KissMeData/017800/min/candle-20240612.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240612	190300	3582726000	41000	41000	41000	41000	3970
3	20240612	190200	3582726000	41000	41000	41000	41000	0
4	20240612	190100	3582726000	41000	41000	41000	41000	0
5	20240612	190000	3582726000	41000	41000	41000	41000	0
6	20240612	185900	3582726000	41000	41000	41000	41000	0
7	20240612	185800	3582726000	41000	41000	41000	41000	0
8	20240612	185700	3582726000	41000	41000	41000	41000	0
9	20240612	185600	3582726000	41000	41000	41000	41000	0
10	20240612	185500	3582726000	41000	41000	41000	41000	0
11	20240612	185400	3582726000	41000	41000	41000	41000	0
12	20240612	185300	3582726000	41000	41000	41000	41000	0
13	20240612	185200	3582726000	41000	41000	41000	41000	0
14	20240612	185100	3582726000	41000	41000	41000	41000	0
15	20240612	185000	3582726000	41000	41000	41000	41000	0
16	20240612	184900	3582726000	41000	41000	41000	41000	0
17	20240612	184800	3582726000	41000	41000	41000	41000	0
18	20240612	184700	3582726000	41000	41000	41000	41000	0
19	20240612	184600	3582726000	41000	41000	41000	41000	0
20	20240612	184500	3582726000	41000	41000	41000	41000	0
21	20240612	184400	3582726000	41000	41000	41000	41000	0
22	20240612	184300	3582726000	41000	41000	41000	41000	0
23	20240612	184200	3582726000	41000	41000	41000	41000	0
24	20240612	184100	3582726000	41000	41000	41000	41000	0
25	20240612	184000	3582726000	41000	41000	41000	41000	0
26	20240612	183900	3582726000	41000	41000	41000	41000	0
27	20240612	183800	3582726000	41000	41000	41000	41000	0
28	20240612	183700	3582726000	41000	41000	41000	41000	0
29	20240612	183600	3582726000	41000	41000	41000	41000	0
30	20240612	183500	3582726000	41000	41000	41000	41000	0
31	20240612	183400	3582726000	41000	41000	41000	41000	0
32	20240612	183300	3582726000	41000	41000	41000	41000	3970
33	20240612	183200	3582726000	41000	41000	41000	41000	0
34	20240612	183100	3582726000	41000	41000	41000	41000	0
35	20240612	183000	3582726000	41000	41000	41000	41000	0
36	20240612	182900	3582726000	41000	41000	41000	41000	0
37	20240612	182800	3582726000	41000	41000	41000	41000	0
38	20240612	182700	3582726000	41000	41000	41000	41000	0
39	20240612	182600	3582726000	41000	41000	41000	41000	0
40	20240612	182500	3582726000	41000	41000	41000	41000	0
41	20240612	182400	3582726000	41000	41000	41000	41000	0
42	20240612	182300	3582726000	41000	41000	41000	41000	0
43	20240612	182200	3582726000	41000	41000	41000	41000	0
44	20240612	182100	3582726000	41000	41000	41000	41000	0
45	20240612	182000	3582726000	41000	41000	41000	41000	0
46	20240612	181900	3582726000	41000	41000	41000	41000	0
47	20240612	181800	3582726000	41000	41000	41000	41000	0
48	20240612	181700	3582726000	41000	41000	41000	41000	0
49	20240612	181600	3582726000	41000	41000	41000	41000	0
50	20240612	181500	3582726000	41000	41000	41000	41000	0
51	20240612	181400	3582726000	41000	41000	41000	41000	0
52	20240612	181300	3582726000	41000	41000	41000	41000	0
53	20240612	181200	3582726000	41000	41000	41000	41000	0
54	20240612	181100	3582726000	41000	41000	41000	41000	0
55	20240612	181000	3582726000	41000	41000	41000	41000	0
56	20240612	180900	3582726000	41000	41000	41000	41000	0
57	20240612	180800	3582726000	41000	41000	41000	41000	0
58	20240612	180700	3582726000	41000	41000	41000	41000	0
59	20240612	180600	3582726000	41000	41000	41000	41000	0
60	20240612	180500	3582726000	41000	41000	41000	41000	0
61	20240612	180400	3582726000	41000	41000	41000	41000	0
62	20240612	180300	3582726000	41000	41000	41000	41000	3970
63	20240612	180200	3582726000	41000	41000	41000	41000	0
64	20240612	180100	3582726000	41000	41000	41000	41000	0
65	20240612	180000	3582726000	41000	41000	41000	41000	0
66	20240612	175900	3582726000	41000	41000	41000	41000	0
67	20240612	175800	3582726000	41000	41000	41000	41000	0
68	20240612	175700	3582726000	41000	41000	41000	41000	0
69	20240612	175600	3582726000	41000	41000	41000	41000	0
70	20240612	175500	3582726000	41000	41000	41000	41000	0
71	20240612	175400	3582726000	41000	41000	41000	41000	0
72	20240612	175300	3582726000	41000	41000	41000	41000	0
73	20240612	175200	3582726000	41000	41000	41000	41000	0
74	20240612	175100	3582726000	41000	41000	41000	41000	0
75	20240612	175000	3582726000	41000	41000	41000	41000	0
76	20240612	174900	3582726000	41000	41000	41000	41000	0
77	20240612	174800	3582726000	41000	41000	41000	41000	0
78	20240612	174700	3582726000	41000	41000	41000	41000	0
79	20240612	174600	3582726000	41000	41000	41000	41000	0
80	20240612	174500	3582726000	41000	41000	41000	41000	0
81	20240612	174400	3582726000	41000	41000	41000	41000	0
82	20240612	174300	3582726000	41000	41000	41000	41000	0
83	20240612	174200	3582726000	41000	41000	41000	41000	0
84	20240612	174100	3582726000	41000	41000	41000	41000	0
85	20240612	174000	3582726000	41000	41000	41000	41000	0
86	20240612	173900	3582726000	41000	41000	41000	41000	0
87	20240612	173800	3582726000	41000	41000	41000	41000	0
88	20240612	173700	3582726000	41000	41000	41000	41000	0
89	20240612	173600	3582726000	41000	41000	41000	41000	0
90	20240612	173500	3582726000	41000	41000	41000	41000	0
91	20240612	173400	3582726000	41000	41000	41000	41000	0
92	20240612	173300	3582726000	41000	41000	41000	41000	3970
93	20240612	173200	3582726000	41000	41000	41000	41000	0
94	20240612	173100	3582726000	41000	41000	41000	41000	0
95	20240612	173000	3582726000	41000	41000	41000	41000	0
96	20240612	172900	3582726000	41000	41000	41000	41000	0
97	20240612	172800	3582726000	41000	41000	41000	41000	0
98	20240612	172700	3582726000	41000	41000	41000	41000	0
99	20240612	172600	3582726000	41000	41000	41000	41000	0
100	20240612	172500	3582726000	41000	41000	41000	41000	0
101	20240612	172400	3582726000	41000	41000	41000	41000	0
102	20240612	172300	3582726000	41000	41000	41000	41000	0
103	20240612	172200	3582726000	41000	41000	41000	41000	0
104	20240612	172100	3582726000	41000	41000	41000	41000	0
105	20240612	172000	3582726000	41000	41000	41000	41000	0
106	20240612	171900	3582726000	41000	41000	41000	41000	0
107	20240612	171800	3582726000	41000	41000	41000	41000	0
108	20240612	171700	3582726000	41000	41000	41000	41000	0
109	20240612	171600	3582726000	41000	41000	41000	41000	0
110	20240612	171500	3582726000	41000	41000	41000	41000	0
111	20240612	171400	3582726000	41000	41000	41000	41000	0
112	20240612	171300	3582726000	41000	41000	41000	41000	0
113	20240612	171200	3582726000	41000	41000	41000	41000	0
114	20240612	171100	3582726000	41000	41000	41000	41000	0
115	20240612	171000	3582726000	41000	41000	41000	41000	0
116	20240612	170900	3582726000	41000	41000	41000	41000	0
117	20240612	170800	3582726000	41000	41000	41000	41000	0
118	20240612	170700	3582726000	41000	41000	41000	41000	0
119	20240612	170600	3582726000	41000	41000	41000	41000	0
120	20240612	170500	3582726000	41000	41000	41000	41000	0
121	20240612	170400	3582726000	41000	41000	41000	41000	0
122	20240612	170300	3582726000	41000	41000	41000	41000	3970
123	20240612	170200	3582726000	41000	41000	41000	41000	0
124	20240612	170100	3582726000	41000	41000	41000	41000	0
125	20240612	170000	3582726000	41000	41000	41000	41000	0
126	20240612	165900	3582726000	41000	41000	41000	41000	0
127	20240612	165800	3582726000	41000	41000	41000	41000	0
128	20240612	165700	3582726000	41000	41000	41000	41000	0
129	20240612	165600	3582726000	41000	41000	41000	41000	0
130	20240612	165500	3582726000	41000	41000	41000	41000	0
131	20240612	165400	3582726000	41000	41000	41000	41000	0
132	20240612	165300	3582726000	41000	41000	41000	41000	0
133	20240612	165200	3582726000	41000	41000	41000	41000	0
134	20240612	165100	3582726000	41000	41000	41000	41000	0
135	20240612	165000	3582726000	41000	41000	41000	41000	0
136	20240612	164900	3582726000	41000	41000	41000	41000	0
137	20240612	164800	3582726000	41000	41000	41000	41000	0
138	20240612	164700	3582726000	41000	41000	41000	41000	0
139	20240612	164600	3582726000	41000	41000	41000	41000	0
140	20240612	164500	3582726000	41000	41000	41000	41000	0
141	20240612	164400	3582726000	41000	41000	41000	41000	0
142	20240612	164300	3582726000	41000	41000	41000	41000	0
143	20240612	164200	3582726000	41000	41000	41000	41000	0
144	20240612	164100	3582726000	41000	41000	41000	41000	0
145	20240612	164000	3582726000	41000	41000	41000	41000	0
146	20240612	163900	3582726000	41000	41000	41000	41000	0
147	20240612	163800	3582726000	41000	41000	41000	41000	0
148	20240612	163700	3582726000	41000	41000	41000	41000	0
149	20240612	163600	3582726000	41000	41000	41000	41000	0
150	20240612	163500	3582726000	41000	41000	41000	41000	0
151	20240612	163400	3582726000	41000	41000	41000	41000	0
152	20240612	163300	3582726000	41000	41000	41000	41000	3970
153	20240612	163200	3582726000	41000	41000	41000	41000	0
154	20240612	163100	3582726000	41000	41000	41000	41000	0
155	20240612	163000	3582726000	41000	41000	41000	41000	0
156	20240612	162900	3582726000	41000	41000	41000	41000	0
157	20240612	162800	3582726000	41000	41000	41000	41000	0
158	20240612	162700	3582726000	41000	41000	41000	41000	0
159	20240612	162600	3582726000	41000	41000	41000	41000	0
160	20240612	162500	3582726000	41000	41000	41000	41000	0
161	20240612	162400	3582726000	41000	41000	41000	41000	0
162	20240612	162300	3582726000	41000	41000	41000	41000	0
163	20240612	162200	3582726000	41000	41000	41000	41000	0
164	20240612	162100	3582726000	41000	41000	41000	41000	0
165	20240612	162000	3582726000	41000	41000	41000	41000	0
166	20240612	161900	3582726000	41000	41000	41000	41000	0
167	20240612	161800	3582726000	41000	41000	41000	41000	0
168	20240612	161700	3582726000	41000	41000	41000	41000	0
169	20240612	161600	3582726000	41000	41000	41000	41000	0
170	20240612	161500	3582726000	41000	41000	41000	41000	0
171	20240612	161400	3582726000	41000	41000	41000	41000	0
172	20240612	161300	3582726000	41000	41000	41000	41000	0
173	20240612	161200	3582726000	41000	41000	41000	41000	0
174	20240612	161100	3582726000	41000	41000	41000	41000	0
175	20240612	161000	3582726000	41000	41000	41000	41000	0
176	20240612	160900	3582726000	41000	41000	41000	41000	0
177	20240612	160800	3582726000	41000	41000	41000	41000	0
178	20240612	160700	3582726000	41000	41000	41000	41000	0
179	20240612	160600	3582726000	41000	41000	41000	41000	0
180	20240612	160500	3582726000	41000	41000	41000	41000	0
181	20240612	160400	3582726000	41000	41000	41000	41000	0
182	20240612	160300	3582726000	41000	41000	41000	41000	3970
183	20240612	160200	3582726000	41000	41000	41000	41000	0
184	20240612	160100	3582726000	41000	41000	41000	41000	0
185	20240612	160000	3582726000	41000	41000	41000	41000	0
186	20240612	155900	3582726000	41000	41000	41000	41000	0
187	20240612	155800	3582726000	41000	41000	41000	41000	0
188	20240612	155700	3582726000	41000	41000	41000	41000	0
189	20240612	155600	3582726000	41000	41000	41000	41000	0
190	20240612	155500	3582726000	41000	41000	41000	41000	0
191	20240612	155400	3582726000	41000	41000	41000	41000	0
192	20240612	155300	3582726000	41000	41000	41000	41000	0
193	20240612	155200	3582726000	41000	41000	41000	41000	0
194	20240612	155100	3582726000	41000	41000	41000	41000	0
195	20240612	155000	3582726000	41000	41000	41000	41000	0
196	20240612	154900	3582726000	41000	41000	41000	41000	0
197	20240612	154800	3582726000	41000	41000	41000	41000	0
198	20240612	154700	3582726000	41000	41000	41000	41000	0
199	20240612	154600	3582726000	41000	41000	41000	41000	0
200	20240612	154500	3582726000	41000	41000	41000	41000	0
201	20240612	154400	3582726000	41000	41000	41000	41000	0
202	20240612	154300	3582726000	41000	41000	41000	41000	0
203	20240612	154200	3582726000	41000	41000	41000	41000	0
204	20240612	154100	3582726000	41000	41000	41000	41000	0
205	20240612	154000	3582726000	41000	41000	41000	41000	0
206	20240612	153900	3582726000	41000	41000	41000	41000	0
207	20240612	153800	3582726000	41000	41000	41000	41000	0
208	20240612	153700	3582726000	41000	41000	41000	41000	0
209	20240612	153600	3582726000	41000	41000	41000	41000	0
210	20240612	153500	3582726000	41000	41000	41000	41000	0
211	20240612	153400	3582726000	41000	41000	41000	41000	0
212	20240612	153300	3582726000	41000	41000	41000	41000	3970
213	20240612	153200	3582726000	41000	41000	41000	41000	0
214	20240612	153100	3582726000	41000	41000	41000	41000	0
215	20240612	153000	3582726000	41000	41000	41000	41000	3970
216	20240612	152900	3419956000	40800	40800	40800	40800	0
217	20240612	152800	3419956000	40800	40800	40800	40800	0
218	20240612	152700	3419956000	40800	40800	40800	40800	0
219	20240612	152600	3419956000	40800	40800	40800	40800	0
220	20240612	152500	3419956000	40800	40800	40800	40800	0
221	20240612	152400	3419956000	40800	40800	40800	40800	0
222	20240612	152300	3419956000	40800	40800	40800	40800	0
223	20240612	152200	3419956000	40800	40800	40800	40800	0
224	20240612	152100	3419956000	40800	40800	40800	40800	0
225	20240612	152000	3419956000	40800	40800	40800	40800	0
226	20240612	151900	3419956000	40800	40700	40800	40650	131
227	20240612	151800	3414618500	40750	40750	40750	40700	102
228	20240612	151700	3410464350	40750	40750	40750	40700	28
229	20240612	151600	3409323400	40750	40700	40800	40700	98
230	20240612	151500	3405332400	40700	40800	40800	40700	136
231	20240612	151400	3399795400	40800	40700	40800	40700	84
232	20240612	151300	3396376000	40800	40750	40800	40700	78
233	20240612	151200	3393198550	40750	40750	40750	40700	170
234	20240612	151100	3386275100	40750	40750	40750	40750	129
235	20240612	151000	3381018350	40750	40750	40750	40700	1149
236	20240612	150900	3334202150	40750	40750	40750	40750	30
237	20240612	150800	3332979650	40750	40700	40750	40700	194
238	20240612	150700	3325081400	40700	40750	40750	40700	65
239	20240612	150600	3322434800	40750	40750	40750	40700	116
240	20240612	150500	3317711850	40750	40700	40750	40700	21
241	20240612	150400	3316856700	40750	40700	40750	40700	170
242	20240612	150300	3309935450	40750	40750	40750	40750	36
243	20240612	150200	3308468450	40750	40700	40750	40700	234
244	20240612	150100	3298941500	40750	40750	40750	40700	59
245	20240612	150000	3296538850	40750	40750	40750	40700	107
246	20240612	145900	3292182600	40750	40750	40750	40700	68
247	20240612	145800	3289412200	40750	40750	40750	40700	157
248	20240612	145700	3283020200	40700	40750	40750	40700	166
249	20240612	145600	3276258950	40750	40750	40750	40700	128
250	20240612	145500	3271047000	40750	40750	40800	40700	251
251	20240612	145400	3260819350	40750	40800	40800	40750	120
252	20240612	145300	3255929050	40750	40750	40800	40750	223
253	20240612	145200	3246841650	40800	40750	40800	40750	81
254	20240612	145100	3243540350	40800	40800	40800	40750	191
255	20240612	145000	3235756350	40800	40800	40800	40750	46
256	20240612	144900	3233881150	40750	40800	40800	40750	84
257	20240612	144800	3230457850	40800	40800	40800	40800	108
258	20240612	144700	3226051450	40800	40750	40800	40750	127
259	20240612	144600	3220875700	40800	40800	40800	40750	61
260	20240612	144500	3218388000	40750	40800	40800	40750	95
261	20240612	144400	3214516050	40800	40800	40800	40750	63
262	20240612	144300	3211947500	40800	40800	40800	40750	330
263	20240612	144200	3198487000	40800	40750	40800	40750	29
264	20240612	144100	3197304800	40750	40750	40750	40750	114
265	20240612	144000	3192659300	40800	40850	40850	40800	26
266	20240612	143900	3191597550	40850	40800	40850	40750	221
267	20240612	143800	3182584650	40800	40800	40800	40750	317
268	20240612	143700	3169652900	40750	40800	40800	40750	84
269	20240612	143600	3166229500	40800	40800	40800	40800	35
270	20240612	143500	3164801500	40750	40800	40800	40750	142
271	20240612	143400	3159014150	40800	40800	40800	40800	54
272	20240612	143300	3156810950	40850	40850	40850	40850	27
273	20240612	143200	3155708000	40800	40800	40800	40800	155
274	20240612	143100	3149384000	40850	40750	40850	40750	591
275	20240612	143000	3125263700	40750	40750	40750	40700	309
276	20240612	142900	3112675400	40750	40750	40750	40700	87
277	20240612	142800	3109133400	40750	40750	40750	40700	442
278	20240612	142700	3091126100	40750	40700	40750	40700	19
279	20240612	142600	3090352150	40700	40700	40750	40700	128
280	20240612	142500	3085141600	40750	40750	40750	40750	28
281	20240612	142400	3084000600	40700	40700	40750	40700	344
282	20240612	142300	3069998000	40750	40750	40750	40700	56
283	20240612	142200	3067718100	40750	40750	40750	40700	93
284	20240612	142100	3063932300	40750	40750	40750	40700	52
285	20240612	142000	3061815150	40750	40700	40750	40700	144
286	20240612	141900	3055951000	40750	40750	40750	40750	61
287	20240612	141800	3053465250	40700	40800	40800	40700	468
288	20240612	141700	3034397500	40800	40800	40800	40800	21
289	20240612	141600	3033540700	40800	40800	40800	40750	137
290	20240612	141500	3027955100	40800	40750	40800	40750	679
291	20240612	141400	3000257800	40800	40800	40800	40750	136
292	20240612	141300	2994714650	40800	40750	40800	40750	98
293	20240612	141200	2990720150	40800	40800	40800	40750	171
294	20240612	141100	2983745350	40800	40800	40800	40750	238
295	20240612	141000	2974044900	40800	40800	40800	40800	6
296	20240612	140900	2973800100	40800	40750	40800	40750	170
297	20240612	140800	2966871350	40800	40800	40800	40800	7
298	20240612	140700	2966585750	40800	40800	40800	40750	131
299	20240612	140600	2961246500	40800	40800	40800	40800	31
300	20240612	140500	2959981700	40800	40800	40800	40750	171
301	20240612	140400	2953008850	40800	40850	40850	40800	819
302	20240612	140300	2919592700	40800	40850	40850	40800	156
303	20240612	140200	2913226700	40850	40800	40850	40800	75
304	20240612	140100	2910164450	40800	40800	40850	40800	416
305	20240612	140000	2893176300	40800	40800	40850	40800	54
306	20240612	135900	2890972800	40800	40800	40850	40800	95
307	20240612	135800	2887096500	40800	40850	40850	40800	71
308	20240612	135700	2884197750	40850	40800	40850	40800	107
309	20240612	135600	2879831850	40850	40800	40850	40800	212
310	20240612	135500	2871174500	40800	40800	40850	40800	218
311	20240612	135400	2862279800	40800	40800	40800	40750	150
312	20240612	135300	2856160400	40850	40800	40850	40800	63
313	20240612	135200	2853589550	40800	40800	40800	40800	112
314	20240612	135100	2849019950	40800	40850	40850	40800	18
315	20240612	135000	2848285250	40850	40850	40850	40800	241
316	20240612	134900	2838440950	40850	40850	40850	40800	67
317	20240612	134800	2835704250	40850	40900	40900	40850	164
318	20240612	134700	2829003500	40900	40950	40950	40900	76
319	20240612	134600	2825893800	40900	40900	40950	40900	132
320	20240612	134500	2820494750	40950	40850	40950	40850	762
321	20240612	134400	2789291950	40800	40900	40900	40800	1386
322	20240612	134300	2732654700	40900	40900	40950	40900	87
323	20240612	134200	2729096100	40900	40900	40950	40900	222
324	20240612	134100	2720016000	40900	40900	40950	40900	65
325	20240612	134000	2717357200	40900	40950	40950	40900	289
326	20240612	133900	2705536800	40950	40900	40950	40900	31
327	20240612	133800	2704267950	40900	40900	40950	40900	60
328	20240612	133700	2701813650	40900	40900	40950	40900	60
329	20240612	133600	2699358850	40900	40900	40950	40900	203
330	20240612	133500	2691055850	40900	40900	40950	40900	76
331	20240612	133400	2687946200	40900	40900	40950	40900	62
332	20240612	133300	2685409200	40900	40850	40950	40850	97
333	20240612	133200	2681440900	40950	40850	40950	40850	65
334	20240612	133100	2678783550	40850	40900	40950	40850	45
335	20240612	133000	2676942800	40900	40900	40950	40900	25
336	20240612	132900	2675920000	40900	40850	40950	40850	149
337	20240612	132800	2669826750	40850	40850	41000	40850	1534
338	20240612	132700	2606961300	40800	40750	40800	40750	24
339	20240612	132600	2605982150	40850	40850	40850	40800	82
340	20240612	132500	2602636200	40850	40700	40850	40700	990
341	20240612	132400	2562244550	40800	40700	40800	40700	92
342	20240612	132300	2558495800	40750	40750	40800	40700	80
343	20240612	132200	2555236300	40750	40800	40800	40750	43
344	20240612	132100	2553482800	40750	40750	40750	40750	51
345	20240612	132000	2551404550	40800	40750	40800	40750	224
346	20240612	131900	2542276250	40800	40750	40800	40750	54
347	20240612	131800	2540075450	40750	40750	40750	40750	36
348	20240612	131700	2538608450	40750	40750	40750	40750	86
349	20240612	131600	2535103950	40800	40750	40800	40750	13
350	20240612	131500	2534574150	40750	40750	40750	40750	28
351	20240612	131400	2533433150	40750	40750	40800	40750	96
352	20240612	131300	2529519950	40750	40750	40750	40750	18
353	20240612	131200	2528786450	40750	40750	40750	40750	142
354	20240612	131100	2522999950	40800	40750	40800	40750	24
355	20240612	131000	2522021400	40750	40750	40750	40750	0
356	20240612	130900	2522021400	40750	40750	40800	40750	103
357	20240612	130800	2517824100	40750	40750	40750	40750	24
358	20240612	130700	2516846100	40750	40750	40750	40750	53
359	20240612	130600	2514686350	40750	40750	40750	40750	56
360	20240612	130500	2512404350	40750	40750	40750	40750	12
361	20240612	130400	2511915350	40800	40800	40800	40800	22
362	20240612	130300	2511017750	40800	40750	40800	40750	142
363	20240612	130200	2505226200	40750	40750	40750	40750	35
364	20240612	130100	2503799950	40750	40750	40750	40750	13
365	20240612	130000	2503270200	40750	40750	40800	40750	119
366	20240612	125900	2498419900	40750	40750	40750	40750	12
367	20240612	125800	2497930900	40750	40750	40750	40750	17
368	20240612	125700	2497238150	40750	40750	40750	40750	80
369	20240612	125600	2493978150	40800	40800	40800	40800	59
370	20240612	125500	2491570950	40750	40800	40800	40750	66
371	20240612	125400	2488880400	40750	40800	40800	40750	57
372	20240612	125300	2486557450	40800	40800	40850	40750	119
373	20240612	125200	2481702250	40800	40750	40800	40750	33
374	20240612	125100	2480356400	40900	40750	40900	40750	26
375	20240612	125000	2479296750	40700	40700	40900	40700	1160
376	20240612	124900	2431979750	40750	40700	40750	40700	42
377	20240612	124800	2430269900	40700	40700	40750	40700	87
378	20240612	124700	2426728500	40750	40700	40750	40700	14
379	20240612	124600	2426158600	40750	40750	40750	40700	163
380	20240612	124500	2419518500	40750	40650	40750	40650	189
381	20240612	124400	2411826750	40700	40650	40700	40600	295
382	20240612	124300	2399828400	40650	40650	40650	40600	71
383	20240612	124200	2396944200	40600	40650	40650	40600	18
384	20240612	124100	2396213350	40650	40600	40650	40600	29
385	20240612	124000	2395035150	40600	40600	40650	40600	108
386	20240612	123900	2390650000	40650	40600	40650	40600	14
387	20240612	123800	2390081500	40650	40600	40650	40600	22
388	20240612	123700	2389188050	40650	40600	40650	40600	92
389	20240612	123600	2385450450	40650	40650	40650	40600	172
390	20240612	123500	2378460950	40600	40650	40650	40600	39
391	20240612	123400	2376877200	40650	40650	40650	40600	84
392	20240612	123300	2373466100	40650	40600	40650	40600	56
393	20240612	123200	2371192100	40650	40650	40650	40600	41
394	20240612	123100	2369526600	40650	40650	40650	40550	169
395	20240612	123000	2362659200	40650	40600	40650	40600	84
396	20240612	122900	2359248250	40600	40650	40650	40600	13
397	20240612	122800	2358720350	40600	40700	40700	40600	33
398	20240612	122700	2357378850	40700	40650	40700	40650	87
399	20240612	122600	2353841650	40700	40650	40700	40650	28
400	20240612	122500	2352703250	40650	40650	40700	40650	41
401	20240612	122400	2351036500	40650	40700	40700	40650	17
402	20240612	122300	2350345250	40700	40700	40700	40650	78
403	20240612	122200	2347173200	40650	40550	40650	40550	65
404	20240612	122100	2344534550	40550	40550	40550	40550	12
405	20240612	122000	2344047950	40750	40600	40750	40600	156
406	20240612	121900	2337701400	40650	40600	40650	40600	189
407	20240612	121800	2330027400	40650	40650	40650	40650	0
408	20240612	121700	2330027400	40650	40600	40650	40600	90
409	20240612	121600	2326372750	40650	40600	40650	40600	67
410	20240612	121500	2323652450	40650	40600	40650	40600	16
411	20240612	121400	2323002750	40650	40600	40650	40550	64
412	20240612	121300	2320404450	40650	40650	40650	40600	34
413	20240612	121200	2319023200	40650	40600	40650	40600	386
414	20240612	121100	2303334500	40600	40550	40650	40550	54
415	20240612	121000	2301142400	40600	40600	40600	40600	59
416	20240612	120900	2298747000	40550	40600	40650	40550	15
417	20240612	120800	2298137950	40650	40650	40650	40600	160
418	20240612	120700	2291635800	40600	40600	40600	40600	17
419	20240612	120600	2290945600	40650	40600	40650	40600	29
420	20240612	120500	2289768000	40650	40650	40650	40600	57
421	20240612	120400	2287453350	40650	40600	40650	40600	15
422	20240612	120300	2286844200	40650	40650	40650	40600	25
423	20240612	120200	2285828800	40650	40550	40650	40550	253
424	20240612	120100	2275555950	40600	40600	40600	40600	3
425	20240612	120000	2275434150	40550	40550	40600	40550	54
426	20240612	115900	2273244150	40600	40550	40600	40550	13
427	20240612	115800	2272716900	40600	40600	40600	40550	22
428	20240612	115700	2271824300	40600	40550	40600	40550	72
429	20240612	115600	2268903700	40600	40550	40600	40500	40
430	20240612	115500	2267281700	40600	40550	40600	40550	318
431	20240612	115400	2254375150	40600	40600	40600	40550	384
432	20240612	115300	2238786500	40550	40600	40600	40550	89
433	20240612	115200	2235175800	40600	40600	40600	40550	58
434	20240612	115100	2232821600	40600	40550	40600	40550	106
435	20240612	115000	2228522550	40600	40550	40600	40550	13
436	20240612	114900	2227995300	40600	40600	40600	40550	33
437	20240612	114800	2226656900	40550	40550	40600	40550	34
438	20240612	114700	2225278000	40650	40650	40650	40650	5
439	20240612	114600	2225074750	40600	40650	40650	40600	30
440	20240612	114500	2223856700	40650	40650	40650	40550	78
441	20240612	114400	2220689100	40650	40600	40650	40600	30
442	20240612	114300	2219471050	40650	40600	40650	40600	14
443	20240612	114200	2218902550	40700	40650	40700	40600	96
444	20240612	114100	2215000500	40650	40600	40650	40600	167
445	20240612	114000	2208214250	40650	40600	40650	40600	33
446	20240612	113900	2206873900	40550	40550	40550	40550	41
447	20240612	113800	2205211350	40650	40600	40650	40600	14
448	20240612	113700	2204642850	40650	40600	40650	40600	27
449	20240612	113600	2203546150	40600	40650	40650	40600	302
450	20240612	113500	2191275900	40600	40600	40650	40600	25
451	20240612	113400	2190260800	40650	40600	40650	40600	40
452	20240612	113300	2188636450	40600	40600	40650	40600	63
453	20240612	113200	2186078200	40600	40600	40600	40600	12
454	20240612	113100	2185591000	40650	40650	40650	40600	65
455	20240612	113000	2182951100	40600	40600	40650	40600	126
456	20240612	112900	2177834950	40650	40600	40650	40600	14
457	20240612	112800	2177266400	40650	40650	40650	40600	128
458	20240612	112700	2172068450	40650	40600	40650	40600	93
459	20240612	112600	2168291950	40600	40650	40650	40600	24
460	20240612	112500	2167316950	40600	40600	40650	40600	110
461	20240612	112400	2162850300	40650	40600	40650	40600	105
462	20240612	112300	2158586550	40650	40600	40650	40600	141
463	20240612	112200	2152855500	40650	40650	40650	40600	146
464	20240612	112100	2146922500	40700	40650	40700	40650	33
465	20240612	112000	2145580800	40700	40700	40700	40700	5
466	20240612	111900	2145377300	40700	40650	40700	40650	61
467	20240612	111800	2142897400	40700	40700	40700	40700	17
468	20240612	111700	2142205500	40700	40700	40700	40700	136
469	20240612	111600	2136670300	40750	40750	40750	40700	54
470	20240612	111500	2134472050	40750	40700	40750	40700	72
471	20240612	111400	2131541150	40750	40750	40750	40700	20
472	20240612	111300	2130726750	40700	40750	40750	40700	47
473	20240612	111200	2128813200	40700	40700	40750	40700	98
474	20240612	111100	2124824500	40750	40700	40750	40700	57
475	20240612	111000	2122504200	40750	40700	40750	40700	57
476	20240612	110900	2120183900	40750	40700	40750	40700	31
477	20240612	110800	2118921450	40750	40700	40750	40700	98
478	20240612	110700	2114932200	40750	40750	40750	40700	29
479	20240612	110600	2113751050	40750	40750	40750	40700	310
480	20240612	110500	2101131450	40750	40700	40750	40700	93
481	20240612	110400	2097345250	40750	40750	40750	40700	22
482	20240612	110300	2096449300	40750	40750	40750	40700	27
483	20240612	110200	2095349650	40750	40700	40750	40700	53
484	20240612	110100	2093192200	40750	40700	40750	40700	49
485	20240612	110000	2091197550	40750	40700	40750	40700	83
486	20240612	105900	2087815850	40750	40700	40750	40700	80
487	20240612	105800	2084559200	40700	40750	40750	40700	69
488	20240612	105700	2081750450	40750	40700	40750	40700	24
489	20240612	105600	2080773450	40750	40750	40750	40700	81
490	20240612	105500	2077474850	40750	40800	40800	40700	671
491	20240612	105400	2050150800	40750	40800	40800	40750	145
492	20240612	105300	2044240050	40750	40750	40800	40750	92
493	20240612	105200	2040489650	40800	40800	40800	40800	12
494	20240612	105100	2040000050	40750	40800	40800	40750	29
495	20240612	105000	2038817450	40750	40800	40800	40750	49
496	20240612	104900	2036820600	40800	40750	40800	40750	18
497	20240612	104800	2036087000	40800	40800	40800	40750	59
498	20240612	104700	2033680400	40750	40800	40800	40750	60
499	20240612	104600	2031234650	40800	40750	40800	40750	107
500	20240612	104500	2026871400	40750	40750	40800	40750	41
501	20240612	104400	2025200300	40750	40800	40800	40750	75
502	20240612	104300	2022141850	40750	40800	40800	40750	39
503	20240612	104200	2020551500	40800	40800	40800	40750	119
504	20240612	104100	2015696350	40800	40850	40850	40800	63
505	20240612	104000	2013124900	40800	40800	40800	40800	75
506	20240612	103900	2010064900	40900	40850	40900	40850	84
507	20240612	103800	2006631350	40850	40800	40850	40800	124
508	20240612	103700	2001566500	40800	40800	40800	40800	89
509	20240612	103600	1997935300	40800	40800	40800	40800	31
510	20240612	103500	1996670500	40900	40800	40900	40800	40
511	20240612	103400	1995034600	40800	40800	40800	40750	51
512	20240612	103300	1992956100	40750	40850	40900	40750	73
513	20240612	103200	1989975050	40900	40800	40900	40750	1175
514	20240612	103100	1941947350	40750	40800	40800	40750	93
515	20240612	103000	1938153550	40750	40750	40800	40750	104
516	20240612	102900	1933913000	40800	40750	40800	40700	62
517	20240612	102800	1931386150	40750	40800	40800	40750	141
518	20240612	102700	1925634200	40750	40750	40750	40750	47
519	20240612	102600	1923718950	40750	40750	40750	40700	31
520	20240612	102500	1922456300	40800	40750	40800	40700	580
521	20240612	102400	1898848050	40750	40750	40800	40750	107
522	20240612	102300	1894484900	40750	40750	40800	40700	959
523	20240612	102200	1855380800	40750	40700	40750	40700	67
524	20240612	102100	1852653500	40750	40750	40750	40700	15
525	20240612	102000	1852042850	40750	40750	40750	40700	21
526	20240612	101900	1851187950	40750	40700	40750	40700	81
527	20240612	101800	1847890250	40700	40750	40750	40700	5
528	20240612	101700	1847686550	40700	40750	40750	40700	56
529	20240612	101600	1845405400	40750	40700	40750	40700	160
530	20240612	101500	1838892250	40750	40700	40750	40700	22
531	20240612	101400	1837996700	40750	40750	40750	40700	14
532	20240612	101300	1837426750	40700	40700	40750	40700	84
533	20240612	101200	1834007000	40750	40700	40750	40700	14
534	20240612	101100	1833437100	40750	40750	40750	40750	8
535	20240612	101000	1833111100	40700	40700	40750	40700	52
536	20240612	100900	1830994450	40750	40750	40750	40700	151
537	20240612	100800	1824843250	40750	40750	40750	40700	24
538	20240612	100700	1823865850	40700	40750	40750	40700	60
539	20240612	100600	1821423200	40750	40750	40750	40750	7
540	20240612	100500	1821137950	40800	40750	40800	40700	22
541	20240612	100400	1820241650	40750	40800	40800	40750	48
542	20240612	100300	1818285450	40800	40800	40800	40750	38
543	20240612	100200	1816736400	40750	40800	40800	40750	52
544	20240612	100100	1814615900	40750	40800	40800	40750	76
545	20240612	100000	1811517900	40750	40750	40850	40750	12
546	20240612	095900	1811028200	40800	40850	40850	40800	16
547	20240612	095800	1810374900	40800	40800	40850	40800	197
548	20240612	095700	1802329500	40800	40850	40850	40800	5
549	20240612	095600	1802125400	40850	40900	40900	40850	144
550	20240612	095500	1796236950	40900	40950	40950	40900	13
551	20240612	095400	1795705200	40900	40900	40900	40900	17
552	20240612	095300	1795009900	40850	40950	40950	40850	367
553	20240612	095200	1779990900	41000	41000	41000	41000	185
554	20240612	095100	1772405900	41050	41050	41050	41050	272
555	20240612	095000	1761240300	41100	41100	41100	41100	352
556	20240612	094900	1746773100	41150	41150	41150	41100	19
557	20240612	094800	1745992000	41150	41100	41250	41100	71
558	20240612	094700	1743073400	41100	41150	41200	41100	1234
559	20240612	094600	1692255550	41100	41100	41200	41100	296
560	20240612	094500	1680073950	41100	41100	41150	41050	494
561	20240612	094400	1659767050	41100	41200	41250	41100	1072
562	20240612	094300	1615623850	41250	41250	41350	41250	689
563	20240612	094200	1587186050	41300	41200	41300	41200	3976
564	20240612	094100	1423153700	41200	41100	41200	41100	493
565	20240612	094000	1402852350	41100	41100	41100	41100	79
566	20240612	093900	1399605450	41100	41100	41150	41100	574
567	20240612	093800	1375991250	41100	41150	41200	41100	439
568	20240612	093700	1357928800	41200	41150	41200	41150	1170
569	20240612	093600	1309728600	41150	41100	41200	41100	710
570	20240612	093500	1280514750	41100	41150	41250	41100	3305
571	20240612	093400	1144365450	41100	41150	41150	41100	261
572	20240612	093300	1133625950	41150	41200	41250	41000	1654
573	20240612	093200	1065721100	41100	41100	41350	41100	1721
574	20240612	093100	994786900	41150	40850	41150	40650	9508
575	20240612	093000	605223900	40850	40650	40900	40600	6112
576	20240612	092900	355790900	40700	40700	40700	40700	12
577	20240612	092800	355302500	40750	40600	40750	40450	654
578	20240612	092700	328711650	40550	40450	40550	40450	42
579	20240612	092600	327010450	40450	40550	40600	40400	72
580	20240612	092500	324089200	40550	40500	40550	40500	120
581	20240612	092400	319223800	40550	40500	40550	40500	14
582	20240612	092300	318656650	40300	40350	40600	40300	3603
583	20240612	092200	172524950	40300	40350	40350	40300	53
584	20240612	092100	170387000	40350	40300	40350	40300	61
585	20240612	092000	167927450	40350	40300	40350	40300	21
586	20240612	091900	167080650	40500	40350	40550	40300	1042
587	20240612	091800	124906200	40300	40250	40300	40250	175
588	20240612	091700	117854500	40250	40200	40250	40200	49
589	20240612	091600	115882900	40250	40250	40250	40250	23
590	20240612	091500	114957150	40300	40300	40300	40150	64
591	20240612	091400	112379150	40300	40250	40300	40250	275
592	20240612	091300	101297200	40300	40200	40300	40200	70
593	20240612	091200	98479000	40250	40400	40400	40250	67
594	20240612	091100	95779750	40250	40400	40450	40250	70
595	20240612	091000	92950600	40350	40400	40400	40350	23
596	20240612	090900	92022050	40450	40350	40450	40350	823
597	20240612	090800	58774400	40350	40350	40350	40300	25
598	20240612	090700	57766200	40350	40400	40400	40300	254
599	20240612	090600	47517600	40350	40350	40400	40350	125
600	20240612	090500	42473150	40250	40300	40300	40250	158
601	20240612	090400	36107450	40250	40250	40300	40250	101
602	20240612	090300	32042150	40250	40000	40250	40000	8
603	20240612	090200	31721900	40300	40300	40300	40300	43
604	20240612	090100	29989000	40400	39950	40450	39950	201
605	20240612	090000	21905800	40300	39900	40300	39900	548