KissMeData/054450/min/candle-20240626.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240626	193800	1614411450	20200	20200	20200	20200	1064
3	20240626	193700	1614411450	20200	20200	20200	20200	0
4	20240626	193600	1614411450	20200	20200	20200	20200	0
5	20240626	193500	1614411450	20200	20200	20200	20200	0
6	20240626	193400	1614411450	20200	20200	20200	20200	0
7	20240626	193300	1614411450	20200	20200	20200	20200	0
8	20240626	193200	1614411450	20200	20200	20200	20200	0
9	20240626	193100	1614411450	20200	20200	20200	20200	0
10	20240626	193000	1614411450	20200	20200	20200	20200	0
11	20240626	192900	1614411450	20200	20200	20200	20200	0
12	20240626	192800	1614411450	20200	20200	20200	20200	0
13	20240626	192700	1614411450	20200	20200	20200	20200	0
14	20240626	192600	1614411450	20200	20200	20200	20200	0
15	20240626	192500	1614411450	20200	20200	20200	20200	0
16	20240626	192400	1614411450	20200	20200	20200	20200	0
17	20240626	192300	1614411450	20200	20200	20200	20200	0
18	20240626	192200	1614411450	20200	20200	20200	20200	0
19	20240626	192100	1614411450	20200	20200	20200	20200	0
20	20240626	192000	1614411450	20200	20200	20200	20200	0
21	20240626	191900	1614411450	20200	20200	20200	20200	0
22	20240626	191800	1614411450	20200	20200	20200	20200	0
23	20240626	191700	1614411450	20200	20200	20200	20200	0
24	20240626	191600	1614411450	20200	20200	20200	20200	0
25	20240626	191500	1614411450	20200	20200	20200	20200	0
26	20240626	191400	1614411450	20200	20200	20200	20200	0
27	20240626	191300	1614411450	20200	20200	20200	20200	0
28	20240626	191200	1614411450	20200	20200	20200	20200	0
29	20240626	191100	1614411450	20200	20200	20200	20200	0
30	20240626	191000	1614411450	20200	20200	20200	20200	0
31	20240626	190900	1614411450	20200	20200	20200	20200	0
32	20240626	190800	1614411450	20200	20200	20200	20200	1064
33	20240626	190700	1614411450	20200	20200	20200	20200	0
34	20240626	190600	1614411450	20200	20200	20200	20200	0
35	20240626	190500	1614411450	20200	20200	20200	20200	0
36	20240626	190400	1614411450	20200	20200	20200	20200	0
37	20240626	190300	1614411450	20200	20200	20200	20200	0
38	20240626	190200	1614411450	20200	20200	20200	20200	0
39	20240626	190100	1614411450	20200	20200	20200	20200	0
40	20240626	190000	1614411450	20200	20200	20200	20200	0
41	20240626	185900	1614411450	20200	20200	20200	20200	0
42	20240626	185800	1614411450	20200	20200	20200	20200	0
43	20240626	185700	1614411450	20200	20200	20200	20200	0
44	20240626	185600	1614411450	20200	20200	20200	20200	0
45	20240626	185500	1614411450	20200	20200	20200	20200	0
46	20240626	185400	1614411450	20200	20200	20200	20200	0
47	20240626	185300	1614411450	20200	20200	20200	20200	0
48	20240626	185200	1614411450	20200	20200	20200	20200	0
49	20240626	185100	1614411450	20200	20200	20200	20200	0
50	20240626	185000	1614411450	20200	20200	20200	20200	0
51	20240626	184900	1614411450	20200	20200	20200	20200	0
52	20240626	184800	1614411450	20200	20200	20200	20200	0
53	20240626	184700	1614411450	20200	20200	20200	20200	0
54	20240626	184600	1614411450	20200	20200	20200	20200	0
55	20240626	184500	1614411450	20200	20200	20200	20200	0
56	20240626	184400	1614411450	20200	20200	20200	20200	0
57	20240626	184300	1614411450	20200	20200	20200	20200	0
58	20240626	184200	1614411450	20200	20200	20200	20200	0
59	20240626	184100	1614411450	20200	20200	20200	20200	0
60	20240626	184000	1614411450	20200	20200	20200	20200	0
61	20240626	183900	1614411450	20200	20200	20200	20200	0
62	20240626	183800	1614411450	20200	20200	20200	20200	1064
63	20240626	183700	1614411450	20200	20200	20200	20200	0
64	20240626	183600	1614411450	20200	20200	20200	20200	0
65	20240626	183500	1614411450	20200	20200	20200	20200	0
66	20240626	183400	1614411450	20200	20200	20200	20200	0
67	20240626	183300	1614411450	20200	20200	20200	20200	0
68	20240626	183200	1614411450	20200	20200	20200	20200	0
69	20240626	183100	1614411450	20200	20200	20200	20200	0
70	20240626	183000	1614411450	20200	20200	20200	20200	0
71	20240626	182900	1614411450	20200	20200	20200	20200	0
72	20240626	182800	1614411450	20200	20200	20200	20200	0
73	20240626	182700	1614411450	20200	20200	20200	20200	0
74	20240626	182600	1614411450	20200	20200	20200	20200	0
75	20240626	182500	1614411450	20200	20200	20200	20200	0
76	20240626	182400	1614411450	20200	20200	20200	20200	0
77	20240626	182300	1614411450	20200	20200	20200	20200	0
78	20240626	182200	1614411450	20200	20200	20200	20200	0
79	20240626	182100	1614411450	20200	20200	20200	20200	0
80	20240626	182000	1614411450	20200	20200	20200	20200	0
81	20240626	181900	1614411450	20200	20200	20200	20200	0
82	20240626	181800	1614411450	20200	20200	20200	20200	0
83	20240626	181700	1614411450	20200	20200	20200	20200	0
84	20240626	181600	1614411450	20200	20200	20200	20200	0
85	20240626	181500	1614411450	20200	20200	20200	20200	0
86	20240626	181400	1614411450	20200	20200	20200	20200	0
87	20240626	181300	1614411450	20200	20200	20200	20200	0
88	20240626	181200	1614411450	20200	20200	20200	20200	0
89	20240626	181100	1614411450	20200	20200	20200	20200	0
90	20240626	181000	1614411450	20200	20200	20200	20200	0
91	20240626	180900	1614411450	20200	20200	20200	20200	0
92	20240626	180800	1614411450	20200	20200	20200	20200	1064
93	20240626	180700	1614411450	20200	20200	20200	20200	0
94	20240626	180600	1614411450	20200	20200	20200	20200	0
95	20240626	180500	1614411450	20200	20200	20200	20200	0
96	20240626	180400	1614411450	20200	20200	20200	20200	0
97	20240626	180300	1614411450	20200	20200	20200	20200	0
98	20240626	180200	1614411450	20200	20200	20200	20200	0
99	20240626	180100	1614411450	20200	20200	20200	20200	0
100	20240626	180000	1614411450	20200	20200	20200	20200	0
101	20240626	175900	1614411450	20200	20200	20200	20200	0
102	20240626	175800	1614411450	20200	20200	20200	20200	0
103	20240626	175700	1614411450	20200	20200	20200	20200	0
104	20240626	175600	1614411450	20200	20200	20200	20200	0
105	20240626	175500	1614411450	20200	20200	20200	20200	0
106	20240626	175400	1614411450	20200	20200	20200	20200	0
107	20240626	175300	1614411450	20200	20200	20200	20200	0
108	20240626	175200	1614411450	20200	20200	20200	20200	0
109	20240626	175100	1614411450	20200	20200	20200	20200	0
110	20240626	175000	1614411450	20200	20200	20200	20200	0
111	20240626	174900	1614411450	20200	20200	20200	20200	0
112	20240626	174800	1614411450	20200	20200	20200	20200	0
113	20240626	174700	1614411450	20200	20200	20200	20200	0
114	20240626	174600	1614411450	20200	20200	20200	20200	0
115	20240626	174500	1614411450	20200	20200	20200	20200	0
116	20240626	174400	1614411450	20200	20200	20200	20200	0
117	20240626	174300	1614411450	20200	20200	20200	20200	0
118	20240626	174200	1614411450	20200	20200	20200	20200	0
119	20240626	174100	1614411450	20200	20200	20200	20200	0
120	20240626	174000	1614411450	20200	20200	20200	20200	0
121	20240626	173900	1614411450	20200	20200	20200	20200	0
122	20240626	173800	1614411450	20200	20200	20200	20200	1064
123	20240626	173700	1614411450	20200	20200	20200	20200	0
124	20240626	173600	1614411450	20200	20200	20200	20200	0
125	20240626	173500	1614411450	20200	20200	20200	20200	0
126	20240626	173400	1614411450	20200	20200	20200	20200	0
127	20240626	173300	1614411450	20200	20200	20200	20200	0
128	20240626	173200	1614411450	20200	20200	20200	20200	0
129	20240626	173100	1614411450	20200	20200	20200	20200	0
130	20240626	173000	1614411450	20200	20200	20200	20200	0
131	20240626	172900	1614411450	20200	20200	20200	20200	0
132	20240626	172800	1614411450	20200	20200	20200	20200	0
133	20240626	172700	1614411450	20200	20200	20200	20200	0
134	20240626	172600	1614411450	20200	20200	20200	20200	0
135	20240626	172500	1614411450	20200	20200	20200	20200	0
136	20240626	172400	1614411450	20200	20200	20200	20200	0
137	20240626	172300	1614411450	20200	20200	20200	20200	0
138	20240626	172200	1614411450	20200	20200	20200	20200	0
139	20240626	172100	1614411450	20200	20200	20200	20200	0
140	20240626	172000	1614411450	20200	20200	20200	20200	0
141	20240626	171900	1614411450	20200	20200	20200	20200	0
142	20240626	171800	1614411450	20200	20200	20200	20200	0
143	20240626	171700	1614411450	20200	20200	20200	20200	0
144	20240626	171600	1614411450	20200	20200	20200	20200	0
145	20240626	171500	1614411450	20200	20200	20200	20200	0
146	20240626	171400	1614411450	20200	20200	20200	20200	0
147	20240626	171300	1614411450	20200	20200	20200	20200	0
148	20240626	171200	1614411450	20200	20200	20200	20200	0
149	20240626	171100	1614411450	20200	20200	20200	20200	0
150	20240626	171000	1614411450	20200	20200	20200	20200	0
151	20240626	170900	1614411450	20200	20200	20200	20200	0
152	20240626	170800	1614411450	20200	20200	20200	20200	1064
153	20240626	170700	1614411450	20200	20200	20200	20200	0
154	20240626	170600	1614411450	20200	20200	20200	20200	0
155	20240626	170500	1614411450	20200	20200	20200	20200	0
156	20240626	170400	1614411450	20200	20200	20200	20200	0
157	20240626	170300	1614411450	20200	20200	20200	20200	0
158	20240626	170200	1614411450	20200	20200	20200	20200	0
159	20240626	170100	1614411450	20200	20200	20200	20200	0
160	20240626	170000	1614411450	20200	20200	20200	20200	0
161	20240626	165900	1614411450	20200	20200	20200	20200	0
162	20240626	165800	1614411450	20200	20200	20200	20200	0
163	20240626	165700	1614411450	20200	20200	20200	20200	0
164	20240626	165600	1614411450	20200	20200	20200	20200	0
165	20240626	165500	1614411450	20200	20200	20200	20200	0
166	20240626	165400	1614411450	20200	20200	20200	20200	0
167	20240626	165300	1614411450	20200	20200	20200	20200	0
168	20240626	165200	1614411450	20200	20200	20200	20200	0
169	20240626	165100	1614411450	20200	20200	20200	20200	0
170	20240626	165000	1614411450	20200	20200	20200	20200	0
171	20240626	164900	1614411450	20200	20200	20200	20200	0
172	20240626	164800	1614411450	20200	20200	20200	20200	0
173	20240626	164700	1614411450	20200	20200	20200	20200	0
174	20240626	164600	1614411450	20200	20200	20200	20200	0
175	20240626	164500	1614411450	20200	20200	20200	20200	0
176	20240626	164400	1614411450	20200	20200	20200	20200	0
177	20240626	164300	1614411450	20200	20200	20200	20200	0
178	20240626	164200	1614411450	20200	20200	20200	20200	0
179	20240626	164100	1614411450	20200	20200	20200	20200	0
180	20240626	164000	1614411450	20200	20200	20200	20200	0
181	20240626	163900	1614411450	20200	20200	20200	20200	0
182	20240626	163800	1614411450	20200	20200	20200	20200	1064
183	20240626	163700	1614411450	20200	20200	20200	20200	0
184	20240626	163600	1614411450	20200	20200	20200	20200	0
185	20240626	163500	1614411450	20200	20200	20200	20200	0
186	20240626	163400	1614411450	20200	20200	20200	20200	0
187	20240626	163300	1614411450	20200	20200	20200	20200	0
188	20240626	163200	1614411450	20200	20200	20200	20200	0
189	20240626	163100	1614411450	20200	20200	20200	20200	0
190	20240626	163000	1614411450	20200	20200	20200	20200	0
191	20240626	162900	1614411450	20200	20200	20200	20200	0
192	20240626	162800	1614411450	20200	20200	20200	20200	0
193	20240626	162700	1614411450	20200	20200	20200	20200	0
194	20240626	162600	1614411450	20200	20200	20200	20200	0
195	20240626	162500	1614411450	20200	20200	20200	20200	0
196	20240626	162400	1614411450	20200	20200	20200	20200	0
197	20240626	162300	1614411450	20200	20200	20200	20200	0
198	20240626	162200	1614411450	20200	20200	20200	20200	0
199	20240626	162100	1614411450	20200	20200	20200	20200	0
200	20240626	162000	1614411450	20200	20200	20200	20200	0
201	20240626	161900	1614411450	20200	20200	20200	20200	0
202	20240626	161800	1614411450	20200	20200	20200	20200	0
203	20240626	161700	1614411450	20200	20200	20200	20200	0
204	20240626	161600	1614411450	20200	20200	20200	20200	0
205	20240626	161500	1614411450	20200	20200	20200	20200	0
206	20240626	161400	1614411450	20200	20200	20200	20200	0
207	20240626	161300	1614411450	20200	20200	20200	20200	0
208	20240626	161200	1614411450	20200	20200	20200	20200	0
209	20240626	161100	1614411450	20200	20200	20200	20200	0
210	20240626	161000	1614411450	20200	20200	20200	20200	0
211	20240626	160900	1614411450	20200	20200	20200	20200	0
212	20240626	160800	1614411450	20200	20200	20200	20200	1064
213	20240626	160700	1614411450	20200	20200	20200	20200	0
214	20240626	160600	1614411450	20200	20200	20200	20200	0
215	20240626	160500	1614411450	20200	20200	20200	20200	0
216	20240626	160400	1614411450	20200	20200	20200	20200	0
217	20240626	160300	1614411450	20200	20200	20200	20200	0
218	20240626	160200	1614411450	20200	20200	20200	20200	0
219	20240626	160100	1614411450	20200	20200	20200	20200	0
220	20240626	160000	1614411450	20200	20200	20200	20200	0
221	20240626	155900	1614411450	20200	20200	20200	20200	0
222	20240626	155800	1614411450	20200	20200	20200	20200	0
223	20240626	155700	1614411450	20200	20200	20200	20200	0
224	20240626	155600	1614411450	20200	20200	20200	20200	0
225	20240626	155500	1614411450	20200	20200	20200	20200	0
226	20240626	155400	1614411450	20200	20200	20200	20200	0
227	20240626	155300	1614411450	20200	20200	20200	20200	0
228	20240626	155200	1614411450	20200	20200	20200	20200	0
229	20240626	155100	1614411450	20200	20200	20200	20200	0
230	20240626	155000	1614411450	20200	20200	20200	20200	0
231	20240626	154900	1614411450	20200	20200	20200	20200	0
232	20240626	154800	1614411450	20200	20200	20200	20200	0
233	20240626	154700	1614411450	20200	20200	20200	20200	0
234	20240626	154600	1614411450	20200	20200	20200	20200	0
235	20240626	154500	1614411450	20200	20200	20200	20200	0
236	20240626	154400	1614411450	20200	20200	20200	20200	0
237	20240626	154300	1614411450	20200	20200	20200	20200	0
238	20240626	154200	1614411450	20200	20200	20200	20200	0
239	20240626	154100	1614411450	20200	20200	20200	20200	0
240	20240626	154000	1614411450	20200	20200	20200	20200	0
241	20240626	153900	1614411450	20200	20200	20200	20200	0
242	20240626	153800	1614411450	20200	20200	20200	20200	1064
243	20240626	153700	1614411450	20200	20200	20200	20200	0
244	20240626	153600	1614411450	20200	20200	20200	20200	0
245	20240626	153500	1614411450	20200	20200	20200	20200	0
246	20240626	153400	1614411450	20200	20200	20200	20200	0
247	20240626	153300	1614411450	20200	20200	20200	20200	0
248	20240626	153200	1614411450	20200	20200	20200	20200	0
249	20240626	153100	1614411450	20200	20200	20200	20200	0
250	20240626	153000	1614411450	20200	20200	20200	20200	1064
251	20240626	152900	1592918650	20250	20250	20250	20250	0
252	20240626	152800	1592918650	20250	20250	20250	20250	0
253	20240626	152700	1592918650	20250	20250	20250	20250	0
254	20240626	152600	1592918650	20250	20250	20250	20250	0
255	20240626	152500	1592918650	20250	20250	20250	20250	0
256	20240626	152400	1592918650	20250	20250	20250	20250	0
257	20240626	152300	1592918650	20250	20250	20250	20250	0
258	20240626	152200	1592918650	20250	20250	20250	20250	0
259	20240626	152100	1592918650	20250	20250	20250	20250	0
260	20240626	152000	1592918650	20250	20250	20250	20250	0
261	20240626	151900	1592918650	20250	20250	20250	20200	62
262	20240626	151800	1591664550	20200	20250	20250	20200	349
263	20240626	151700	1584614450	20200	20200	20200	20200	1128
264	20240626	151600	1561828850	20250	20250	20250	20250	4
265	20240626	151500	1561747850	20250	20200	20250	20200	277
266	20240626	151400	1556147450	20250	20250	20250	20250	16
267	20240626	151300	1555823450	20200	20250	20250	20200	62
268	20240626	151200	1554571000	20250	20250	20250	20250	10
269	20240626	151100	1554368500	20200	20250	20250	20200	103
270	20240626	151000	1552285200	20250	20200	20250	20200	101
271	20240626	150900	1550240000	20250	20250	20250	20250	5
272	20240626	150800	1550138750	20250	20250	20250	20250	22
273	20240626	150700	1549693250	20250	20250	20250	20200	119
274	20240626	150600	1547284600	20250	20250	20250	20250	10
275	20240626	150500	1547082100	20250	20250	20250	20200	51
276	20240626	150400	1546049400	20250	20250	20250	20250	29
277	20240626	150300	1545462150	20200	20200	20200	20200	145
278	20240626	150200	1542533150	20200	20300	20300	20200	501
279	20240626	150100	1532412850	20300	20300	20300	20250	18
280	20240626	150000	1532047650	20300	20300	20300	20300	1
281	20240626	145900	1532027350	20200	20200	20200	20200	2
282	20240626	145800	1531986950	20200	20200	20200	20200	23
283	20240626	145700	1531522350	20200	20200	20200	20200	52
284	20240626	145600	1530471950	20200	20200	20200	20200	0
285	20240626	145500	1530471950	20200	20250	20250	20200	400
286	20240626	145400	1522385250	20300	20200	20300	20200	404
287	20240626	145300	1514224150	20250	20250	20250	20250	4
288	20240626	145200	1514143150	20250	20250	20250	20250	610
289	20240626	145100	1501790650	20300	20300	20300	20300	11
290	20240626	145000	1501567350	20300	20300	20300	20300	4
291	20240626	144900	1501486150	20250	20250	20250	20250	0
292	20240626	144800	1501486150	20250	20250	20250	20250	80
293	20240626	144700	1499866150	20250	20250	20250	20250	100
294	20240626	144600	1497841150	20250	20250	20250	20250	1
295	20240626	144500	1497820900	20300	20300	20300	20300	0
296	20240626	144400	1497820900	20300	20300	20300	20300	1
297	20240626	144300	1497800600	20300	20300	20300	20300	102
298	20240626	144200	1495730000	20300	20300	20300	20300	110
299	20240626	144100	1493497000	20250	20250	20250	20250	122
300	20240626	144000	1491026500	20250	20250	20250	20250	0
301	20240626	143900	1491026500	20250	20250	20250	20250	100
302	20240626	143800	1489001500	20250	20250	20250	20250	1
303	20240626	143700	1488981250	20250	20250	20250	20250	760
304	20240626	143600	1473591250	20250	20300	20300	20250	200
305	20240626	143500	1469532850	20300	20350	20350	20300	404
306	20240626	143400	1461326300	20350	20400	20400	20350	60
307	20240626	143300	1460102700	20400	20400	20400	20350	66
308	20240626	143200	1458758500	20400	20400	20400	20400	0
309	20240626	143100	1458758500	20400	20400	20400	20400	0
310	20240626	143000	1458758500	20400	20400	20400	20350	465
311	20240626	142900	1449293150	20400	20350	20400	20350	18
312	20240626	142800	1448926000	20400	20400	20400	20400	41
313	20240626	142700	1448089600	20400	20400	20400	20350	69
314	20240626	142600	1446682050	20400	20400	20400	20400	244
315	20240626	142500	1441704450	20400	20400	20400	20400	182
316	20240626	142400	1437991650	20350	20350	20350	20350	35
317	20240626	142300	1437279400	20350	20350	20350	20350	0
318	20240626	142200	1437279400	20350	20350	20350	20350	1
319	20240626	142100	1437259050	20350	20350	20350	20350	115
320	20240626	142000	1434918800	20350	20350	20350	20350	52
321	20240626	141900	1433860600	20350	20350	20350	20350	144
322	20240626	141800	1430930200	20400	20400	20400	20400	306
323	20240626	141700	1424687800	20400	20400	20400	20400	2
324	20240626	141600	1424647000	20350	20350	20350	20350	50
325	20240626	141500	1423629500	20350	20350	20350	20350	0
326	20240626	141400	1423629500	20350	20350	20350	20350	79
327	20240626	141300	1422021850	20300	20350	20350	20300	26
328	20240626	141200	1421494000	20350	20250	20350	20250	15
329	20240626	141100	1421189900	20250	20300	20400	20250	760
330	20240626	141000	1405735300	20350	20350	20350	20350	4
331	20240626	140900	1405653900	20250	20250	20250	20250	0
332	20240626	140800	1405653900	20250	20350	20350	20250	1088
333	20240626	140700	1383562950	20350	20350	20350	20350	65
334	20240626	140600	1382240200	20350	20350	20350	20350	49
335	20240626	140500	1381243050	20350	20350	20350	20350	19
336	20240626	140400	1380856400	20350	20350	20350	20350	10
337	20240626	140300	1380652900	20350	20350	20350	20350	1
338	20240626	140200	1380632550	20350	20350	20350	20350	57
339	20240626	140100	1379472600	20350	20350	20350	20350	0
340	20240626	140000	1379472600	20350	20350	20350	20350	0
341	20240626	135900	1379472600	20350	20350	20350	20350	0
342	20240626	135800	1379472600	20350	20350	20350	20350	50
343	20240626	135700	1378455100	20350	20350	20350	20350	100
344	20240626	135600	1376420100	20300	20300	20300	20300	0
345	20240626	135500	1376420100	20300	20300	20300	20300	0
346	20240626	135400	1376420100	20300	20300	20300	20300	1
347	20240626	135300	1376399800	20300	20400	20400	20300	201
348	20240626	135200	1372318600	20400	20400	20400	20400	27
349	20240626	135100	1371767800	20400	20400	20400	20400	201
350	20240626	135000	1367667400	20400	20400	20400	20400	0
351	20240626	134900	1367667400	20400	20350	20400	20350	108
352	20240626	134800	1365464500	20400	20400	20400	20400	8
353	20240626	134700	1365301300	20400	20350	20400	20350	438
354	20240626	134600	1356387500	20350	20400	20400	20350	375
355	20240626	134500	1348754400	20350	20400	20400	20350	200
356	20240626	134400	1344679400	20350	20400	20400	20350	71
357	20240626	134300	1343234500	20400	20400	20400	20400	201
358	20240626	134200	1339134100	20350	20400	20400	20350	192
359	20240626	134100	1335221300	20400	20400	20400	20400	100
360	20240626	134000	1333181300	20400	20400	20400	20400	120
361	20240626	133900	1330733300	20400	20400	20400	20400	508
362	20240626	133800	1320370100	20400	20400	20400	20400	500
363	20240626	133700	1310170100	20400	20400	20400	20400	53
364	20240626	133600	1309088900	20400	20400	20400	20400	11
365	20240626	133500	1308864500	20400	20350	20400	20350	39
366	20240626	133400	1308070400	20350	20400	20400	20350	172
367	20240626	133300	1304564000	20400	20350	20400	20350	154
368	20240626	133200	1301425100	20350	20350	20350	20350	0
369	20240626	133100	1301425100	20350	20350	20350	20350	0
370	20240626	133000	1301425100	20350	20350	20350	20350	145
371	20240626	132900	1298474350	20350	20300	20350	20300	11
372	20240626	132800	1298250750	20300	20300	20300	20300	1
373	20240626	132700	1298230450	20300	20300	20300	20300	0
374	20240626	132600	1298230450	20300	20300	20300	20300	8
375	20240626	132500	1298068050	20300	20300	20300	20300	2
376	20240626	132400	1298027450	20300	20300	20300	20300	0
377	20240626	132300	1298027450	20300	20300	20300	20300	111
378	20240626	132200	1295774150	20300	20300	20350	20300	1200
379	20240626	132100	1271364200	20300	20300	20300	20250	798
380	20240626	132000	1255203300	20300	20300	20300	20300	947
381	20240626	131900	1235979200	20250	20250	20250	20250	50
382	20240626	131800	1234966700	20250	20250	20250	20250	20
383	20240626	131700	1234561700	20250	20250	20250	20250	780
384	20240626	131600	1218766700	20250	20250	20250	20250	0
385	20240626	131500	1218766700	20250	20250	20250	20250	501
386	20240626	131400	1208621450	20250	20300	20300	20250	290
387	20240626	131300	1202735750	20250	20250	20250	20250	2003
388	20240626	131200	1162175000	20250	20250	20250	20250	51
389	20240626	131100	1161142250	20250	20250	20250	20250	52
390	20240626	131000	1160089250	20250	20250	20250	20250	0
391	20240626	130900	1160089250	20250	20250	20250	20250	86
392	20240626	130800	1158347750	20250	20250	20250	20250	0
393	20240626	130700	1158347750	20250	20250	20250	20250	295
394	20240626	130600	1152374000	20250	20250	20250	20250	12
395	20240626	130500	1152131000	20250	20250	20250	20250	1
396	20240626	130400	1152110750	20250	20250	20250	20250	96
397	20240626	130300	1150166750	20250	20250	20250	20250	87
398	20240626	130200	1148405000	20250	20250	20250	20250	668
399	20240626	130100	1134878000	20200	20200	20200	20200	1723
400	20240626	130000	1100073400	20150	20150	20150	20150	247
401	20240626	125900	1095096350	20200	20200	20200	20200	3
402	20240626	125800	1095035750	20200	20150	20200	20150	762
403	20240626	125700	1079679200	20100	20150	20150	20100	18
404	20240626	125600	1079317000	20150	20150	20150	20150	10
405	20240626	125500	1079115500	20150	20150	20150	20150	111
406	20240626	125400	1076878850	20100	20100	20100	20100	150
407	20240626	125300	1073863850	20100	20100	20100	20100	0
408	20240626	125200	1073863850	20100	20150	20150	20100	15
409	20240626	125100	1073562100	20150	20150	20150	20150	33
410	20240626	125000	1072897150	20150	20150	20150	20150	0
411	20240626	124900	1072897150	20150	20150	20150	20150	808
412	20240626	124800	1056615950	20200	20200	20200	20200	1
413	20240626	124700	1056595750	20200	20150	20200	20150	51
414	20240626	124600	1055568050	20150	20150	20150	20150	111
415	20240626	124500	1053331400	20150	20150	20150	20150	1
416	20240626	124400	1053311250	20150	20150	20150	20150	178
417	20240626	124300	1049724550	20150	20150	20150	20150	29
418	20240626	124200	1049140200	20150	20150	20150	20150	10
419	20240626	124100	1048938700	20150	20150	20150	20150	1
420	20240626	124000	1048918550	20200	20200	20200	20200	1
421	20240626	123900	1048898350	20150	20150	20150	20150	0
422	20240626	123800	1048898350	20150	20150	20150	20150	182
423	20240626	123700	1045231050	20150	20150	20150	20150	2
424	20240626	123600	1045190750	20150	20150	20150	20150	0
425	20240626	123500	1045190750	20150	20150	20150	20150	7
426	20240626	123400	1045049700	20100	20100	20100	20100	2
427	20240626	123300	1045009500	20100	20150	20150	20100	190
428	20240626	123200	1041186000	20150	20150	20150	20150	156
429	20240626	123100	1038042600	20150	20150	20150	20150	5
430	20240626	123000	1037941850	20100	20100	20100	20100	20
431	20240626	122900	1037539850	20100	20100	20100	20100	0
432	20240626	122800	1037539850	20100	20100	20100	20100	100
433	20240626	122700	1035529850	20100	20100	20100	20100	0
434	20240626	122600	1035529850	20100	20100	20100	20100	0
435	20240626	122500	1035529850	20100	20100	20100	20100	0
436	20240626	122400	1035529850	20100	20100	20100	20100	37
437	20240626	122300	1034786150	20100	20100	20100	20100	180
438	20240626	122200	1031168150	20150	20100	20150	20100	55
439	20240626	122100	1030062400	20150	20150	20150	20150	2
440	20240626	122000	1030022100	20050	20100	20100	20050	5000
441	20240626	121900	929706150	20200	20200	20200	20200	0
442	20240626	121800	929706150	20200	20200	20200	20200	2
443	20240626	121700	929665750	20200	20200	20200	20200	3
444	20240626	121600	929605150	20100	20150	20150	20100	1170
445	20240626	121500	906088000	20100	20150	20150	20100	390
446	20240626	121400	898248900	20150	20150	20150	20150	109
447	20240626	121300	896052550	20150	20150	20150	20150	0
448	20240626	121200	896052550	20150	20150	20150	20150	0
449	20240626	121100	896052550	20150	20150	20150	20150	20
450	20240626	121000	895649550	20150	20150	20150	20150	0
451	20240626	120900	895649550	20150	20150	20150	20150	0
452	20240626	120800	895649550	20150	20200	20200	20150	201
453	20240626	120700	891599350	20200	20200	20200	20200	0
454	20240626	120600	891599350	20200	20200	20200	20200	1
455	20240626	120500	891579150	20200	20200	20200	20200	2
456	20240626	120400	891538750	20150	20150	20150	20150	170
457	20240626	120300	888113250	20150	20150	20150	20150	104
458	20240626	120200	886017650	20150	20200	20200	20150	172
459	20240626	120100	882551650	20200	20200	20200	20200	1
460	20240626	120000	882531450	20200	20200	20200	20200	1
461	20240626	115900	882511250	20200	20150	20200	20150	2
462	20240626	115800	882470900	20200	20200	20200	20200	0
463	20240626	115700	882470900	20200	20200	20200	20200	3
464	20240626	115600	882410300	20200	20200	20200	20200	145
465	20240626	115500	879481300	20200	20200	20200	20200	1
466	20240626	115400	879461100	20200	20200	20200	20200	20
467	20240626	115300	879057100	20200	20200	20200	20200	2
468	20240626	115200	879016700	20250	20200	20250	20200	161
469	20240626	115100	875764000	20200	20200	20200	20200	586
470	20240626	115000	863926800	20150	20150	20150	20150	10
471	20240626	114900	863725300	20150	20150	20150	20150	60
472	20240626	114800	862516300	20150	20150	20150	20150	36
473	20240626	114700	861790900	20200	20200	20200	20200	121
474	20240626	114600	859346700	20200	20200	20200	20200	52
475	20240626	114500	858296300	20200	20200	20200	20200	1
476	20240626	114400	858276100	20150	20150	20150	20150	0
477	20240626	114300	858276100	20150	20150	20150	20150	1
478	20240626	114200	858255950	20200	20200	20200	20200	0
479	20240626	114100	858255950	20200	20200	20200	20200	6
480	20240626	114000	858134750	20200	20200	20200	20200	2
481	20240626	113900	858094350	20150	20150	20150	20150	8
482	20240626	113800	857933150	20150	20200	20200	20150	310
483	20240626	113700	851677750	20200	20200	20200	20200	756
484	20240626	113600	836406550	20200	20200	20200	20200	90
485	20240626	113500	834588550	20200	20200	20200	20200	412
486	20240626	113400	826266150	20250	20250	20250	20250	1
487	20240626	113300	826245900	20250	20250	20250	20250	0
488	20240626	113200	826245900	20250	20250	20250	20250	0
489	20240626	113100	826245900	20250	20200	20250	20200	125
490	20240626	113000	823720850	20250	20250	20250	20250	3
491	20240626	112900	823660100	20250	20250	20250	20250	1
492	20240626	112800	823639850	20250	20250	20250	20250	15
493	20240626	112700	823336100	20250	20200	20250	20200	45
494	20240626	112600	822424950	20200	20200	20200	20200	0
495	20240626	112500	822424950	20200	20250	20250	20200	21
496	20240626	112400	822000700	20250	20250	20250	20250	1
497	20240626	112300	821980450	20200	20200	20200	20200	33
498	20240626	112200	821313850	20250	20250	20250	20250	4
499	20240626	112100	821232850	20250	20250	20250	20250	1
500	20240626	112000	821212600	20200	20250	20250	20200	4
501	20240626	111900	821131650	20250	20250	20250	20250	55
502	20240626	111800	820017900	20200	20250	20250	20200	21
503	20240626	111700	819592700	20250	20250	20250	20250	1
504	20240626	111600	819572450	20250	20250	20250	20250	11
505	20240626	111500	819349700	20200	20200	20200	20200	1
506	20240626	111400	819329500	20200	20200	20200	20200	1
507	20240626	111300	819309300	20250	20250	20250	20250	1
508	20240626	111200	819289050	20250	20250	20250	20250	8
509	20240626	111100	819127050	20250	20250	20250	20250	0
510	20240626	111000	819127050	20250	20250	20250	20250	72
511	20240626	110900	817669050	20200	20200	20200	20200	6
512	20240626	110800	817547850	20150	20150	20150	20150	147
513	20240626	110700	814585800	20150	20150	20150	20150	4
514	20240626	110600	814505200	20150	20200	20200	20150	250
515	20240626	110500	809463350	20250	20250	20250	20250	6
516	20240626	110400	809341850	20250	20250	20250	20250	6
517	20240626	110300	809220350	20250	20250	20250	20250	1
518	20240626	110200	809200100	20250	20250	20250	20250	1
519	20240626	110100	809179850	20250	20250	20250	20250	1
520	20240626	110000	809159600	20250	20250	20250	20200	385
521	20240626	105900	801363850	20250	20250	20250	20250	431
522	20240626	105800	792636100	20250	20250	20250	20250	0
523	20240626	105700	792636100	20250	20250	20250	20250	0
524	20240626	105600	792636100	20250	20200	20250	20200	331
525	20240626	105500	785949000	20150	20150	20150	20150	36
526	20240626	105400	785223600	20200	20200	20200	20200	56
527	20240626	105300	784092400	20200	20200	20200	20200	56
528	20240626	105200	782961200	20200	20200	20200	20200	14
529	20240626	105100	782678400	20200	20200	20200	20200	2
530	20240626	105000	782638000	20150	20150	20150	20150	0
531	20240626	104900	782638000	20150	20150	20150	20150	700
532	20240626	104800	768533000	20150	20150	20150	20150	9
533	20240626	104700	768351650	20150	20150	20150	20150	2
534	20240626	104600	768311350	20150	20100	20150	20100	34
535	20240626	104500	767627700	20150	20200	20200	20150	131
536	20240626	104400	764987500	20200	20200	20200	20200	1
537	20240626	104300	764967300	20200	20200	20200	20100	37
538	20240626	104200	764220000	20100	20100	20100	20100	0
539	20240626	104100	764220000	20100	20200	20200	20100	59
540	20240626	104000	763033800	20200	20200	20200	20200	3
541	20240626	103900	762973200	20150	20150	20150	20100	514
542	20240626	103800	752627750	20150	20150	20150	20150	0
543	20240626	103700	752627750	20150	20150	20150	20150	5
544	20240626	103600	752527000	20150	20150	20150	20150	11
545	20240626	103500	752305350	20150	20150	20150	20150	102
546	20240626	103400	750250050	20150	20150	20150	20150	4
547	20240626	103300	750169450	20150	20150	20150	20150	116
548	20240626	103200	747832050	20150	20150	20150	20150	52
549	20240626	103100	746784250	20150	20150	20150	20150	105
550	20240626	103000	744668500	20150	20100	20150	20100	102
551	20240626	102900	742618200	20100	20100	20100	20100	96
552	20240626	102800	740688600	20100	20100	20100	20100	72
553	20240626	102700	739241400	20100	20100	20100	20100	276
554	20240626	102600	733693800	20100	20100	20100	20100	70
555	20240626	102500	732286800	20100	20100	20100	20100	50
556	20240626	102400	731281800	20100	20150	20150	20100	126
557	20240626	102300	728748900	20100	20100	20100	20100	0
558	20240626	102200	728748900	20100	20100	20100	20100	147
559	20240626	102100	725794200	20100	20100	20100	20100	231
560	20240626	102000	721151100	20100	20050	20100	20050	104
561	20240626	101900	719060800	20050	20050	20050	20050	119
562	20240626	101800	716674850	20050	20050	20050	20000	1074
563	20240626	101700	695161250	20050	20050	20050	20050	29
564	20240626	101600	694579800	20050	20150	20150	20000	5111
565	20240626	101500	592155500	20150	20150	20150	20150	24
566	20240626	101400	591671900	20150	20150	20150	20150	93
567	20240626	101300	589797950	20150	20150	20150	20150	50
568	20240626	101200	588790450	20150	20150	20150	20150	5
569	20240626	101100	588689700	20150	20100	20150	20100	51
570	20240626	101000	587664550	20150	20150	20150	20150	33
571	20240626	100900	586999600	20150	20150	20150	20150	0
572	20240626	100800	586999600	20150	20150	20200	20150	616
573	20240626	100700	574587150	20150	20150	20150	20150	412
574	20240626	100600	566285350	20200	20200	20200	20200	129
575	20240626	100500	563679550	20250	20200	20250	20200	206
576	20240626	100400	559517950	20200	20200	20200	20200	12
577	20240626	100300	559275550	20200	20200	20200	20200	1
578	20240626	100200	559255350	20200	20200	20200	20200	34
579	20240626	100100	558568550	20200	20200	20200	20200	17
580	20240626	100000	558225150	20200	20200	20200	20200	6
581	20240626	095900	558103950	20250	20250	20250	20250	3
582	20240626	095800	558043200	20250	20200	20250	20200	5
583	20240626	095700	557942100	20250	20250	20250	20250	2
584	20240626	095600	557901600	20250	20250	20250	20200	220
585	20240626	095500	553450750	20250	20250	20250	20250	2
586	20240626	095400	553410250	20150	20200	20200	20150	401
587	20240626	095300	545330050	20200	20200	20250	20200	264
588	20240626	095200	539989650	20250	20150	20250	20150	41
589	20240626	095100	539161300	20150	20200	20250	20150	377
590	20240626	095000	531556400	20200	20250	20250	20200	239
591	20240626	094900	526717650	20250	20250	20250	20200	81
592	20240626	094800	525077550	20250	20150	20250	20150	271
593	20240626	094700	519603000	20150	20150	20150	20150	681
594	20240626	094600	505880850	20150	20050	20150	20000	5112
595	20240626	094500	403493750	20050	20150	20250	20050	2002
596	20240626	094400	363278350	20150	20150	20150	20150	220
597	20240626	094300	358845350	20200	20150	20200	20150	590
598	20240626	094200	346940150	20150	20150	20150	20150	0
599	20240626	094100	346940150	20150	20200	20200	20150	10
600	20240626	094000	346738400	20200	20150	20200	20100	51
601	20240626	093900	345710450	20150	20150	20200	20100	51
602	20240626	093800	344683450	20150	20150	20250	20150	122
603	20240626	093700	342225050	20150	20200	20200	20150	256
604	20240626	093600	337061800	20200	20150	20200	20150	234
605	20240626	093500	332346500	20150	20150	20150	20150	4109
606	20240626	093400	249550150	20300	20300	20300	20300	10
607	20240626	093300	249347150	20300	20200	20300	20050	2010
608	20240626	093200	208847500	20250	20250	20250	20250	20
609	20240626	093100	208442500	20200	20200	20200	20200	452
610	20240626	093000	199312100	20200	20300	20300	20200	373
611	20240626	092900	191759850	20300	20300	20300	20250	327
612	20240626	092800	185122750	20300	20300	20300	20250	430
613	20240626	092700	176398400	20250	20300	20300	20250	59
614	20240626	092600	175203600	20250	20300	20300	20250	1466
615	20240626	092500	145450050	20350	20350	20350	20350	50
616	20240626	092400	144432550	20350	20350	20350	20350	1
617	20240626	092300	144412200	20350	20300	20350	20300	151
618	20240626	092200	141341850	20300	20250	20300	20250	1105
619	20240626	092100	118912850	20250	20250	20250	20250	11
620	20240626	092000	118690100	20300	20250	20300	20250	155
621	20240626	091900	115543850	20250	20300	20300	20250	236
622	20240626	091800	110764400	20300	20300	20300	20250	207
623	20240626	091700	106568300	20300	20350	20350	20300	32
624	20240626	091600	105917700	20350	20300	20350	20300	119
625	20240626	091500	103501850	20350	20300	20350	20300	525
626	20240626	091400	92839150	20250	20250	20250	20250	245
627	20240626	091300	87877900	20300	20250	20300	20250	68
628	20240626	091200	86499450	20300	20300	20300	20300	273
629	20240626	091100	80957550	20300	20350	20400	20300	531
630	20240626	091000	70167100	20400	20350	20400	20350	61
631	20240626	090900	68925500	20350	20350	20400	20350	246
632	20240626	090800	63919000	20350	20400	20400	20350	5
633	20240626	090700	63817050	20400	20400	20400	20400	62
634	20240626	090600	62552250	20450	20450	20450	20400	28
635	20240626	090500	61980700	20450	20400	20450	20400	72
636	20240626	090400	60510300	20400	20450	20450	20400	169
637	20240626	090300	57059750	20400	20400	20450	20400	244
638	20240626	090200	52077150	20450	20400	20450	20400	88
639	20240626	090100	50281150	20450	20400	20450	20400	1324
640	20240626	090000	23236000	20450	20400	20500	20400	961