KissMeData/285130/min/candle-20240621.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240621	205800	1571603450	50300	50300	50300	50300	5558
3	20240621	205700	1571603450	50300	50300	50300	50300	0
4	20240621	205600	1571603450	50300	50300	50300	50300	0
5	20240621	205500	1571603450	50300	50300	50300	50300	0
6	20240621	205400	1571603450	50300	50300	50300	50300	0
7	20240621	205300	1571603450	50300	50300	50300	50300	0
8	20240621	205200	1571603450	50300	50300	50300	50300	0
9	20240621	205100	1571603450	50300	50300	50300	50300	0
10	20240621	205000	1571603450	50300	50300	50300	50300	0
11	20240621	204900	1571603450	50300	50300	50300	50300	0
12	20240621	204800	1571603450	50300	50300	50300	50300	0
13	20240621	204700	1571603450	50300	50300	50300	50300	0
14	20240621	204600	1571603450	50300	50300	50300	50300	0
15	20240621	204500	1571603450	50300	50300	50300	50300	0
16	20240621	204400	1571603450	50300	50300	50300	50300	0
17	20240621	204300	1571603450	50300	50300	50300	50300	0
18	20240621	204200	1571603450	50300	50300	50300	50300	0
19	20240621	204100	1571603450	50300	50300	50300	50300	0
20	20240621	204000	1571603450	50300	50300	50300	50300	0
21	20240621	203900	1571603450	50300	50300	50300	50300	0
22	20240621	203800	1571603450	50300	50300	50300	50300	0
23	20240621	203700	1571603450	50300	50300	50300	50300	0
24	20240621	203600	1571603450	50300	50300	50300	50300	0
25	20240621	203500	1571603450	50300	50300	50300	50300	0
26	20240621	203400	1571603450	50300	50300	50300	50300	0
27	20240621	203300	1571603450	50300	50300	50300	50300	0
28	20240621	203200	1571603450	50300	50300	50300	50300	0
29	20240621	203100	1571603450	50300	50300	50300	50300	0
30	20240621	203000	1571603450	50300	50300	50300	50300	0
31	20240621	202900	1571603450	50300	50300	50300	50300	0
32	20240621	202800	1571603450	50300	50300	50300	50300	5558
33	20240621	202700	1571603450	50300	50300	50300	50300	0
34	20240621	202600	1571603450	50300	50300	50300	50300	0
35	20240621	202500	1571603450	50300	50300	50300	50300	0
36	20240621	202400	1571603450	50300	50300	50300	50300	0
37	20240621	202300	1571603450	50300	50300	50300	50300	0
38	20240621	202200	1571603450	50300	50300	50300	50300	0
39	20240621	202100	1571603450	50300	50300	50300	50300	0
40	20240621	202000	1571603450	50300	50300	50300	50300	0
41	20240621	201900	1571603450	50300	50300	50300	50300	0
42	20240621	201800	1571603450	50300	50300	50300	50300	0
43	20240621	201700	1571603450	50300	50300	50300	50300	0
44	20240621	201600	1571603450	50300	50300	50300	50300	0
45	20240621	201500	1571603450	50300	50300	50300	50300	0
46	20240621	201400	1571603450	50300	50300	50300	50300	0
47	20240621	201300	1571603450	50300	50300	50300	50300	0
48	20240621	201200	1571603450	50300	50300	50300	50300	0
49	20240621	201100	1571603450	50300	50300	50300	50300	0
50	20240621	201000	1571603450	50300	50300	50300	50300	0
51	20240621	200900	1571603450	50300	50300	50300	50300	0
52	20240621	200800	1571603450	50300	50300	50300	50300	0
53	20240621	200700	1571603450	50300	50300	50300	50300	0
54	20240621	200600	1571603450	50300	50300	50300	50300	0
55	20240621	200500	1571603450	50300	50300	50300	50300	0
56	20240621	200400	1571603450	50300	50300	50300	50300	0
57	20240621	200300	1571603450	50300	50300	50300	50300	0
58	20240621	200200	1571603450	50300	50300	50300	50300	0
59	20240621	200100	1571603450	50300	50300	50300	50300	0
60	20240621	200000	1571603450	50300	50300	50300	50300	0
61	20240621	195900	1571603450	50300	50300	50300	50300	0
62	20240621	195800	1571603450	50300	50300	50300	50300	5558
63	20240621	195700	1571603450	50300	50300	50300	50300	0
64	20240621	195600	1571603450	50300	50300	50300	50300	0
65	20240621	195500	1571603450	50300	50300	50300	50300	0
66	20240621	195400	1571603450	50300	50300	50300	50300	0
67	20240621	195300	1571603450	50300	50300	50300	50300	0
68	20240621	195200	1571603450	50300	50300	50300	50300	0
69	20240621	195100	1571603450	50300	50300	50300	50300	0
70	20240621	195000	1571603450	50300	50300	50300	50300	0
71	20240621	194900	1571603450	50300	50300	50300	50300	0
72	20240621	194800	1571603450	50300	50300	50300	50300	0
73	20240621	194700	1571603450	50300	50300	50300	50300	0
74	20240621	194600	1571603450	50300	50300	50300	50300	0
75	20240621	194500	1571603450	50300	50300	50300	50300	0
76	20240621	194400	1571603450	50300	50300	50300	50300	0
77	20240621	194300	1571603450	50300	50300	50300	50300	0
78	20240621	194200	1571603450	50300	50300	50300	50300	0
79	20240621	194100	1571603450	50300	50300	50300	50300	0
80	20240621	194000	1571603450	50300	50300	50300	50300	0
81	20240621	193900	1571603450	50300	50300	50300	50300	0
82	20240621	193800	1571603450	50300	50300	50300	50300	0
83	20240621	193700	1571603450	50300	50300	50300	50300	0
84	20240621	193600	1571603450	50300	50300	50300	50300	0
85	20240621	193500	1571603450	50300	50300	50300	50300	0
86	20240621	193400	1571603450	50300	50300	50300	50300	0
87	20240621	193300	1571603450	50300	50300	50300	50300	0
88	20240621	193200	1571603450	50300	50300	50300	50300	0
89	20240621	193100	1571603450	50300	50300	50300	50300	0
90	20240621	193000	1571603450	50300	50300	50300	50300	0
91	20240621	192900	1571603450	50300	50300	50300	50300	0
92	20240621	192800	1571603450	50300	50300	50300	50300	5558
93	20240621	192700	1571603450	50300	50300	50300	50300	0
94	20240621	192600	1571603450	50300	50300	50300	50300	0
95	20240621	192500	1571603450	50300	50300	50300	50300	0
96	20240621	192400	1571603450	50300	50300	50300	50300	0
97	20240621	192300	1571603450	50300	50300	50300	50300	0
98	20240621	192200	1571603450	50300	50300	50300	50300	0
99	20240621	192100	1571603450	50300	50300	50300	50300	0
100	20240621	192000	1571603450	50300	50300	50300	50300	0
101	20240621	191900	1571603450	50300	50300	50300	50300	0
102	20240621	191800	1571603450	50300	50300	50300	50300	0
103	20240621	191700	1571603450	50300	50300	50300	50300	0
104	20240621	191600	1571603450	50300	50300	50300	50300	0
105	20240621	191500	1571603450	50300	50300	50300	50300	0
106	20240621	191400	1571603450	50300	50300	50300	50300	0
107	20240621	191300	1571603450	50300	50300	50300	50300	0
108	20240621	191200	1571603450	50300	50300	50300	50300	0
109	20240621	191100	1571603450	50300	50300	50300	50300	0
110	20240621	191000	1571603450	50300	50300	50300	50300	0
111	20240621	190900	1571603450	50300	50300	50300	50300	0
112	20240621	190800	1571603450	50300	50300	50300	50300	0
113	20240621	190700	1571603450	50300	50300	50300	50300	0
114	20240621	190600	1571603450	50300	50300	50300	50300	0
115	20240621	190500	1571603450	50300	50300	50300	50300	0
116	20240621	190400	1571603450	50300	50300	50300	50300	0
117	20240621	190300	1571603450	50300	50300	50300	50300	0
118	20240621	190200	1571603450	50300	50300	50300	50300	0
119	20240621	190100	1571603450	50300	50300	50300	50300	0
120	20240621	190000	1571603450	50300	50300	50300	50300	0
121	20240621	185900	1571603450	50300	50300	50300	50300	0
122	20240621	185800	1571603450	50300	50300	50300	50300	5558
123	20240621	185700	1571603450	50300	50300	50300	50300	0
124	20240621	185600	1571603450	50300	50300	50300	50300	0
125	20240621	185500	1571603450	50300	50300	50300	50300	0
126	20240621	185400	1571603450	50300	50300	50300	50300	0
127	20240621	185300	1571603450	50300	50300	50300	50300	0
128	20240621	185200	1571603450	50300	50300	50300	50300	0
129	20240621	185100	1571603450	50300	50300	50300	50300	0
130	20240621	185000	1571603450	50300	50300	50300	50300	0
131	20240621	184900	1571603450	50300	50300	50300	50300	0
132	20240621	184800	1571603450	50300	50300	50300	50300	0
133	20240621	184700	1571603450	50300	50300	50300	50300	0
134	20240621	184600	1571603450	50300	50300	50300	50300	0
135	20240621	184500	1571603450	50300	50300	50300	50300	0
136	20240621	184400	1571603450	50300	50300	50300	50300	0
137	20240621	184300	1571603450	50300	50300	50300	50300	0
138	20240621	184200	1571603450	50300	50300	50300	50300	0
139	20240621	184100	1571603450	50300	50300	50300	50300	0
140	20240621	184000	1571603450	50300	50300	50300	50300	0
141	20240621	183900	1571603450	50300	50300	50300	50300	0
142	20240621	183800	1571603450	50300	50300	50300	50300	0
143	20240621	183700	1571603450	50300	50300	50300	50300	0
144	20240621	183600	1571603450	50300	50300	50300	50300	0
145	20240621	183500	1571603450	50300	50300	50300	50300	0
146	20240621	183400	1571603450	50300	50300	50300	50300	0
147	20240621	183300	1571603450	50300	50300	50300	50300	0
148	20240621	183200	1571603450	50300	50300	50300	50300	0
149	20240621	183100	1571603450	50300	50300	50300	50300	0
150	20240621	183000	1571603450	50300	50300	50300	50300	0
151	20240621	182900	1571603450	50300	50300	50300	50300	0
152	20240621	182800	1571603450	50300	50300	50300	50300	5558
153	20240621	182700	1571603450	50300	50300	50300	50300	0
154	20240621	182600	1571603450	50300	50300	50300	50300	0
155	20240621	182500	1571603450	50300	50300	50300	50300	0
156	20240621	182400	1571603450	50300	50300	50300	50300	0
157	20240621	182300	1571603450	50300	50300	50300	50300	0
158	20240621	182200	1571603450	50300	50300	50300	50300	0
159	20240621	182100	1571603450	50300	50300	50300	50300	0
160	20240621	182000	1571603450	50300	50300	50300	50300	0
161	20240621	181900	1571603450	50300	50300	50300	50300	0
162	20240621	181800	1571603450	50300	50300	50300	50300	0
163	20240621	181700	1571603450	50300	50300	50300	50300	0
164	20240621	181600	1571603450	50300	50300	50300	50300	0
165	20240621	181500	1571603450	50300	50300	50300	50300	0
166	20240621	181400	1571603450	50300	50300	50300	50300	0
167	20240621	181300	1571603450	50300	50300	50300	50300	0
168	20240621	181200	1571603450	50300	50300	50300	50300	0
169	20240621	181100	1571603450	50300	50300	50300	50300	0
170	20240621	181000	1571603450	50300	50300	50300	50300	0
171	20240621	180900	1571603450	50300	50300	50300	50300	0
172	20240621	180800	1571603450	50300	50300	50300	50300	0
173	20240621	180700	1571603450	50300	50300	50300	50300	0
174	20240621	180600	1571603450	50300	50300	50300	50300	0
175	20240621	180500	1571603450	50300	50300	50300	50300	0
176	20240621	180400	1571603450	50300	50300	50300	50300	0
177	20240621	180300	1571603450	50300	50300	50300	50300	0
178	20240621	180200	1571603450	50300	50300	50300	50300	0
179	20240621	180100	1571603450	50300	50300	50300	50300	0
180	20240621	180000	1571603450	50300	50300	50300	50300	0
181	20240621	175900	1571603450	50300	50300	50300	50300	0
182	20240621	175800	1571603450	50300	50300	50300	50300	5558
183	20240621	175700	1571603450	50300	50300	50300	50300	0
184	20240621	175600	1571603450	50300	50300	50300	50300	0
185	20240621	175500	1571603450	50300	50300	50300	50300	0
186	20240621	175400	1571603450	50300	50300	50300	50300	0
187	20240621	175300	1571603450	50300	50300	50300	50300	0
188	20240621	175200	1571603450	50300	50300	50300	50300	0
189	20240621	175100	1571603450	50300	50300	50300	50300	0
190	20240621	175000	1571603450	50300	50300	50300	50300	0
191	20240621	174900	1571603450	50300	50300	50300	50300	0
192	20240621	174800	1571603450	50300	50300	50300	50300	0
193	20240621	174700	1571603450	50300	50300	50300	50300	0
194	20240621	174600	1571603450	50300	50300	50300	50300	0
195	20240621	174500	1571603450	50300	50300	50300	50300	0
196	20240621	174400	1571603450	50300	50300	50300	50300	0
197	20240621	174300	1571603450	50300	50300	50300	50300	0
198	20240621	174200	1571603450	50300	50300	50300	50300	0
199	20240621	174100	1571603450	50300	50300	50300	50300	0
200	20240621	174000	1571603450	50300	50300	50300	50300	0
201	20240621	173900	1571603450	50300	50300	50300	50300	0
202	20240621	173800	1571603450	50300	50300	50300	50300	0
203	20240621	173700	1571603450	50300	50300	50300	50300	0
204	20240621	173600	1571603450	50300	50300	50300	50300	0
205	20240621	173500	1571603450	50300	50300	50300	50300	0
206	20240621	173400	1571603450	50300	50300	50300	50300	0
207	20240621	173300	1571603450	50300	50300	50300	50300	0
208	20240621	173200	1571603450	50300	50300	50300	50300	0
209	20240621	173100	1571603450	50300	50300	50300	50300	0
210	20240621	173000	1571603450	50300	50300	50300	50300	0
211	20240621	172900	1571603450	50300	50300	50300	50300	0
212	20240621	172800	1571603450	50300	50300	50300	50300	5558
213	20240621	172700	1571603450	50300	50300	50300	50300	0
214	20240621	172600	1571603450	50300	50300	50300	50300	0
215	20240621	172500	1571603450	50300	50300	50300	50300	0
216	20240621	172400	1571603450	50300	50300	50300	50300	0
217	20240621	172300	1571603450	50300	50300	50300	50300	0
218	20240621	172200	1571603450	50300	50300	50300	50300	0
219	20240621	172100	1571603450	50300	50300	50300	50300	0
220	20240621	172000	1571603450	50300	50300	50300	50300	0
221	20240621	171900	1571603450	50300	50300	50300	50300	0
222	20240621	171800	1571603450	50300	50300	50300	50300	0
223	20240621	171700	1571603450	50300	50300	50300	50300	0
224	20240621	171600	1571603450	50300	50300	50300	50300	0
225	20240621	171500	1571603450	50300	50300	50300	50300	0
226	20240621	171400	1571603450	50300	50300	50300	50300	0
227	20240621	171300	1571603450	50300	50300	50300	50300	0
228	20240621	171200	1571603450	50300	50300	50300	50300	0
229	20240621	171100	1571603450	50300	50300	50300	50300	0
230	20240621	171000	1571603450	50300	50300	50300	50300	0
231	20240621	170900	1571603450	50300	50300	50300	50300	0
232	20240621	170800	1571603450	50300	50300	50300	50300	0
233	20240621	170700	1571603450	50300	50300	50300	50300	0
234	20240621	170600	1571603450	50300	50300	50300	50300	0
235	20240621	170500	1571603450	50300	50300	50300	50300	0
236	20240621	170400	1571603450	50300	50300	50300	50300	0
237	20240621	170300	1571603450	50300	50300	50300	50300	0
238	20240621	170200	1571603450	50300	50300	50300	50300	0
239	20240621	170100	1571603450	50300	50300	50300	50300	0
240	20240621	170000	1571603450	50300	50300	50300	50300	0
241	20240621	165900	1571603450	50300	50300	50300	50300	0
242	20240621	165800	1571603450	50300	50300	50300	50300	5558
243	20240621	165700	1571603450	50300	50300	50300	50300	0
244	20240621	165600	1571603450	50300	50300	50300	50300	0
245	20240621	165500	1571603450	50300	50300	50300	50300	0
246	20240621	165400	1571603450	50300	50300	50300	50300	0
247	20240621	165300	1571603450	50300	50300	50300	50300	0
248	20240621	165200	1571603450	50300	50300	50300	50300	0
249	20240621	165100	1571603450	50300	50300	50300	50300	0
250	20240621	165000	1571603450	50300	50300	50300	50300	0
251	20240621	164900	1571603450	50300	50300	50300	50300	0
252	20240621	164800	1571603450	50300	50300	50300	50300	0
253	20240621	164700	1571603450	50300	50300	50300	50300	0
254	20240621	164600	1571603450	50300	50300	50300	50300	0
255	20240621	164500	1571603450	50300	50300	50300	50300	0
256	20240621	164400	1571603450	50300	50300	50300	50300	0
257	20240621	164300	1571603450	50300	50300	50300	50300	0
258	20240621	164200	1571603450	50300	50300	50300	50300	0
259	20240621	164100	1571603450	50300	50300	50300	50300	0
260	20240621	164000	1571603450	50300	50300	50300	50300	0
261	20240621	163900	1571603450	50300	50300	50300	50300	0
262	20240621	163800	1571603450	50300	50300	50300	50300	0
263	20240621	163700	1571603450	50300	50300	50300	50300	0
264	20240621	163600	1571603450	50300	50300	50300	50300	0
265	20240621	163500	1571603450	50300	50300	50300	50300	0
266	20240621	163400	1571603450	50300	50300	50300	50300	0
267	20240621	163300	1571603450	50300	50300	50300	50300	0
268	20240621	163200	1571603450	50300	50300	50300	50300	0
269	20240621	163100	1571603450	50300	50300	50300	50300	0
270	20240621	163000	1571603450	50300	50300	50300	50300	0
271	20240621	162900	1571603450	50300	50300	50300	50300	0
272	20240621	162800	1571603450	50300	50300	50300	50300	5558
273	20240621	162700	1571603450	50300	50300	50300	50300	0
274	20240621	162600	1571603450	50300	50300	50300	50300	0
275	20240621	162500	1571603450	50300	50300	50300	50300	0
276	20240621	162400	1571603450	50300	50300	50300	50300	0
277	20240621	162300	1571603450	50300	50300	50300	50300	0
278	20240621	162200	1571603450	50300	50300	50300	50300	0
279	20240621	162100	1571603450	50300	50300	50300	50300	0
280	20240621	162000	1571603450	50300	50300	50300	50300	0
281	20240621	161900	1571603450	50300	50300	50300	50300	0
282	20240621	161800	1571603450	50300	50300	50300	50300	0
283	20240621	161700	1571603450	50300	50300	50300	50300	0
284	20240621	161600	1571603450	50300	50300	50300	50300	0
285	20240621	161500	1571603450	50300	50300	50300	50300	0
286	20240621	161400	1571603450	50300	50300	50300	50300	0
287	20240621	161300	1571603450	50300	50300	50300	50300	0
288	20240621	161200	1571603450	50300	50300	50300	50300	0
289	20240621	161100	1571603450	50300	50300	50300	50300	0
290	20240621	161000	1571603450	50300	50300	50300	50300	0
291	20240621	160900	1571603450	50300	50300	50300	50300	0
292	20240621	160800	1571603450	50300	50300	50300	50300	0
293	20240621	160700	1571603450	50300	50300	50300	50300	0
294	20240621	160600	1571603450	50300	50300	50300	50300	0
295	20240621	160500	1571603450	50300	50300	50300	50300	0
296	20240621	160400	1571603450	50300	50300	50300	50300	0
297	20240621	160300	1571603450	50300	50300	50300	50300	0
298	20240621	160200	1571603450	50300	50300	50300	50300	0
299	20240621	160100	1571603450	50300	50300	50300	50300	0
300	20240621	160000	1571603450	50300	50300	50300	50300	0
301	20240621	155900	1571603450	50300	50300	50300	50300	0
302	20240621	155800	1571603450	50300	50300	50300	50300	5558
303	20240621	155700	1571603450	50300	50300	50300	50300	0
304	20240621	155600	1571603450	50300	50300	50300	50300	0
305	20240621	155500	1571603450	50300	50300	50300	50300	0
306	20240621	155400	1571603450	50300	50300	50300	50300	0
307	20240621	155300	1571603450	50300	50300	50300	50300	0
308	20240621	155200	1571603450	50300	50300	50300	50300	0
309	20240621	155100	1571603450	50300	50300	50300	50300	0
310	20240621	155000	1571603450	50300	50300	50300	50300	0
311	20240621	154900	1571603450	50300	50300	50300	50300	0
312	20240621	154800	1571603450	50300	50300	50300	50300	0
313	20240621	154700	1571603450	50300	50300	50300	50300	0
314	20240621	154600	1571603450	50300	50300	50300	50300	0
315	20240621	154500	1571603450	50300	50300	50300	50300	0
316	20240621	154400	1571603450	50300	50300	50300	50300	0
317	20240621	154300	1571603450	50300	50300	50300	50300	0
318	20240621	154200	1571603450	50300	50300	50300	50300	0
319	20240621	154100	1571603450	50300	50300	50300	50300	0
320	20240621	154000	1571603450	50300	50300	50300	50300	0
321	20240621	153900	1571603450	50300	50300	50300	50300	0
322	20240621	153800	1571603450	50300	50300	50300	50300	0
323	20240621	153700	1571603450	50300	50300	50300	50300	0
324	20240621	153600	1571603450	50300	50300	50300	50300	0
325	20240621	153500	1571603450	50300	50300	50300	50300	0
326	20240621	153400	1571603450	50300	50300	50300	50300	0
327	20240621	153300	1571603450	50300	50300	50300	50300	0
328	20240621	153200	1571603450	50300	50300	50300	50300	0
329	20240621	153100	1571603450	50300	50300	50300	50300	0
330	20240621	153000	1571603450	50300	50300	50300	50300	5558
331	20240621	152900	1292036050	50200	50200	50200	50200	0
332	20240621	152800	1292036050	50200	50200	50200	50200	0
333	20240621	152700	1292036050	50200	50200	50200	50200	0
334	20240621	152600	1292036050	50200	50200	50200	50200	0
335	20240621	152500	1292036050	50200	50200	50200	50200	0
336	20240621	152400	1292036050	50200	50200	50200	50200	0
337	20240621	152300	1292036050	50200	50200	50200	50200	0
338	20240621	152200	1292036050	50200	50200	50200	50200	0
339	20240621	152100	1292036050	50200	50200	50200	50200	0
340	20240621	152000	1292036050	50200	50200	50200	50200	0
341	20240621	151900	1292036050	50200	50100	50200	50000	421
342	20240621	151800	1270935750	50000	49950	50100	49950	155
343	20240621	151700	1263189050	50100	49950	50100	49950	163
344	20240621	151600	1255042500	49950	50000	50100	49950	268
345	20240621	151500	1241648400	50100	50000	50200	49950	168
346	20240621	151400	1233244500	50200	50000	50200	50000	273
347	20240621	151300	1219582200	50000	50100	50200	50000	191
348	20240621	151200	1210025000	50100	50100	50200	50100	201
349	20240621	151100	1199952900	50200	50100	50200	50100	173
350	20240621	151000	1191283000	50200	50100	50200	50100	124
351	20240621	150900	1185067200	50100	50200	50200	50100	87
352	20240621	150800	1180706900	50100	50100	50200	50100	107
353	20240621	150700	1175339600	50200	50100	50200	50100	40
354	20240621	150600	1173334100	50100	50100	50100	50100	41
355	20240621	150500	1171280000	50100	50200	50200	50100	132
356	20240621	150400	1164666300	50200	50200	50200	50200	16
357	20240621	150300	1163863100	50200	50200	50200	50200	16
358	20240621	150200	1163059900	50200	50200	50200	50200	14
359	20240621	150100	1162357100	50200	50100	50200	50100	340
360	20240621	150000	1145322600	50100	49950	50200	49950	49
361	20240621	145900	1142872400	50000	50000	50100	50000	122
362	20240621	145800	1136771400	50100	50200	50200	50000	336
363	20240621	145700	1119917000	50200	50100	50200	50100	345
364	20240621	145600	1102631700	50100	50000	50100	50000	331
365	20240621	145500	1086080700	50000	49900	50000	49900	530
366	20240621	145400	1059606700	49950	50000	50000	49900	695
367	20240621	145300	1024895550	49950	49950	50000	49950	96
368	20240621	145200	1020099700	50000	50000	50000	49950	156
369	20240621	145100	1012305800	49950	49950	49950	49950	9
370	20240621	145000	1011856250	50000	49950	50000	49950	76
371	20240621	144900	1008059250	50000	50000	50000	49950	76
372	20240621	144800	1004261250	49950	49950	50000	49950	51
373	20240621	144700	1001712800	50000	49950	50000	49950	90
374	20240621	144600	997216500	50000	50000	50000	49950	83
375	20240621	144500	993069450	49950	49950	50000	49950	95
376	20240621	144400	988323650	49950	49950	49950	49950	29
377	20240621	144300	986875100	49950	50000	50000	49950	71
378	20240621	144200	983328400	49950	50000	50000	49950	20
379	20240621	144100	982329350	49950	50000	50000	49950	40
380	20240621	144000	980331300	49950	49950	50000	49950	35
381	20240621	143900	978582300	49950	50000	50000	49950	81
382	20240621	143800	974536250	49950	50000	50000	49950	35
383	20240621	143700	972787950	49950	49950	49950	49950	56
384	20240621	143600	969990750	49950	50000	50000	49950	67
385	20240621	143500	966643300	49950	49950	49950	49950	0
386	20240621	143400	966643300	49950	50000	50000	49950	39
387	20240621	143300	964694500	49950	50000	50000	49950	15
388	20240621	143200	963944900	50000	50000	50000	49950	141
389	20240621	143100	956896300	49950	49950	49950	49950	60
390	20240621	143000	953899300	49950	49950	49950	49950	620
391	20240621	142900	922930300	49950	50000	50000	49950	90
392	20240621	142800	918434500	49950	50000	50100	49950	1955
393	20240621	142700	820723000	50000	50000	50000	50000	113
394	20240621	142600	815073000	50000	50100	50100	50000	58
395	20240621	142500	812172700	50000	50000	50000	50000	22
396	20240621	142400	811072700	50000	50000	50000	50000	1
397	20240621	142300	811022700	50000	50100	50100	50000	115
398	20240621	142200	805267700	50000	50100	50100	50000	343
399	20240621	142100	788085900	50100	50000	50100	50000	35
400	20240621	142000	786335700	50100	50100	50100	50100	1
401	20240621	141900	786285600	50100	50000	50100	50000	11
402	20240621	141800	785734900	50000	50000	50000	50000	0
403	20240621	141700	785734900	50000	50000	50000	50000	408
404	20240621	141600	765334900	50000	50000	50000	50000	95
405	20240621	141500	760584900	50000	50100	50100	50000	31
406	20240621	141400	759033900	50000	50100	50100	50000	98
407	20240621	141300	754133700	50000	50000	50000	50000	0
408	20240621	141200	754133700	50000	50000	50000	50000	16
409	20240621	141100	753333700	50000	50000	50000	50000	53
410	20240621	141000	750683700	50000	50000	50000	50000	253
411	20240621	140900	738033700	50000	50000	50000	50000	0
412	20240621	140800	738033700	50000	50100	50100	50000	14
413	20240621	140700	737333500	50000	50000	50000	50000	10
414	20240621	140600	736833500	50100	50100	50100	50100	2
415	20240621	140500	736733300	50100	50100	50100	50100	366
416	20240621	140400	718396700	50000	50000	50100	50000	130
417	20240621	140300	711896500	50100	50100	50100	50000	246
418	20240621	140200	699581700	50100	50000	50100	50000	107
419	20240621	140100	694226700	50100	50100	50200	50000	920
420	20240621	140000	648169300	50100	50200	50200	50100	42
421	20240621	135900	646064100	50100	50200	50200	50100	88
422	20240621	135800	641654800	50100	50200	50200	50100	191
423	20240621	135700	632085400	50100	50200	50200	50100	90
424	20240621	135600	627575400	50100	50100	50100	50100	52
425	20240621	135500	624970200	50100	50200	50200	50100	126
426	20240621	135400	618656700	50100	50100	50100	50100	0
427	20240621	135300	618656700	50100	50100	50100	50100	76
428	20240621	135200	614849100	50100	50200	50200	50100	41
429	20240621	135100	612794000	50200	50200	50200	50200	3
430	20240621	135000	612643400	50100	50100	50100	50100	12
431	20240621	134900	612042200	50100	50100	50100	50100	33
432	20240621	134800	610388900	50100	50100	50100	50100	0
433	20240621	134700	610388900	50100	50100	50100	50100	0
434	20240621	134600	610388900	50100	50100	50100	50100	0
435	20240621	134500	610388900	50100	50200	50200	50100	30
436	20240621	134400	608885700	50200	50200	50200	50200	1
437	20240621	134300	608835500	50100	50100	50100	50100	32
438	20240621	134200	607232300	50100	50100	50100	50100	2
439	20240621	134100	607132100	50200	50200	50200	50200	0
440	20240621	134000	607132100	50200	50200	50200	50100	95
441	20240621	133900	602364000	50200	50200	50200	50100	619
442	20240621	133800	571304200	50200	50200	50200	50200	0
443	20240621	133700	571304200	50200	50200	50200	50200	0
444	20240621	133600	571304200	50200	50200	50200	50200	10
445	20240621	133500	570802200	50200	50200	50200	50200	142
446	20240621	133400	563673800	50200	50200	50200	50200	10
447	20240621	133300	563171800	50200	50200	50200	50200	53
448	20240621	133200	560511200	50200	50200	50200	50200	39
449	20240621	133100	558553400	50200	50200	50200	50200	8
450	20240621	133000	558151800	50200	50300	50300	50200	53
451	20240621	132900	555491000	50200	50200	50200	50200	0
452	20240621	132800	555491000	50200	50200	50200	50200	0
453	20240621	132700	555491000	50200	50200	50200	50200	62
454	20240621	132600	552378600	50200	50200	50200	50200	23
455	20240621	132500	551224000	50200	50200	50200	50200	10
456	20240621	132400	550722000	50200	50200	50200	50200	38
457	20240621	132300	548814400	50200	50200	50200	50200	9
458	20240621	132200	548362600	50200	50200	50200	50200	56
459	20240621	132100	545551400	50200	50200	50200	50200	0
460	20240621	132000	545551400	50200	50200	50200	50200	0
461	20240621	131900	545551400	50200	50200	50200	50200	9
462	20240621	131800	545099600	50300	50200	50300	50200	34
463	20240621	131700	543392700	50200	50200	50200	50200	9
464	20240621	131600	542940900	50200	50300	50300	50200	103
465	20240621	131500	537761900	50300	50300	50300	50300	188
466	20240621	131400	528305500	50200	50300	50300	50200	1293
467	20240621	131300	463300100	50300	50300	50300	50300	0
468	20240621	131200	463300100	50300	50300	50300	50300	1
469	20240621	131100	463249800	50400	50400	50400	50400	10
470	20240621	131000	462745800	50400	50400	50400	50400	0
471	20240621	130900	462745800	50400	50400	50400	50400	1
472	20240621	130800	462695400	50400	50400	50400	50400	124
473	20240621	130700	456445800	50400	50400	50400	50400	18
474	20240621	130600	455538600	50300	50300	50300	50300	0
475	20240621	130500	455538600	50300	50400	50400	50300	57
476	20240621	130400	452666500	50300	50300	50300	50300	183
477	20240621	130300	443461600	50300	50400	50400	50300	16
478	20240621	130200	442656100	50300	50300	50300	50300	6
479	20240621	130100	442354300	50300	50400	50400	50300	53
480	20240621	130000	439687400	50300	50300	50300	50300	3
481	20240621	125900	439536500	50400	50400	50400	50400	16
482	20240621	125800	438730100	50300	50400	50400	50300	299
483	20240621	125700	423667200	50400	50400	50400	50400	0
484	20240621	125600	423667200	50400	50400	50400	50400	3
485	20240621	125500	423516000	50500	50500	50500	50500	1
486	20240621	125400	423465500	50400	50500	50500	50400	10
487	20240621	125300	422961200	50500	50400	50500	50400	4
488	20240621	125200	422759500	50400	50400	50400	50400	20
489	20240621	125100	421751500	50400	50400	50400	50400	22
490	20240621	125000	420642700	50400	50400	50400	50400	0
491	20240621	124900	420642700	50400	50400	50400	50400	0
492	20240621	124800	420642700	50400	50400	50400	50400	11
493	20240621	124700	420088300	50400	50400	50400	50400	0
494	20240621	124600	420088300	50400	50400	50400	50400	0
495	20240621	124500	420088300	50400	50400	50400	50400	0
496	20240621	124400	420088300	50400	50400	50400	50400	0
497	20240621	124300	420088300	50400	50400	50400	50400	16
498	20240621	124200	419281900	50400	50400	50400	50400	0
499	20240621	124100	419281900	50400	50400	50400	50400	0
500	20240621	124000	419281900	50400	50400	50400	50400	0
501	20240621	123900	419281900	50400	50400	50400	50400	0
502	20240621	123800	419281900	50400	50400	50400	50400	3
503	20240621	123700	419130700	50400	50500	50500	50400	23
504	20240621	123600	417970800	50500	50500	50500	50500	3
505	20240621	123500	417819300	50500	50500	50500	50500	0
506	20240621	123400	417819300	50500	50500	50500	50500	15
507	20240621	123300	417061800	50600	50400	50600	50400	16
508	20240621	123200	416255200	50400	50400	50400	50400	0
509	20240621	123100	416255200	50400	50400	50400	50400	0
510	20240621	123000	416255200	50400	50500	50600	50400	137
511	20240621	122900	409339900	50400	50400	50400	50400	30
512	20240621	122800	407827900	50400	50400	50400	50400	15
513	20240621	122700	407071900	50400	50400	50400	50400	1
514	20240621	122600	407021500	50500	50400	50500	50400	4
515	20240621	122500	406819600	50400	50400	50400	50400	7
516	20240621	122400	406466800	50400	50400	50400	50400	0
517	20240621	122300	406466800	50400	50400	50500	50400	22
518	20240621	122200	405357900	50500	50500	50500	50500	0
519	20240621	122100	405357900	50500	50500	50500	50500	0
520	20240621	122000	405357900	50500	50500	50500	50500	1
521	20240621	121900	405307400	50500	50500	50500	50500	0
522	20240621	121800	405307400	50500	50500	50500	50500	0
523	20240621	121700	405307400	50500	50400	50500	50400	11
524	20240621	121600	404752900	50500	50500	50500	50500	8
525	20240621	121500	404348900	50400	50400	50400	50400	18
526	20240621	121400	403441700	50400	50400	50400	50400	10
527	20240621	121300	402937700	50400	50400	50400	50400	0
528	20240621	121200	402937700	50400	50400	50400	50400	0
529	20240621	121100	402937700	50400	50400	50400	50400	0
530	20240621	121000	402937700	50400	50400	50400	50400	60
531	20240621	120900	399913700	50400	50600	50600	50400	5
532	20240621	120800	399660900	50400	50600	50600	50400	45
533	20240621	120700	397391100	50400	50400	50400	50400	0
534	20240621	120600	397391100	50400	50400	50400	50400	0
535	20240621	120500	397391100	50400	50400	50400	50400	0
536	20240621	120400	397391100	50400	50400	50400	50400	0
537	20240621	120300	397391100	50400	50400	50400	50400	0
538	20240621	120200	397391100	50400	50400	50400	50400	0
539	20240621	120100	397391100	50400	50500	50500	50400	107
540	20240621	120000	391990000	50500	50500	50500	50500	15
541	20240621	115900	391232500	50400	50400	50400	50400	38
542	20240621	115800	389317300	50500	50500	50500	50500	0
543	20240621	115700	389317300	50500	50600	50600	50500	310
544	20240621	115600	373632300	50500	50500	50500	50500	0
545	20240621	115500	373632300	50500	50500	50500	50500	1
546	20240621	115400	373581800	50600	50600	50600	50600	2
547	20240621	115300	373480600	50600	50600	50600	50600	0
548	20240621	115200	373480600	50600	50500	50600	50500	2
549	20240621	115100	373379500	50500	50500	50500	50500	0
550	20240621	115000	373379500	50500	50400	50500	50400	31
551	20240621	114900	371814100	50500	50500	50500	50500	58
552	20240621	114800	368885100	50400	50400	50400	50400	1
553	20240621	114700	368834700	50400	50400	50400	50400	12
554	20240621	114600	368229900	50400	50500	50500	50400	558
555	20240621	114500	340072000	50500	50500	50500	50500	1
556	20240621	114400	340021500	50500	50500	50500	50500	0
557	20240621	114300	340021500	50500	50500	50500	50500	0
558	20240621	114200	340021500	50500	50500	50500	50500	0
559	20240621	114100	340021500	50500	50500	50500	50500	0
560	20240621	114000	340021500	50500	50500	50500	50500	0
561	20240621	113900	340021500	50500	50500	50500	50500	233
562	20240621	113800	328255000	50500	50500	50500	50500	0
563	20240621	113700	328255000	50500	50500	50500	50500	30
564	20240621	113600	326740000	50500	50500	50500	50500	1
565	20240621	113500	326689500	50500	50500	50500	50500	1
566	20240621	113400	326639000	50600	50600	50600	50600	15
567	20240621	113300	325880000	50500	50500	50500	50500	38
568	20240621	113200	323961000	50500	50500	50500	50500	0
569	20240621	113100	323961000	50500	50500	50500	50500	0
570	20240621	113000	323961000	50500	50500	50500	50500	0
571	20240621	112900	323961000	50500	50500	50600	50500	64
572	20240621	112800	320725000	50500	50500	50500	50500	0
573	20240621	112700	320725000	50500	50500	50500	50500	0
574	20240621	112600	320725000	50500	50500	50500	50500	17
575	20240621	112500	319866500	50500	50500	50500	50500	4
576	20240621	112400	319664500	50500	50600	50600	50500	32
577	20240621	112300	318047500	50600	50600	50600	50600	11
578	20240621	112200	317490900	50600	50600	50600	50600	5
579	20240621	112100	317237900	50600	50600	50600	50600	1
580	20240621	112000	317187300	50500	50500	50500	50500	10
581	20240621	111900	316682300	50500	50500	50500	50500	6
582	20240621	111800	316379300	50500	50500	50500	50500	0
583	20240621	111700	316379300	50500	50500	50500	50500	0
584	20240621	111600	316379300	50500	50500	50500	50500	0
585	20240621	111500	316379300	50500	50500	50500	50500	0
586	20240621	111400	316379300	50500	50500	50500	50500	1
587	20240621	111300	316328800	50500	50500	50500	50500	100
588	20240621	111200	311278800	50500	50500	50500	50500	0
589	20240621	111100	311278800	50500	50500	50500	50500	0
590	20240621	111000	311278800	50500	50500	50500	50500	1
591	20240621	110900	311228300	50500	50500	50500	50500	1
592	20240621	110800	311177800	50600	50600	50600	50600	5
593	20240621	110700	310924800	50600	50600	50600	50600	0
594	20240621	110600	310924800	50600	50600	50600	50600	1
595	20240621	110500	310874200	50600	50600	50600	50600	6
596	20240621	110400	310570600	50600	50600	50600	50600	1
597	20240621	110300	310520000	50500	50500	50500	50400	197
598	20240621	110200	300576500	50500	50500	50500	50500	1
599	20240621	110100	300526000	50600	50600	50600	50600	1
600	20240621	110000	300475400	50500	50500	50500	50500	0
601	20240621	105900	300475400	50500	50500	50500	50500	1
602	20240621	105800	300424900	50600	50600	50600	50600	0
603	20240621	105700	300424900	50600	50600	50600	50600	1
604	20240621	105600	300374300	50600	50600	50600	50600	0
605	20240621	105500	300374300	50600	50500	50600	50500	2
606	20240621	105400	300273200	50500	50500	50500	50500	10
607	20240621	105300	299768200	50500	50500	50500	50500	3
608	20240621	105200	299616700	50500	50500	50500	50500	0
609	20240621	105100	299616700	50500	50500	50500	50500	2
610	20240621	105000	299515700	50400	50400	50400	50400	0
611	20240621	104900	299515700	50400	50400	50400	50400	0
612	20240621	104800	299515700	50400	50400	50400	50400	18
613	20240621	104700	298608500	50400	50400	50400	50400	25
614	20240621	104600	297348500	50400	50500	50500	50400	185
615	20240621	104500	288009700	50500	50500	50500	50500	11
616	20240621	104400	287454200	50500	50500	50500	50500	0
617	20240621	104300	287454200	50500	50500	50500	50500	0
618	20240621	104200	287454200	50500	50500	50500	50500	0
619	20240621	104100	287454200	50500	50500	50500	50500	0
620	20240621	104000	287454200	50500	50500	50500	50500	0
621	20240621	103900	287454200	50500	50500	50500	50500	0
622	20240621	103800	287454200	50500	50500	50500	50500	1
623	20240621	103700	287403700	50500	50500	50500	50500	0
624	20240621	103600	287403700	50500	50500	50500	50500	0
625	20240621	103500	287403700	50500	50500	50500	50500	0
626	20240621	103400	287403700	50500	50500	50500	50500	0
627	20240621	103300	287403700	50500	50500	50500	50500	0
628	20240621	103200	287403700	50500	50500	50500	50500	0
629	20240621	103100	287403700	50500	50500	50500	50500	1
630	20240621	103000	287353200	50600	50600	50600	50600	1
631	20240621	102900	287302600	50400	50400	50400	50400	0
632	20240621	102800	287302600	50400	50400	50400	50400	9
633	20240621	102700	286849000	50400	50500	50500	50400	75
634	20240621	102600	283067500	50500	50500	50500	50500	0
635	20240621	102500	283067500	50500	50500	50500	50500	70
636	20240621	102400	279532500	50500	50500	50500	50500	20
637	20240621	102300	278522500	50500	50500	50500	50500	10
638	20240621	102200	278017500	50500	50500	50500	50500	0
639	20240621	102100	278017500	50500	50500	50500	50500	0
640	20240621	102000	278017500	50500	50400	50500	50400	21
641	20240621	101900	276959000	50400	50400	50400	50400	20
642	20240621	101800	275951000	50400	50400	50400	50400	17
643	20240621	101700	275094200	50400	50400	50400	50400	0
644	20240621	101600	275094200	50400	50400	50400	50400	51
645	20240621	101500	272523800	50300	50400	50400	50300	20
646	20240621	101400	271517500	50300	50300	50300	50300	12
647	20240621	101300	270913900	50400	50400	50400	50400	101
648	20240621	101200	265823500	50400	50400	50400	50400	1
649	20240621	101100	265773100	50400	50500	50500	50400	3
650	20240621	101000	265621700	50500	50500	50500	50500	0
651	20240621	100900	265621700	50500	50500	50500	50500	13
652	20240621	100800	264965200	50400	50400	50400	50400	332
653	20240621	100700	248232400	50400	50400	50400	50400	0
654	20240621	100600	248232400	50400	50400	50400	50400	0
655	20240621	100500	248232400	50400	50400	50400	50400	3
656	20240621	100400	248081200	50500	50500	50500	50500	51
657	20240621	100300	245505700	50500	50500	50500	50500	16
658	20240621	100200	244697700	50400	50500	50500	50400	125
659	20240621	100100	238390300	50500	50400	50500	50400	244
660	20240621	100000	226092600	50400	50600	50600	50400	324
661	20240621	095900	209760900	50600	50600	50600	50600	0
662	20240621	095800	209760900	50600	50600	50600	50600	5
663	20240621	095700	209507900	50600	50400	50600	50400	3
664	20240621	095600	209356400	50400	50600	50600	50400	67
665	20240621	095500	205972900	50400	50400	50400	50400	100
666	20240621	095400	200932900	50400	50500	50500	50400	75
667	20240621	095300	197146100	50500	50500	50500	50500	0
668	20240621	095200	197146100	50500	50500	50500	50500	8
669	20240621	095100	196742100	50600	50600	50600	50500	63
670	20240621	095000	193555800	50500	50600	50600	50500	14
671	20240621	094900	192847500	50600	50500	50600	50500	73
672	20240621	094800	189158200	50500	50600	50600	50500	29
673	20240621	094700	187691100	50600	50700	50700	50600	11
674	20240621	094600	187134100	50800	50800	50800	50800	0
675	20240621	094500	187134100	50800	50700	50800	50700	31
676	20240621	094400	185562300	50500	50500	50500	50500	2
677	20240621	094300	185461300	50500	50700	50700	50500	634
678	20240621	094200	153443700	50500	50500	50500	50500	0
679	20240621	094100	153443700	50500	50700	50700	50500	6
680	20240621	094000	153140500	50800	50800	50800	50800	2
681	20240621	093900	153038900	50800	50800	50800	50800	1
682	20240621	093800	152988100	50800	50600	50800	50600	12
683	20240621	093700	152380500	50600	50600	50600	50400	253
684	20240621	093600	139597100	50600	50700	50700	50600	16
685	20240621	093500	138786000	50600	50800	50800	50600	77
686	20240621	093400	134875800	50800	50600	50800	50600	25
687	20240621	093300	133608800	50600	50600	50600	50600	1
688	20240621	093200	133558200	50600	50600	50600	50600	2
689	20240621	093100	133457000	50500	50500	50500	50500	0
690	20240621	093000	133457000	50500	50700	50700	50500	633
691	20240621	092900	101468400	50800	50800	50800	50800	78
692	20240621	092800	97506000	50800	50800	50800	50800	2
693	20240621	092700	97404400	50800	50800	50800	50800	2
694	20240621	092600	97302800	50800	50800	50800	50800	0
695	20240621	092500	97302800	50800	50800	50800	50700	51
696	20240621	092400	94712100	50800	50800	50800	50800	1
697	20240621	092300	94661300	50900	50900	50900	50900	12
698	20240621	092200	94050500	50800	50800	50800	50800	0
699	20240621	092100	94050500	50800	50800	50800	50800	14
700	20240621	092000	93339300	50800	50800	50800	50800	50
701	20240621	091900	90799300	50800	50800	50800	50800	0
702	20240621	091800	90799300	50800	50800	50800	50800	15
703	20240621	091700	90037300	50800	50900	50900	50600	132
704	20240621	091600	83329000	50900	50900	50900	50900	0
705	20240621	091500	83329000	50900	51000	51000	50400	711
706	20240621	091400	47379100	50900	51000	51000	50900	22
707	20240621	091300	46258800	50900	51000	51000	50800	173
708	20240621	091200	37453900	51000	51000	51000	51000	21
709	20240621	091100	36382900	50900	51100	51100	50900	159
710	20240621	091000	28276500	50900	51200	51200	50900	4
711	20240621	090900	28072600	51200	51000	51200	51000	18
712	20240621	090800	27154400	51000	51200	51200	51000	41
713	20240621	090700	25063200	51200	51200	51200	51200	1
714	20240621	090600	25012000	51200	51300	51300	51200	17
715	20240621	090500	24140300	51300	51300	51300	51300	23
716	20240621	090400	22960400	51300	51300	51300	51300	1
717	20240621	090300	22909100	51000	51300	51300	51000	19
718	20240621	090200	21938900	51200	51000	51200	51000	53
719	20240621	090100	19227000	51000	51000	51000	51000	7
720	20240621	090000	18870000	51000	51000	51000	51000	370