KissMeData/008770/min/candle-20240607.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240607	185200	7355916600	56400	56400	56400	56400	7293
3	20240607	185100	7355916600	56400	56400	56400	56400	0
4	20240607	185000	7355916600	56400	56400	56400	56400	0
5	20240607	184900	7355916600	56400	56400	56400	56400	0
6	20240607	184800	7355916600	56400	56400	56400	56400	0
7	20240607	184700	7355916600	56400	56400	56400	56400	0
8	20240607	184600	7355916600	56400	56400	56400	56400	0
9	20240607	184500	7355916600	56400	56400	56400	56400	0
10	20240607	184400	7355916600	56400	56400	56400	56400	0
11	20240607	184300	7355916600	56400	56400	56400	56400	0
12	20240607	184200	7355916600	56400	56400	56400	56400	0
13	20240607	184100	7355916600	56400	56400	56400	56400	0
14	20240607	184000	7355916600	56400	56400	56400	56400	0
15	20240607	183900	7355916600	56400	56400	56400	56400	0
16	20240607	183800	7355916600	56400	56400	56400	56400	0
17	20240607	183700	7355916600	56400	56400	56400	56400	0
18	20240607	183600	7355916600	56400	56400	56400	56400	0
19	20240607	183500	7355916600	56400	56400	56400	56400	0
20	20240607	183400	7355916600	56400	56400	56400	56400	0
21	20240607	183300	7355916600	56400	56400	56400	56400	0
22	20240607	183200	7355916600	56400	56400	56400	56400	0
23	20240607	183100	7355916600	56400	56400	56400	56400	0
24	20240607	183000	7355916600	56400	56400	56400	56400	0
25	20240607	182900	7355916600	56400	56400	56400	56400	0
26	20240607	182800	7355916600	56400	56400	56400	56400	0
27	20240607	182700	7355916600	56400	56400	56400	56400	0
28	20240607	182600	7355916600	56400	56400	56400	56400	0
29	20240607	182500	7355916600	56400	56400	56400	56400	0
30	20240607	182400	7355916600	56400	56400	56400	56400	0
31	20240607	182300	7355916600	56400	56400	56400	56400	0
32	20240607	182200	7355916600	56400	56400	56400	56400	7293
33	20240607	182100	7355916600	56400	56400	56400	56400	0
34	20240607	182000	7355916600	56400	56400	56400	56400	0
35	20240607	181900	7355916600	56400	56400	56400	56400	0
36	20240607	181800	7355916600	56400	56400	56400	56400	0
37	20240607	181700	7355916600	56400	56400	56400	56400	0
38	20240607	181600	7355916600	56400	56400	56400	56400	0
39	20240607	181500	7355916600	56400	56400	56400	56400	0
40	20240607	181400	7355916600	56400	56400	56400	56400	0
41	20240607	181300	7355916600	56400	56400	56400	56400	0
42	20240607	181200	7355916600	56400	56400	56400	56400	0
43	20240607	181100	7355916600	56400	56400	56400	56400	0
44	20240607	181000	7355916600	56400	56400	56400	56400	0
45	20240607	180900	7355916600	56400	56400	56400	56400	0
46	20240607	180800	7355916600	56400	56400	56400	56400	0
47	20240607	180700	7355916600	56400	56400	56400	56400	0
48	20240607	180600	7355916600	56400	56400	56400	56400	0
49	20240607	180500	7355916600	56400	56400	56400	56400	0
50	20240607	180400	7355916600	56400	56400	56400	56400	0
51	20240607	180300	7355916600	56400	56400	56400	56400	0
52	20240607	180200	7355916600	56400	56400	56400	56400	0
53	20240607	180100	7355916600	56400	56400	56400	56400	0
54	20240607	180000	7355916600	56400	56400	56400	56400	0
55	20240607	175900	7355916600	56400	56400	56400	56400	0
56	20240607	175800	7355916600	56400	56400	56400	56400	0
57	20240607	175700	7355916600	56400	56400	56400	56400	0
58	20240607	175600	7355916600	56400	56400	56400	56400	0
59	20240607	175500	7355916600	56400	56400	56400	56400	0
60	20240607	175400	7355916600	56400	56400	56400	56400	0
61	20240607	175300	7355916600	56400	56400	56400	56400	0
62	20240607	175200	7355916600	56400	56400	56400	56400	7293
63	20240607	175100	7355916600	56400	56400	56400	56400	0
64	20240607	175000	7355916600	56400	56400	56400	56400	0
65	20240607	174900	7355916600	56400	56400	56400	56400	0
66	20240607	174800	7355916600	56400	56400	56400	56400	0
67	20240607	174700	7355916600	56400	56400	56400	56400	0
68	20240607	174600	7355916600	56400	56400	56400	56400	0
69	20240607	174500	7355916600	56400	56400	56400	56400	0
70	20240607	174400	7355916600	56400	56400	56400	56400	0
71	20240607	174300	7355916600	56400	56400	56400	56400	0
72	20240607	174200	7355916600	56400	56400	56400	56400	0
73	20240607	174100	7355916600	56400	56400	56400	56400	0
74	20240607	174000	7355916600	56400	56400	56400	56400	0
75	20240607	173900	7355916600	56400	56400	56400	56400	0
76	20240607	173800	7355916600	56400	56400	56400	56400	0
77	20240607	173700	7355916600	56400	56400	56400	56400	0
78	20240607	173600	7355916600	56400	56400	56400	56400	0
79	20240607	173500	7355916600	56400	56400	56400	56400	0
80	20240607	173400	7355916600	56400	56400	56400	56400	0
81	20240607	173300	7355916600	56400	56400	56400	56400	0
82	20240607	173200	7355916600	56400	56400	56400	56400	0
83	20240607	173100	7355916600	56400	56400	56400	56400	0
84	20240607	173000	7355916600	56400	56400	56400	56400	0
85	20240607	172900	7355916600	56400	56400	56400	56400	0
86	20240607	172800	7355916600	56400	56400	56400	56400	0
87	20240607	172700	7355916600	56400	56400	56400	56400	0
88	20240607	172600	7355916600	56400	56400	56400	56400	0
89	20240607	172500	7355916600	56400	56400	56400	56400	0
90	20240607	172400	7355916600	56400	56400	56400	56400	0
91	20240607	172300	7355916600	56400	56400	56400	56400	0
92	20240607	172200	7355916600	56400	56400	56400	56400	7293
93	20240607	172100	7355916600	56400	56400	56400	56400	0
94	20240607	172000	7355916600	56400	56400	56400	56400	0
95	20240607	171900	7355916600	56400	56400	56400	56400	0
96	20240607	171800	7355916600	56400	56400	56400	56400	0
97	20240607	171700	7355916600	56400	56400	56400	56400	0
98	20240607	171600	7355916600	56400	56400	56400	56400	0
99	20240607	171500	7355916600	56400	56400	56400	56400	0
100	20240607	171400	7355916600	56400	56400	56400	56400	0
101	20240607	171300	7355916600	56400	56400	56400	56400	0
102	20240607	171200	7355916600	56400	56400	56400	56400	0
103	20240607	171100	7355916600	56400	56400	56400	56400	0
104	20240607	171000	7355916600	56400	56400	56400	56400	0
105	20240607	170900	7355916600	56400	56400	56400	56400	0
106	20240607	170800	7355916600	56400	56400	56400	56400	0
107	20240607	170700	7355916600	56400	56400	56400	56400	0
108	20240607	170600	7355916600	56400	56400	56400	56400	0
109	20240607	170500	7355916600	56400	56400	56400	56400	0
110	20240607	170400	7355916600	56400	56400	56400	56400	0
111	20240607	170300	7355916600	56400	56400	56400	56400	0
112	20240607	170200	7355916600	56400	56400	56400	56400	0
113	20240607	170100	7355916600	56400	56400	56400	56400	0
114	20240607	170000	7355916600	56400	56400	56400	56400	0
115	20240607	165900	7355916600	56400	56400	56400	56400	0
116	20240607	165800	7355916600	56400	56400	56400	56400	0
117	20240607	165700	7355916600	56400	56400	56400	56400	0
118	20240607	165600	7355916600	56400	56400	56400	56400	0
119	20240607	165500	7355916600	56400	56400	56400	56400	0
120	20240607	165400	7355916600	56400	56400	56400	56400	0
121	20240607	165300	7355916600	56400	56400	56400	56400	0
122	20240607	165200	7355916600	56400	56400	56400	56400	7293
123	20240607	165100	7355916600	56400	56400	56400	56400	0
124	20240607	165000	7355916600	56400	56400	56400	56400	0
125	20240607	164900	7355916600	56400	56400	56400	56400	0
126	20240607	164800	7355916600	56400	56400	56400	56400	0
127	20240607	164700	7355916600	56400	56400	56400	56400	0
128	20240607	164600	7355916600	56400	56400	56400	56400	0
129	20240607	164500	7355916600	56400	56400	56400	56400	0
130	20240607	164400	7355916600	56400	56400	56400	56400	0
131	20240607	164300	7355916600	56400	56400	56400	56400	0
132	20240607	164200	7355916600	56400	56400	56400	56400	0
133	20240607	164100	7355916600	56400	56400	56400	56400	0
134	20240607	164000	7355916600	56400	56400	56400	56400	0
135	20240607	163900	7355916600	56400	56400	56400	56400	0
136	20240607	163800	7355916600	56400	56400	56400	56400	0
137	20240607	163700	7355916600	56400	56400	56400	56400	0
138	20240607	163600	7355916600	56400	56400	56400	56400	0
139	20240607	163500	7355916600	56400	56400	56400	56400	0
140	20240607	163400	7355916600	56400	56400	56400	56400	0
141	20240607	163300	7355916600	56400	56400	56400	56400	0
142	20240607	163200	7355916600	56400	56400	56400	56400	0
143	20240607	163100	7355916600	56400	56400	56400	56400	0
144	20240607	163000	7355916600	56400	56400	56400	56400	0
145	20240607	162900	7355916600	56400	56400	56400	56400	0
146	20240607	162800	7355916600	56400	56400	56400	56400	0
147	20240607	162700	7355916600	56400	56400	56400	56400	0
148	20240607	162600	7355916600	56400	56400	56400	56400	0
149	20240607	162500	7355916600	56400	56400	56400	56400	0
150	20240607	162400	7355916600	56400	56400	56400	56400	0
151	20240607	162300	7355916600	56400	56400	56400	56400	0
152	20240607	162200	7355916600	56400	56400	56400	56400	7293
153	20240607	162100	7355916600	56400	56400	56400	56400	0
154	20240607	162000	7355916600	56400	56400	56400	56400	0
155	20240607	161900	7355916600	56400	56400	56400	56400	0
156	20240607	161800	7355916600	56400	56400	56400	56400	0
157	20240607	161700	7355916600	56400	56400	56400	56400	0
158	20240607	161600	7355916600	56400	56400	56400	56400	0
159	20240607	161500	7355916600	56400	56400	56400	56400	0
160	20240607	161400	7355916600	56400	56400	56400	56400	0
161	20240607	161300	7355916600	56400	56400	56400	56400	0
162	20240607	161200	7355916600	56400	56400	56400	56400	0
163	20240607	161100	7355916600	56400	56400	56400	56400	0
164	20240607	161000	7355916600	56400	56400	56400	56400	0
165	20240607	160900	7355916600	56400	56400	56400	56400	0
166	20240607	160800	7355916600	56400	56400	56400	56400	0
167	20240607	160700	7355916600	56400	56400	56400	56400	0
168	20240607	160600	7355916600	56400	56400	56400	56400	0
169	20240607	160500	7355916600	56400	56400	56400	56400	0
170	20240607	160400	7355916600	56400	56400	56400	56400	0
171	20240607	160300	7355916600	56400	56400	56400	56400	0
172	20240607	160200	7355916600	56400	56400	56400	56400	0
173	20240607	160100	7355916600	56400	56400	56400	56400	0
174	20240607	160000	7355916600	56400	56400	56400	56400	0
175	20240607	155900	7355916600	56400	56400	56400	56400	0
176	20240607	155800	7355916600	56400	56400	56400	56400	0
177	20240607	155700	7355916600	56400	56400	56400	56400	0
178	20240607	155600	7355916600	56400	56400	56400	56400	0
179	20240607	155500	7355916600	56400	56400	56400	56400	0
180	20240607	155400	7355916600	56400	56400	56400	56400	0
181	20240607	155300	7355916600	56400	56400	56400	56400	0
182	20240607	155200	7355916600	56400	56400	56400	56400	7293
183	20240607	155100	7355916600	56400	56400	56400	56400	0
184	20240607	155000	7355916600	56400	56400	56400	56400	0
185	20240607	154900	7355916600	56400	56400	56400	56400	0
186	20240607	154800	7355916600	56400	56400	56400	56400	0
187	20240607	154700	7355916600	56400	56400	56400	56400	0
188	20240607	154600	7355916600	56400	56400	56400	56400	0
189	20240607	154500	7355916600	56400	56400	56400	56400	0
190	20240607	154400	7355916600	56400	56400	56400	56400	0
191	20240607	154300	7355916600	56400	56400	56400	56400	0
192	20240607	154200	7355916600	56400	56400	56400	56400	0
193	20240607	154100	7355916600	56400	56400	56400	56400	0
194	20240607	154000	7355916600	56400	56400	56400	56400	0
195	20240607	153900	7355916600	56400	56400	56400	56400	0
196	20240607	153800	7355916600	56400	56400	56400	56400	0
197	20240607	153700	7355916600	56400	56400	56400	56400	0
198	20240607	153600	7355916600	56400	56400	56400	56400	0
199	20240607	153500	7355916600	56400	56400	56400	56400	0
200	20240607	153400	7355916600	56400	56400	56400	56400	0
201	20240607	153300	7355916600	56400	56400	56400	56400	0
202	20240607	153200	7355916600	56400	56400	56400	56400	0
203	20240607	153100	7355916600	56400	56400	56400	56400	0
204	20240607	153000	7355916600	56400	56400	56400	56400	7293
205	20240607	152900	6944591400	56500	56500	56500	56500	0
206	20240607	152800	6944591400	56500	56500	56500	56500	0
207	20240607	152700	6944591400	56500	56500	56500	56500	0
208	20240607	152600	6944591400	56500	56500	56500	56500	0
209	20240607	152500	6944591400	56500	56500	56500	56500	0
210	20240607	152400	6944591400	56500	56500	56500	56500	0
211	20240607	152300	6944591400	56500	56500	56500	56500	0
212	20240607	152200	6944591400	56500	56500	56500	56500	0
213	20240607	152100	6944591400	56500	56500	56500	56500	0
214	20240607	152000	6944591400	56500	56500	56500	56500	0
215	20240607	151900	6944591400	56500	56400	56500	56400	254
216	20240607	151800	6930245700	56500	56400	56500	56400	274
217	20240607	151700	6914765100	56400	56500	56500	56400	389
218	20240607	151600	6892805600	56500	56500	56600	56500	1377
219	20240607	151500	6815002900	56500	56600	56600	56500	105
220	20240607	151400	6809069500	56500	56500	56600	56500	100
221	20240607	151300	6803419200	56500	56600	56600	56500	158
222	20240607	151200	6794489800	56500	56500	56600	56500	326
223	20240607	151100	6776060500	56500	56500	56600	56500	93
224	20240607	151000	6770805800	56500	56500	56600	56500	135
225	20240607	150900	6763178000	56500	56500	56600	56500	121
226	20240607	150800	6756339500	56500	56500	56600	56500	176
227	20240607	150700	6746395300	56500	56500	56600	56500	136
228	20240607	150600	6738711000	56500	56600	56600	56500	99
229	20240607	150500	6733115900	56500	56500	56600	56500	402
230	20240607	150400	6710366300	56600	56500	56600	56500	2091
231	20240607	150300	6592094500	56500	56400	56500	56400	213
232	20240607	150200	6580063900	56400	56400	56500	56400	509
233	20240607	150100	6551312900	56500	56400	56500	56400	263
234	20240607	150000	6536467800	56400	56400	56500	56400	122
235	20240607	145900	6529581900	56400	56500	56500	56400	398
236	20240607	145800	6507116800	56400	56500	56500	56400	390
237	20240607	145700	6485089400	56600	56600	56600	56400	1761
238	20240607	145600	6385588400	56500	56600	56600	56500	196
239	20240607	145500	6374511700	56500	56500	56600	56500	257
240	20240607	145400	6359990900	56500	56600	56600	56500	106
241	20240607	145300	6354000500	56600	56500	56600	56500	146
242	20240607	145200	6345749200	56600	56500	56600	56500	154
243	20240607	145100	6337047100	56500	56500	56600	56500	222
244	20240607	145000	6324493900	56500	56500	56600	56500	70
245	20240607	144900	6320536000	56500	56500	56600	56500	84
246	20240607	144800	6315789800	56500	56600	56600	56500	188
247	20240607	144700	6305165800	56500	56500	56600	56500	68
248	20240607	144600	6301322600	56500	56500	56600	56500	480
249	20240607	144500	6274202200	56500	56500	56600	56500	568
250	20240607	144400	6242109600	56500	56500	56500	56400	128
251	20240607	144300	6234886400	56400	56500	56500	56400	202
252	20240607	144200	6223479900	56400	56400	56500	56400	209
253	20240607	144100	6211690900	56400	56500	56500	56400	177
254	20240607	144000	6201698600	56500	56500	56500	56400	49
255	20240607	143900	6198933500	56400	56500	56600	56400	258
256	20240607	143800	6184364900	56500	56500	56600	56400	346
257	20240607	143700	6164815600	56500	56400	56600	56400	831
258	20240607	143600	6117865400	56400	56400	56500	56400	221
259	20240607	143500	6105400000	56500	56500	56500	56400	78
260	20240607	143400	6100998900	56500	56400	56500	56400	143
261	20240607	143300	6092931000	56500	56400	56500	56400	211
262	20240607	143200	6081024500	56400	56400	56500	56400	100
263	20240607	143100	6075382500	56400	56400	56500	56400	93
264	20240607	143000	6070134400	56400	56400	56500	56400	436
265	20240607	142900	6045538200	56400	56500	56500	56400	81
266	20240607	142800	6040969500	56500	56500	56500	56400	118
267	20240607	142700	6034312600	56400	56400	56500	56400	376
268	20240607	142600	6013086900	56400	56400	56500	56400	124
269	20240607	142500	6006087800	56400	56400	56500	56400	235
270	20240607	142400	5992832500	56400	56400	56500	56400	130
271	20240607	142300	5985499700	56400	56400	56500	56400	570
272	20240607	142200	5953345900	56400	56400	56500	56400	190
273	20240607	142100	5942627600	56400	56400	56500	56400	206
274	20240607	142000	5931003600	56400	56400	56500	56400	269
275	20240607	141900	5915831500	56400	56400	56500	56400	357
276	20240607	141800	5895691600	56400	56400	56500	56400	110
277	20240607	141700	5889484300	56400	56400	56500	56400	313
278	20240607	141600	5871830600	56400	56500	56500	56400	191
279	20240607	141500	5861051400	56400	56400	56500	56400	246
280	20240607	141400	5847174600	56500	56400	56500	56400	196
281	20240607	141300	5836117200	56500	56400	56500	56400	142
282	20240607	141200	5828106800	56500	56500	56500	56400	142
283	20240607	141100	5820094100	56500	56400	56500	56400	250
284	20240607	141000	5805984100	56400	56500	56500	56400	123
285	20240607	140900	5799043500	56400	56400	56500	56400	217
286	20240607	140800	5786802700	56400	56400	56500	56400	225
287	20240607	140700	5774112100	56400	56400	56500	56400	763
288	20240607	140600	5731078200	56400	56400	56500	56400	136
289	20240607	140500	5723405300	56400	56400	56500	56400	267
290	20240607	140400	5708346100	56400	56500	56500	56400	94
291	20240607	140300	5703043100	56400	56400	56500	56400	139
292	20240607	140200	5695201200	56400	56400	56500	56400	322
293	20240607	140100	5677024800	56400	56400	56500	56400	136
294	20240607	140000	5669351400	56500	56500	56500	56400	189
295	20240607	135900	5658680500	56400	56400	56500	56400	172
296	20240607	135800	5648979400	56500	56400	56500	56400	173
297	20240607	135700	5639221500	56500	56400	56500	56400	938
298	20240607	135600	5586317600	56500	56400	56500	56400	116
299	20240607	135500	5579771400	56400	56400	56500	56400	757
300	20240607	135400	5537075500	56500	56500	56600	56400	3482
301	20240607	135300	5340613500	56500	56600	56600	56500	167
302	20240607	135200	5331176500	56500	56500	56600	56500	432
303	20240607	135100	5306747000	56600	56500	56600	56500	118
304	20240607	135000	5300079200	56600	56600	56600	56500	59
305	20240607	134900	5296744300	56500	56600	56600	56500	295
306	20240607	134800	5280075100	56500	56500	56600	56500	131
307	20240607	134700	5272672700	56500	56600	56600	56500	92
308	20240607	134600	5267472600	56600	56500	56600	56500	253
309	20240607	134500	5253173100	56500	56600	56600	56500	70
310	20240607	134400	5249216900	56500	56500	56600	56500	710
311	20240607	134300	5209097300	56600	56500	56600	56500	198
312	20240607	134200	5197909800	56500	56500	56600	56500	128
313	20240607	134100	5190676900	56600	56600	56600	56500	99
314	20240607	134000	5185080700	56500	56600	56600	56500	177
315	20240607	133900	5175078700	56600	56600	56600	56500	120
316	20240607	133800	5168295500	56600	56500	56700	56500	226
317	20240607	133700	5155510100	56600	56600	56700	56500	143
318	20240607	133600	5147417500	56600	56500	56700	56500	418
319	20240607	133500	5123763900	56500	56600	56600	56500	275
320	20240607	133400	5108205600	56500	56600	56600	56500	287
321	20240607	133300	5091988200	56600	56600	56600	56500	114
322	20240607	133200	5085546100	56500	56600	56600	56500	142
323	20240607	133100	5077518700	56500	56600	56700	56500	172
324	20240607	133000	5067792700	56500	56500	56700	56500	819
325	20240607	132900	5021445800	56500	56500	56600	56500	132
326	20240607	132800	5013987400	56500	56600	56600	56500	82
327	20240607	132700	5009352200	56500	56600	56600	56500	241
328	20240607	132600	4995733400	56500	56500	56600	56500	233
329	20240607	132500	4982565600	56600	56500	56600	56500	104
330	20240607	132400	4976687500	56500	56500	56600	56500	200
331	20240607	132300	4965387100	56500	56500	56600	56500	66
332	20240607	132200	4961657600	56500	56600	56600	56500	205
333	20240607	132100	4950072100	56500	56600	56600	56500	188
334	20240607	132000	4939448200	56500	56500	56500	56500	90
335	20240607	131900	4934363200	56500	56600	56600	56500	378
336	20240607	131800	4912982000	56500	56500	56600	56500	215
337	20240607	131700	4900829400	56600	56500	56600	56500	236
338	20240607	131600	4887480900	56500	56500	56600	56500	256
339	20240607	131500	4873015100	56600	56500	56600	56500	975
340	20240607	131400	4817872800	56500	56600	56600	56500	106
341	20240607	131300	4811883600	56600	56500	56600	56500	109
342	20240607	131200	4805723700	56500	56500	56600	56500	248
343	20240607	131100	4791708100	56500	56500	56600	56500	78
344	20240607	131000	4787300700	56600	56600	56600	56500	261
345	20240607	130900	4772540600	56500	56500	56600	56500	366
346	20240607	130800	4751859900	56500	56600	56600	56500	148
347	20240607	130700	4743494900	56500	56500	56600	56500	139
348	20240607	130600	4735636200	56500	56500	56600	56500	129
349	20240607	130500	4728346700	56500	56600	56700	56500	714
350	20240607	130400	4687960100	56600	56500	56700	56500	140
351	20240607	130300	4680041600	56500	56500	56700	56500	137
352	20240607	130200	4672294600	56500	56500	56600	56500	168
353	20240607	130100	4662798300	56600	56600	56700	56500	178
354	20240607	130000	4652729700	56600	56500	56600	56500	251
355	20240607	125900	4638540700	56500	56500	56600	56500	137
356	20240607	125800	4630797200	56500	56600	56600	56500	127
357	20240607	125700	4623615100	56700	56600	56700	56600	86
358	20240607	125600	4618745500	56600	56600	56700	56600	125
359	20240607	125500	4611670200	56600	56600	56700	56600	111
360	20240607	125400	4605386700	56600	56500	56600	56500	137
361	20240607	125300	4597634000	56500	56500	56600	56500	186
362	20240607	125200	4587122900	56500	56500	56600	56500	89
363	20240607	125100	4582089100	56500	56600	56600	56500	107
364	20240607	125000	4576041300	56500	56500	56600	56500	161
365	20240607	124900	4566943500	56600	56600	56700	56500	94
366	20240607	124800	4561625600	56500	56600	56600	56500	189
367	20240607	124700	4550935600	56600	56600	56600	56500	139
368	20240607	124600	4543079100	56600	56600	56600	56500	202
369	20240607	124500	4531660100	56600	56500	56600	56500	120
370	20240607	124400	4524879300	56500	56500	56600	56500	118
371	20240607	124300	4518210800	56500	56500	56600	56500	89
372	20240607	124200	4513181500	56600	56600	56700	56600	119
373	20240607	124100	4506445300	56700	56600	56700	56600	137
374	20240607	124000	4498689900	56600	56600	56700	56500	90
375	20240607	123900	4493600200	56700	56600	56700	56500	470
376	20240607	123800	4466998700	56600	56600	56700	56600	244
377	20240607	123700	4453185800	56600	56600	56700	56600	126
378	20240607	123600	4446053300	56600	56700	56700	56600	91
379	20240607	123500	4440901100	56600	56600	56600	56500	151
380	20240607	123400	4432355600	56600	56600	56700	56500	279
381	20240607	123300	4416569900	56600	56600	56700	56600	152
382	20240607	123200	4407966600	56600	56700	56700	56600	34
383	20240607	123100	4406041700	56600	56600	56700	56500	198
384	20240607	123000	4394832300	56600	56600	56600	56500	441
385	20240607	122900	4369874500	56500	56500	56600	56500	123
386	20240607	122800	4362922800	56600	56500	56600	56500	195
387	20240607	122700	4351903100	56500	56600	56600	56500	99
388	20240607	122600	4346305800	56500	56500	56600	56500	89
389	20240607	122500	4341277000	56500	56600	56600	56500	129
390	20240607	122400	4333986300	56500	56500	56600	56500	278
391	20240607	122300	4318269100	56500	56500	56600	56500	52
392	20240607	122200	4315330100	56500	56500	56600	56500	162
393	20240607	122100	4306175000	56500	56500	56600	56500	97
394	20240607	122000	4300694400	56500	56500	56600	56400	1256
395	20240607	121900	4229726600	56500	56400	56500	56400	288
396	20240607	121800	4213480100	56400	56400	56500	56400	138
397	20240607	121700	4205696700	56400	56500	56500	56400	112
398	20240607	121600	4199377000	56400	56400	56500	56400	188
399	20240607	121500	4188770800	56400	56400	56500	56400	82
400	20240607	121400	4184145900	56400	56400	56500	56400	194
401	20240607	121300	4173198800	56400	56400	56500	56400	169
402	20240607	121200	4163662200	56400	56500	56500	56400	360
403	20240607	121100	4143332200	56400	56500	56500	56400	203
404	20240607	121000	4131882300	56400	56400	56500	56400	99
405	20240607	120900	4126297900	56400	56400	56500	56400	274
406	20240607	120800	4110842100	56400	56400	56500	56400	85
407	20240607	120700	4106047000	56500	56400	56500	56400	102
408	20240607	120600	4100293800	56400	56400	56500	56400	199
409	20240607	120500	4089068200	56400	56500	56500	56400	501
410	20240607	120400	4060771000	56500	56400	56500	56400	118
411	20240607	120300	4054115100	56400	56400	56500	56400	328
412	20240607	120200	4035599000	56400	56500	56500	56400	101
413	20240607	120100	4029900300	56400	56400	56500	56400	55
414	20240607	120000	4026797500	56500	56400	56500	56400	155
415	20240607	115900	4018053200	56400	56500	56500	56400	80
416	20240607	115800	4013539400	56400	56400	56500	56400	102
417	20240607	115700	4007783700	56400	56500	56500	56400	161
418	20240607	115600	3998700400	56400	56500	56500	56400	60
419	20240607	115500	3995314100	56500	56400	56500	56400	148
420	20240607	115400	3986958900	56500	56500	56600	56400	157
421	20240607	115300	3978089000	56500	56600	56600	56500	125
422	20240607	115200	3971024200	56500	56500	56600	56500	205
423	20240607	115100	3959440900	56500	56500	56600	56500	107
424	20240607	115000	3953394600	56600	56500	56600	56500	144
425	20240607	114900	3945252600	56500	56500	56600	56500	142
426	20240607	114800	3937219800	56600	56500	56600	56500	177
427	20240607	114700	3927213700	56500	56500	56600	56500	65
428	20240607	114600	3923538800	56500	56500	56600	56500	178
429	20240607	114500	3913480900	56500	56400	56600	56400	203
430	20240607	114400	3902019200	56400	56500	56600	56400	171
431	20240607	114300	3892348100	56400	56500	56500	56400	145
432	20240607	114200	3884157800	56500	56500	56600	56400	256
433	20240607	114100	3869696300	56500	56500	56500	56400	290
434	20240607	114000	3853315100	56400	56500	56500	56400	128
435	20240607	113900	3846088800	56500	56500	56500	56400	189
436	20240607	113800	3835412600	56500	56500	56500	56400	282
437	20240607	113700	3819487000	56400	56400	56500	56400	132
438	20240607	113600	3812039600	56400	56400	56500	56400	159
439	20240607	113500	3803063800	56400	56500	56500	56400	155
440	20240607	113400	3794318600	56400	56500	56500	56400	1009
441	20240607	113300	3737314400	56600	56500	56600	56500	106
442	20240607	113200	3731324900	56600	56500	56600	56500	190
443	20240607	113100	3720583700	56500	56500	56600	56500	157
444	20240607	113000	3711711600	56500	56500	56600	56500	323
445	20240607	112900	3693461600	56600	56600	56600	56500	183
446	20240607	112800	3683121100	56600	56600	56600	56500	132
447	20240607	112700	3675661200	56600	56600	56600	56500	121
448	20240607	112600	3668822600	56500	56500	56600	56500	174
449	20240607	112500	3658991000	56500	56600	56600	56500	183
450	20240607	112400	3648650200	56500	56500	56600	56500	100
451	20240607	112300	3642999500	56500	56500	56600	56500	885
452	20240607	112200	3592996100	56600	56500	56600	56500	63
453	20240607	112100	3589434600	56500	56500	56600	56500	86
454	20240607	112000	3584575000	56600	56500	56600	56500	301
455	20240607	111900	3567567200	56600	56400	56600	56400	1228
456	20240607	111800	3498185600	56500	56400	56500	56400	36
457	20240607	111700	3496154800	56400	56400	56500	56400	148
458	20240607	111600	3487806400	56400	56500	56500	56400	195
459	20240607	111500	3476806200	56500	56400	56500	56400	56
460	20240607	111400	3473645300	56400	56400	56500	56400	86
461	20240607	111300	3468793400	56500	56500	56500	56400	141
462	20240607	111200	3460837500	56400	56400	56400	56400	250
463	20240607	111100	3446737500	56400	56400	56500	56400	190
464	20240607	111000	3436020600	56500	56500	56500	56400	169
465	20240607	110900	3426486400	56400	56500	56500	56400	221
466	20240607	110800	3414009500	56500	56500	56600	56500	97
467	20240607	110700	3408528500	56500	56500	56600	56500	143
468	20240607	110600	3400448400	56600	56500	56600	56500	56
469	20240607	110500	3397283200	56500	56500	56600	56500	149
470	20240607	110400	3388863400	56500	56500	56500	56500	323
471	20240607	110300	3370613900	56500	56600	56600	56500	548
472	20240607	110200	3339649900	56500	56600	56600	56500	94
473	20240607	110100	3334337200	56600	56500	56600	56500	171
474	20240607	110000	3324667600	56500	56600	56600	56500	137
475	20240607	105900	3316925600	56600	56500	56600	56500	1078
476	20240607	105800	3256017600	56500	56500	56500	56400	254
477	20240607	105700	3241679100	56500	56400	56500	56400	156
478	20240607	105600	3232876600	56500	56500	56500	56400	414
479	20240607	105500	3209522000	56500	56400	56500	56400	304
480	20240607	105400	3192372900	56400	56500	56500	56400	54
481	20240607	105300	3189325700	56400	56400	56500	56400	526
482	20240607	105200	3159655000	56500	56400	56500	56400	178
483	20240607	105100	3149609700	56500	56500	56500	56400	1047
484	20240607	105000	3090477100	56400	56500	56600	56400	1220
485	20240607	104900	3021554800	56500	56500	56600	56500	861
486	20240607	104800	2972902200	56500	56600	56600	56500	1327
487	20240607	104700	2897926200	56600	56500	56600	56500	185
488	20240607	104600	2887464600	56600	56600	56600	56500	177
489	20240607	104500	2877453400	56500	56500	56600	56500	496
490	20240607	104400	2849426900	56600	56500	56600	56500	197
491	20240607	104300	2838293500	56500	56500	56600	56500	329
492	20240607	104200	2819703200	56500	56500	56600	56500	149
493	20240607	104100	2811283700	56600	56600	56600	56500	219
494	20240607	104000	2798900000	56500	56500	56600	56500	295
495	20240607	103900	2782232200	56600	56500	56600	56500	147
496	20240607	103800	2773925300	56600	56500	56600	56500	101
497	20240607	103700	2768214900	56500	56600	56600	56500	73
498	20240607	103600	2764089300	56500	56500	56600	56500	191
499	20240607	103500	2753290600	56600	56500	56600	56500	210
500	20240607	103400	2741412100	56500	56600	56600	56500	693
501	20240607	103300	2702202400	56600	56600	56600	56500	981
502	20240607	103200	2646774800	56500	56600	56600	56500	203
503	20240607	103100	2635297900	56600	56500	56600	56500	199
504	20240607	103000	2624053700	56600	56600	56600	56500	1499
505	20240607	102900	2539357500	56500	56500	56600	56500	98
506	20240607	102800	2533820300	56600	56500	56600	56500	287
507	20240607	102700	2517585300	56500	56600	56600	56500	206
508	20240607	102600	2505943200	56500	56500	56600	56500	79
509	20240607	102500	2501479200	56600	56500	56600	56500	307
510	20240607	102400	2484106000	56500	56500	56600	56500	192
511	20240607	102300	2473253800	56600	56600	56600	56500	1082
512	20240607	102200	2412018600	56500	56500	56600	56500	221
513	20240607	102100	2399512300	56600	56500	56600	56500	223
514	20240607	102000	2386901400	56600	56500	56600	56500	183
515	20240607	101900	2376561300	56600	56600	56600	56500	159
516	20240607	101800	2367574900	56500	56600	56600	56500	135
517	20240607	101700	2359946700	56600	56600	56700	56500	2094
518	20240607	101600	2241433700	56600	56700	56700	56600	1500
519	20240607	101500	2156533200	56600	56600	56700	56600	181
520	20240607	101400	2146288000	56700	56600	56700	56600	166
521	20240607	101300	2136889800	56600	56600	56700	56600	142
522	20240607	101200	2128852000	56600	56700	56700	56600	108
523	20240607	101100	2122738100	56700	56600	56700	56600	314
524	20240607	101000	2104955700	56600	56700	56700	56600	230
525	20240607	100900	2091924400	56700	56600	56700	56600	178
526	20240607	100800	2081842400	56600	56700	56700	56600	166
527	20240607	100700	2072443200	56700	56800	56800	56700	334
528	20240607	100600	2053504200	56700	56800	56800	56700	239
529	20240607	100500	2039950800	56800	56700	56800	56700	473
530	20240607	100400	2013131600	56700	56700	56700	56700	122
531	20240607	100300	2006214200	56800	56800	56800	56700	895
532	20240607	100200	1955466000	56800	56700	56800	56700	599
533	20240607	100100	1921502300	56700	56700	56800	56700	533
534	20240607	100000	1891281100	56800	56700	56800	56700	54
535	20240607	095900	1888218500	56700	56700	56700	56700	108
536	20240607	095800	1882094900	56700	56700	56700	56700	46
537	20240607	095700	1879486700	56700	56700	56700	56700	144
538	20240607	095600	1871321900	56700	56700	56800	56700	658
539	20240607	095500	1834013000	56700	56800	56800	56700	99
540	20240607	095400	1828399100	56700	56700	56800	56700	273
541	20240607	095300	1812904500	56800	56700	56800	56700	150
542	20240607	095200	1804398600	56700	56700	56700	56700	214
543	20240607	095100	1792264800	56700	56700	56700	56700	84
544	20240607	095000	1787502000	56800	56700	56800	56700	73
545	20240607	094900	1783358700	56700	56700	56700	56700	180
546	20240607	094800	1773152700	56700	56800	56800	56700	151
547	20240607	094700	1764588800	56700	56700	56800	56700	136
548	20240607	094600	1756877100	56700	56900	56900	56700	61
549	20240607	094500	1753414000	56800	56800	56800	56800	222
550	20240607	094400	1740804400	56900	56800	56900	56800	93
551	20240607	094300	1735521800	56800	56800	56900	56800	110
552	20240607	094200	1729272600	56800	56800	56800	56800	55
553	20240607	094100	1726148600	56800	56800	56800	56700	520
554	20240607	094000	1696616200	56800	56700	56800	56700	104
555	20240607	093900	1690712300	56800	56800	56800	56700	121
556	20240607	093800	1683840500	56700	56900	56900	56700	471
557	20240607	093700	1657090300	56800	56800	56800	56800	40
558	20240607	093600	1654818300	56900	56800	56900	56800	65
559	20240607	093500	1651126000	56800	56800	56800	56800	186
560	20240607	093400	1640561200	56800	56800	56800	56700	683
561	20240607	093300	1601768400	56700	56700	56700	56700	108
562	20240607	093200	1595644800	56700	56700	56800	56700	69
563	20240607	093100	1591732000	56700	56900	56900	56700	1741
564	20240607	093000	1492844900	56900	56900	56900	56800	68
565	20240607	092900	1488978400	56900	56800	56900	56800	224
566	20240607	092800	1476233400	56800	56900	56900	56800	386
567	20240607	092700	1454273600	56900	56900	57000	56900	1066
568	20240607	092600	1393618100	56900	57000	57000	56900	280
569	20240607	092500	1377684100	56900	57000	57000	56900	202
570	20240607	092400	1366188900	57000	56900	57000	56900	91
571	20240607	092300	1361009300	56900	57000	57000	56900	278
572	20240607	092200	1345173500	57000	56900	57000	56900	36
573	20240607	092100	1343124100	56900	56900	57000	56900	259
574	20240607	092000	1328386200	56900	56900	56900	56900	190
575	20240607	091900	1317575200	56900	57000	57000	56900	126
576	20240607	091800	1310400200	56900	56900	56900	56900	15
577	20240607	091700	1309546700	56900	57000	57000	56900	637
578	20240607	091600	1273237800	57000	57000	57100	57000	310
579	20240607	091500	1255567700	57000	57000	57100	57000	1981
580	20240607	091400	1142647000	57000	57000	57100	57000	4708
581	20240607	091300	874274300	57000	56900	57000	56900	4468
582	20240607	091200	620027400	56900	56900	57000	56900	258
583	20240607	091100	605342200	56900	56900	56900	56900	278
584	20240607	091000	589524000	56900	56900	57000	56800	1965
585	20240607	090900	477705000	57000	56900	57000	56900	214
586	20240607	090800	465522700	56900	56900	56900	56800	1391
587	20240607	090700	386376600	56800	56800	56900	56800	617
588	20240607	090600	351325600	56800	56800	56800	56800	184
589	20240607	090500	340874400	56800	56900	56900	56800	43
590	20240607	090400	338430400	56900	56900	57000	56800	229
591	20240607	090300	325401000	57000	57000	57000	56700	55
592	20240607	090200	322275300	56700	56900	57000	56600	2675
593	20240607	090100	169987800	56900	56800	56900	56800	1555
594	20240607	090000	81565900	56700	56800	56800	56700	1436