KissMeData/064550/min/candle-20240610.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240610	194000	4567125050	29300	29300	29300	29300	2196
3	20240610	193900	4567125050	29300	29300	29300	29300	0
4	20240610	193800	4567125050	29300	29300	29300	29300	0
5	20240610	193700	4567125050	29300	29300	29300	29300	0
6	20240610	193600	4567125050	29300	29300	29300	29300	0
7	20240610	193500	4567125050	29300	29300	29300	29300	0
8	20240610	193400	4567125050	29300	29300	29300	29300	0
9	20240610	193300	4567125050	29300	29300	29300	29300	0
10	20240610	193200	4567125050	29300	29300	29300	29300	0
11	20240610	193100	4567125050	29300	29300	29300	29300	0
12	20240610	193000	4567125050	29300	29300	29300	29300	0
13	20240610	192900	4567125050	29300	29300	29300	29300	0
14	20240610	192800	4567125050	29300	29300	29300	29300	0
15	20240610	192700	4567125050	29300	29300	29300	29300	0
16	20240610	192600	4567125050	29300	29300	29300	29300	0
17	20240610	192500	4567125050	29300	29300	29300	29300	0
18	20240610	192400	4567125050	29300	29300	29300	29300	0
19	20240610	192300	4567125050	29300	29300	29300	29300	0
20	20240610	192200	4567125050	29300	29300	29300	29300	0
21	20240610	192100	4567125050	29300	29300	29300	29300	0
22	20240610	192000	4567125050	29300	29300	29300	29300	0
23	20240610	191900	4567125050	29300	29300	29300	29300	0
24	20240610	191800	4567125050	29300	29300	29300	29300	0
25	20240610	191700	4567125050	29300	29300	29300	29300	0
26	20240610	191600	4567125050	29300	29300	29300	29300	0
27	20240610	191500	4567125050	29300	29300	29300	29300	0
28	20240610	191400	4567125050	29300	29300	29300	29300	0
29	20240610	191300	4567125050	29300	29300	29300	29300	0
30	20240610	191200	4567125050	29300	29300	29300	29300	0
31	20240610	191100	4567125050	29300	29300	29300	29300	0
32	20240610	191000	4567125050	29300	29300	29300	29300	2196
33	20240610	190900	4567125050	29300	29300	29300	29300	0
34	20240610	190800	4567125050	29300	29300	29300	29300	0
35	20240610	190700	4567125050	29300	29300	29300	29300	0
36	20240610	190600	4567125050	29300	29300	29300	29300	0
37	20240610	190500	4567125050	29300	29300	29300	29300	0
38	20240610	190400	4567125050	29300	29300	29300	29300	0
39	20240610	190300	4567125050	29300	29300	29300	29300	0
40	20240610	190200	4567125050	29300	29300	29300	29300	0
41	20240610	190100	4567125050	29300	29300	29300	29300	0
42	20240610	190000	4567125050	29300	29300	29300	29300	0
43	20240610	185900	4567125050	29300	29300	29300	29300	0
44	20240610	185800	4567125050	29300	29300	29300	29300	0
45	20240610	185700	4567125050	29300	29300	29300	29300	0
46	20240610	185600	4567125050	29300	29300	29300	29300	0
47	20240610	185500	4567125050	29300	29300	29300	29300	0
48	20240610	185400	4567125050	29300	29300	29300	29300	0
49	20240610	185300	4567125050	29300	29300	29300	29300	0
50	20240610	185200	4567125050	29300	29300	29300	29300	0
51	20240610	185100	4567125050	29300	29300	29300	29300	0
52	20240610	185000	4567125050	29300	29300	29300	29300	0
53	20240610	184900	4567125050	29300	29300	29300	29300	0
54	20240610	184800	4567125050	29300	29300	29300	29300	0
55	20240610	184700	4567125050	29300	29300	29300	29300	0
56	20240610	184600	4567125050	29300	29300	29300	29300	0
57	20240610	184500	4567125050	29300	29300	29300	29300	0
58	20240610	184400	4567125050	29300	29300	29300	29300	0
59	20240610	184300	4567125050	29300	29300	29300	29300	0
60	20240610	184200	4567125050	29300	29300	29300	29300	0
61	20240610	184100	4567125050	29300	29300	29300	29300	0
62	20240610	184000	4567125050	29300	29300	29300	29300	2196
63	20240610	183900	4567125050	29300	29300	29300	29300	0
64	20240610	183800	4567125050	29300	29300	29300	29300	0
65	20240610	183700	4567125050	29300	29300	29300	29300	0
66	20240610	183600	4567125050	29300	29300	29300	29300	0
67	20240610	183500	4567125050	29300	29300	29300	29300	0
68	20240610	183400	4567125050	29300	29300	29300	29300	0
69	20240610	183300	4567125050	29300	29300	29300	29300	0
70	20240610	183200	4567125050	29300	29300	29300	29300	0
71	20240610	183100	4567125050	29300	29300	29300	29300	0
72	20240610	183000	4567125050	29300	29300	29300	29300	0
73	20240610	182900	4567125050	29300	29300	29300	29300	0
74	20240610	182800	4567125050	29300	29300	29300	29300	0
75	20240610	182700	4567125050	29300	29300	29300	29300	0
76	20240610	182600	4567125050	29300	29300	29300	29300	0
77	20240610	182500	4567125050	29300	29300	29300	29300	0
78	20240610	182400	4567125050	29300	29300	29300	29300	0
79	20240610	182300	4567125050	29300	29300	29300	29300	0
80	20240610	182200	4567125050	29300	29300	29300	29300	0
81	20240610	182100	4567125050	29300	29300	29300	29300	0
82	20240610	182000	4567125050	29300	29300	29300	29300	0
83	20240610	181900	4567125050	29300	29300	29300	29300	0
84	20240610	181800	4567125050	29300	29300	29300	29300	0
85	20240610	181700	4567125050	29300	29300	29300	29300	0
86	20240610	181600	4567125050	29300	29300	29300	29300	0
87	20240610	181500	4567125050	29300	29300	29300	29300	0
88	20240610	181400	4567125050	29300	29300	29300	29300	0
89	20240610	181300	4567125050	29300	29300	29300	29300	0
90	20240610	181200	4567125050	29300	29300	29300	29300	0
91	20240610	181100	4567125050	29300	29300	29300	29300	0
92	20240610	181000	4567125050	29300	29300	29300	29300	2196
93	20240610	180900	4567125050	29300	29300	29300	29300	0
94	20240610	180800	4567125050	29300	29300	29300	29300	0
95	20240610	180700	4567125050	29300	29300	29300	29300	0
96	20240610	180600	4567125050	29300	29300	29300	29300	0
97	20240610	180500	4567125050	29300	29300	29300	29300	0
98	20240610	180400	4567125050	29300	29300	29300	29300	0
99	20240610	180300	4567125050	29300	29300	29300	29300	0
100	20240610	180200	4567125050	29300	29300	29300	29300	0
101	20240610	180100	4567125050	29300	29300	29300	29300	0
102	20240610	180000	4567125050	29300	29300	29300	29300	0
103	20240610	175900	4567125050	29300	29300	29300	29300	0
104	20240610	175800	4567125050	29300	29300	29300	29300	0
105	20240610	175700	4567125050	29300	29300	29300	29300	0
106	20240610	175600	4567125050	29300	29300	29300	29300	0
107	20240610	175500	4567125050	29300	29300	29300	29300	0
108	20240610	175400	4567125050	29300	29300	29300	29300	0
109	20240610	175300	4567125050	29300	29300	29300	29300	0
110	20240610	175200	4567125050	29300	29300	29300	29300	0
111	20240610	175100	4567125050	29300	29300	29300	29300	0
112	20240610	175000	4567125050	29300	29300	29300	29300	0
113	20240610	174900	4567125050	29300	29300	29300	29300	0
114	20240610	174800	4567125050	29300	29300	29300	29300	0
115	20240610	174700	4567125050	29300	29300	29300	29300	0
116	20240610	174600	4567125050	29300	29300	29300	29300	0
117	20240610	174500	4567125050	29300	29300	29300	29300	0
118	20240610	174400	4567125050	29300	29300	29300	29300	0
119	20240610	174300	4567125050	29300	29300	29300	29300	0
120	20240610	174200	4567125050	29300	29300	29300	29300	0
121	20240610	174100	4567125050	29300	29300	29300	29300	0
122	20240610	174000	4567125050	29300	29300	29300	29300	2196
123	20240610	173900	4567125050	29300	29300	29300	29300	0
124	20240610	173800	4567125050	29300	29300	29300	29300	0
125	20240610	173700	4567125050	29300	29300	29300	29300	0
126	20240610	173600	4567125050	29300	29300	29300	29300	0
127	20240610	173500	4567125050	29300	29300	29300	29300	0
128	20240610	173400	4567125050	29300	29300	29300	29300	0
129	20240610	173300	4567125050	29300	29300	29300	29300	0
130	20240610	173200	4567125050	29300	29300	29300	29300	0
131	20240610	173100	4567125050	29300	29300	29300	29300	0
132	20240610	173000	4567125050	29300	29300	29300	29300	0
133	20240610	172900	4567125050	29300	29300	29300	29300	0
134	20240610	172800	4567125050	29300	29300	29300	29300	0
135	20240610	172700	4567125050	29300	29300	29300	29300	0
136	20240610	172600	4567125050	29300	29300	29300	29300	0
137	20240610	172500	4567125050	29300	29300	29300	29300	0
138	20240610	172400	4567125050	29300	29300	29300	29300	0
139	20240610	172300	4567125050	29300	29300	29300	29300	0
140	20240610	172200	4567125050	29300	29300	29300	29300	0
141	20240610	172100	4567125050	29300	29300	29300	29300	0
142	20240610	172000	4567125050	29300	29300	29300	29300	0
143	20240610	171900	4567125050	29300	29300	29300	29300	0
144	20240610	171800	4567125050	29300	29300	29300	29300	0
145	20240610	171700	4567125050	29300	29300	29300	29300	0
146	20240610	171600	4567125050	29300	29300	29300	29300	0
147	20240610	171500	4567125050	29300	29300	29300	29300	0
148	20240610	171400	4567125050	29300	29300	29300	29300	0
149	20240610	171300	4567125050	29300	29300	29300	29300	0
150	20240610	171200	4567125050	29300	29300	29300	29300	0
151	20240610	171100	4567125050	29300	29300	29300	29300	0
152	20240610	171000	4567125050	29300	29300	29300	29300	2196
153	20240610	170900	4567125050	29300	29300	29300	29300	0
154	20240610	170800	4567125050	29300	29300	29300	29300	0
155	20240610	170700	4567125050	29300	29300	29300	29300	0
156	20240610	170600	4567125050	29300	29300	29300	29300	0
157	20240610	170500	4567125050	29300	29300	29300	29300	0
158	20240610	170400	4567125050	29300	29300	29300	29300	0
159	20240610	170300	4567125050	29300	29300	29300	29300	0
160	20240610	170200	4567125050	29300	29300	29300	29300	0
161	20240610	170100	4567125050	29300	29300	29300	29300	0
162	20240610	170000	4567125050	29300	29300	29300	29300	0
163	20240610	165900	4567125050	29300	29300	29300	29300	0
164	20240610	165800	4567125050	29300	29300	29300	29300	0
165	20240610	165700	4567125050	29300	29300	29300	29300	0
166	20240610	165600	4567125050	29300	29300	29300	29300	0
167	20240610	165500	4567125050	29300	29300	29300	29300	0
168	20240610	165400	4567125050	29300	29300	29300	29300	0
169	20240610	165300	4567125050	29300	29300	29300	29300	0
170	20240610	165200	4567125050	29300	29300	29300	29300	0
171	20240610	165100	4567125050	29300	29300	29300	29300	0
172	20240610	165000	4567125050	29300	29300	29300	29300	0
173	20240610	164900	4567125050	29300	29300	29300	29300	0
174	20240610	164800	4567125050	29300	29300	29300	29300	0
175	20240610	164700	4567125050	29300	29300	29300	29300	0
176	20240610	164600	4567125050	29300	29300	29300	29300	0
177	20240610	164500	4567125050	29300	29300	29300	29300	0
178	20240610	164400	4567125050	29300	29300	29300	29300	0
179	20240610	164300	4567125050	29300	29300	29300	29300	0
180	20240610	164200	4567125050	29300	29300	29300	29300	0
181	20240610	164100	4567125050	29300	29300	29300	29300	0
182	20240610	164000	4567125050	29300	29300	29300	29300	2196
183	20240610	163900	4567125050	29300	29300	29300	29300	0
184	20240610	163800	4567125050	29300	29300	29300	29300	0
185	20240610	163700	4567125050	29300	29300	29300	29300	0
186	20240610	163600	4567125050	29300	29300	29300	29300	0
187	20240610	163500	4567125050	29300	29300	29300	29300	0
188	20240610	163400	4567125050	29300	29300	29300	29300	0
189	20240610	163300	4567125050	29300	29300	29300	29300	0
190	20240610	163200	4567125050	29300	29300	29300	29300	0
191	20240610	163100	4567125050	29300	29300	29300	29300	0
192	20240610	163000	4567125050	29300	29300	29300	29300	0
193	20240610	162900	4567125050	29300	29300	29300	29300	0
194	20240610	162800	4567125050	29300	29300	29300	29300	0
195	20240610	162700	4567125050	29300	29300	29300	29300	0
196	20240610	162600	4567125050	29300	29300	29300	29300	0
197	20240610	162500	4567125050	29300	29300	29300	29300	0
198	20240610	162400	4567125050	29300	29300	29300	29300	0
199	20240610	162300	4567125050	29300	29300	29300	29300	0
200	20240610	162200	4567125050	29300	29300	29300	29300	0
201	20240610	162100	4567125050	29300	29300	29300	29300	0
202	20240610	162000	4567125050	29300	29300	29300	29300	0
203	20240610	161900	4567125050	29300	29300	29300	29300	0
204	20240610	161800	4567125050	29300	29300	29300	29300	0
205	20240610	161700	4567125050	29300	29300	29300	29300	0
206	20240610	161600	4567125050	29300	29300	29300	29300	0
207	20240610	161500	4567125050	29300	29300	29300	29300	0
208	20240610	161400	4567125050	29300	29300	29300	29300	0
209	20240610	161300	4567125050	29300	29300	29300	29300	0
210	20240610	161200	4567125050	29300	29300	29300	29300	0
211	20240610	161100	4567125050	29300	29300	29300	29300	0
212	20240610	161000	4567125050	29300	29300	29300	29300	2196
213	20240610	160900	4567125050	29300	29300	29300	29300	0
214	20240610	160800	4567125050	29300	29300	29300	29300	0
215	20240610	160700	4567125050	29300	29300	29300	29300	0
216	20240610	160600	4567125050	29300	29300	29300	29300	0
217	20240610	160500	4567125050	29300	29300	29300	29300	0
218	20240610	160400	4567125050	29300	29300	29300	29300	0
219	20240610	160300	4567125050	29300	29300	29300	29300	0
220	20240610	160200	4567125050	29300	29300	29300	29300	0
221	20240610	160100	4567125050	29300	29300	29300	29300	0
222	20240610	160000	4567125050	29300	29300	29300	29300	0
223	20240610	155900	4567125050	29300	29300	29300	29300	0
224	20240610	155800	4567125050	29300	29300	29300	29300	0
225	20240610	155700	4567125050	29300	29300	29300	29300	0
226	20240610	155600	4567125050	29300	29300	29300	29300	0
227	20240610	155500	4567125050	29300	29300	29300	29300	0
228	20240610	155400	4567125050	29300	29300	29300	29300	0
229	20240610	155300	4567125050	29300	29300	29300	29300	0
230	20240610	155200	4567125050	29300	29300	29300	29300	0
231	20240610	155100	4567125050	29300	29300	29300	29300	0
232	20240610	155000	4567125050	29300	29300	29300	29300	0
233	20240610	154900	4567125050	29300	29300	29300	29300	0
234	20240610	154800	4567125050	29300	29300	29300	29300	0
235	20240610	154700	4567125050	29300	29300	29300	29300	0
236	20240610	154600	4567125050	29300	29300	29300	29300	0
237	20240610	154500	4567125050	29300	29300	29300	29300	0
238	20240610	154400	4567125050	29300	29300	29300	29300	0
239	20240610	154300	4567125050	29300	29300	29300	29300	0
240	20240610	154200	4567125050	29300	29300	29300	29300	0
241	20240610	154100	4567125050	29300	29300	29300	29300	0
242	20240610	154000	4567125050	29300	29300	29300	29300	2196
243	20240610	153900	4567125050	29300	29300	29300	29300	0
244	20240610	153800	4567125050	29300	29300	29300	29300	0
245	20240610	153700	4567125050	29300	29300	29300	29300	0
246	20240610	153600	4567125050	29300	29300	29300	29300	0
247	20240610	153500	4567125050	29300	29300	29300	29300	0
248	20240610	153400	4567125050	29300	29300	29300	29300	0
249	20240610	153300	4567125050	29300	29300	29300	29300	0
250	20240610	153200	4567125050	29300	29300	29300	29300	0
251	20240610	153100	4567125050	29300	29300	29300	29300	0
252	20240610	153000	4567125050	29300	29300	29300	29300	2196
253	20240610	152900	4502782250	29300	29300	29300	29300	0
254	20240610	152800	4502782250	29300	29300	29300	29300	0
255	20240610	152700	4502782250	29300	29300	29300	29300	0
256	20240610	152600	4502782250	29300	29300	29300	29300	0
257	20240610	152500	4502782250	29300	29300	29300	29300	0
258	20240610	152400	4502782250	29300	29300	29300	29300	0
259	20240610	152300	4502782250	29300	29300	29300	29300	0
260	20240610	152200	4502782250	29300	29300	29300	29300	0
261	20240610	152100	4502782250	29300	29300	29300	29300	0
262	20240610	152000	4502782250	29300	29300	29300	29300	0
263	20240610	151900	4502782250	29300	29300	29350	29300	360
264	20240610	151800	4492231600	29300	29350	29350	29300	140
265	20240610	151700	4488124050	29350	29350	29400	29350	511
266	20240610	151600	4473126150	29350	29350	29350	29300	160
267	20240610	151500	4468431450	29350	29300	29350	29300	165
268	20240610	151400	4463588750	29350	29350	29350	29300	471
269	20240610	151300	4449766250	29350	29350	29350	29350	27
270	20240610	151200	4448973800	29350	29350	29350	29350	31
271	20240610	151100	4448063950	29350	29350	29350	29350	137
272	20240610	151000	4444043000	29350	29300	29350	29300	59
273	20240610	150900	4442311450	29300	29350	29350	29300	98
274	20240610	150800	4439435400	29350	29350	29350	29350	559
275	20240610	150700	4423028750	29350	29350	29400	29350	149
276	20240610	150600	4418651700	29350	29350	29350	29350	229
277	20240610	150500	4411930550	29350	29300	29350	29300	187
278	20240610	150400	4406448900	29350	29350	29350	29350	30
279	20240610	150300	4405568400	29350	29300	29350	29300	1296
280	20240610	150200	4367545200	29300	29350	29350	29300	206
281	20240610	150100	4361509100	29300	29300	29350	29300	442
282	20240610	150000	4348558200	29350	29350	29350	29350	195
283	20240610	145900	4342834950	29350	29350	29350	29350	221
284	20240610	145800	4336348600	29350	29350	29350	29350	122
285	20240610	145700	4332767900	29350	29350	29350	29300	12
286	20240610	145600	4332415750	29350	29350	29350	29350	15
287	20240610	145500	4331975500	29300	29350	29350	29300	190
288	20240610	145400	4326401200	29400	29350	29400	29350	128
289	20240610	145300	4322644350	29350	29350	29350	29350	75
290	20240610	145200	4320443100	29300	29350	29350	29300	77
291	20240610	145100	4318186950	29300	29350	29350	29300	387
292	20240610	145000	4306847800	29300	29350	29350	29300	51
293	20240610	144900	4305353450	29300	29300	29350	29300	948
294	20240610	144800	4277569500	29300	29300	29300	29300	25
295	20240610	144700	4276837000	29300	29300	29300	29300	110
296	20240610	144600	4273614000	29300	29300	29300	29300	154
297	20240610	144500	4269101800	29300	29350	29400	29300	365
298	20240610	144400	4258391550	29300	29350	29350	29300	315
299	20240610	144300	4249158950	29300	29350	29350	29300	90
300	20240610	144200	4246521450	29300	29300	29300	29300	0
301	20240610	144100	4246521450	29300	29300	29350	29300	162
302	20240610	144000	4241771800	29300	29400	29400	29300	25
303	20240610	143900	4241039050	29300	29350	29400	29300	69
304	20240610	143800	4239013950	29350	29400	29400	29350	10
305	20240610	143700	4238720050	29400	29400	29450	29400	276
306	20240610	143600	4230605600	29400	29400	29400	29400	429
307	20240610	143500	4217993000	29400	29400	29400	29400	0
308	20240610	143400	4217993000	29400	29350	29400	29350	18
309	20240610	143300	4217464650	29350	29350	29350	29350	93
310	20240610	143200	4214735100	29350	29350	29350	29300	300
311	20240610	143100	4205932100	29300	29300	29300	29300	50
312	20240610	143000	4204467100	29350	29300	29350	29300	11
313	20240610	142900	4204144750	29300	29300	29300	29300	119
314	20240610	142800	4200658050	29300	29350	29350	29300	413
315	20240610	142700	4188557100	29300	29400	29400	29300	420
316	20240610	142600	4176231150	29400	29350	29400	29350	106
317	20240610	142500	4173115750	29350	29450	29450	29350	102
318	20240610	142400	4170121950	29350	29500	29500	29350	511
319	20240610	142300	4155123950	29400	29450	29450	29400	8269
320	20240610	142200	3912015100	29450	29450	29500	29450	89
321	20240610	142100	3909394000	29450	29450	29450	29450	277
322	20240610	142000	3901236350	29450	29450	29450	29450	103
323	20240610	141900	3898203000	29400	29450	29450	29400	233
324	20240610	141800	3891341500	29450	29450	29450	29450	310
325	20240610	141700	3882212000	29450	29450	29450	29450	81
326	20240610	141600	3879826550	29450	29400	29450	29400	3
327	20240610	141500	3879738300	29450	29400	29450	29400	6
328	20240610	141400	3879561700	29400	29400	29450	29400	417
329	20240610	141300	3867301850	29400	29400	29400	29400	150
330	20240610	141200	3862891850	29450	29400	29450	29400	4
331	20240610	141100	3862774200	29400	29400	29400	29400	0
332	20240610	141000	3862774200	29400	29400	29400	29400	354
333	20240610	140900	3852366600	29400	29400	29400	29400	44
334	20240610	140800	3851073000	29400	29400	29400	29400	174
335	20240610	140700	3845957400	29450	29400	29450	29400	10
336	20240610	140600	3845663250	29400	29400	29400	29400	925
337	20240610	140500	3818468250	29350	29400	29400	29350	700
338	20240610	140400	3797898250	29350	29350	29400	29350	74
339	20240610	140300	3795725850	29400	29400	29400	29400	1
340	20240610	140200	3795696450	29400	29400	29400	29350	90
341	20240610	140100	3793051700	29350	29350	29350	29350	0
342	20240610	140000	3793051700	29350	29350	29350	29350	107
343	20240610	135900	3789911250	29350	29350	29350	29350	50
344	20240610	135800	3788443750	29350	29350	29400	29350	58
345	20240610	135700	3786740950	29400	29400	29400	29350	95
346	20240610	135600	3783950450	29400	29350	29400	29350	190
347	20240610	135500	3778365650	29400	29350	29400	29350	115
348	20240610	135400	3774988450	29350	29350	29350	29350	66
349	20240610	135300	3773051350	29350	29400	29400	29350	37
350	20240610	135200	3771964900	29350	29350	29350	29350	90
351	20240610	135100	3769323400	29400	29350	29400	29350	40
352	20240610	135000	3768147450	29400	29400	29400	29400	1
353	20240610	134900	3768118050	29350	29350	29350	29350	50
354	20240610	134800	3766650550	29350	29350	29350	29350	60
355	20240610	134700	3764889550	29350	29350	29350	29350	50
356	20240610	134600	3763422050	29350	29400	29400	29350	100
357	20240610	134500	3760484300	29400	29400	29400	29400	73
358	20240610	134400	3758338100	29350	29350	29350	29350	699
359	20240610	134300	3737822450	29350	29250	29350	29250	1873
360	20240610	134200	3682952300	29250	29250	29250	29250	75
361	20240610	134100	3680758550	29250	29250	29250	29250	268
362	20240610	134000	3672919550	29250	29250	29250	29250	333
363	20240610	133900	3663179300	29200	29200	29200	29200	50
364	20240610	133800	3661719300	29250	29300	29300	29250	110
365	20240610	133700	3658501250	29300	29250	29300	29250	111
366	20240610	133600	3655251450	29200	29250	29250	29200	25
367	20240610	133500	3654521350	29250	29250	29250	29250	92
368	20240610	133400	3651830350	29250	29250	29250	29200	142
369	20240610	133300	3647676900	29250	29250	29250	29250	1
370	20240610	133200	3647647650	29250	29250	29250	29200	386
371	20240610	133100	3636359650	29250	29250	29250	29250	59
372	20240610	133000	3634633900	29250	29250	29250	29250	405
373	20240610	132900	3622787650	29250	29250	29250	29250	64
374	20240610	132800	3620915650	29250	29250	29250	29250	0
375	20240610	132700	3620915650	29250	29250	29250	29250	110
376	20240610	132600	3617698150	29250	29250	29250	29250	20
377	20240610	132500	3617113150	29250	29250	29250	29250	0
378	20240610	132400	3617113150	29250	29250	29250	29250	143
379	20240610	132300	3612930400	29250	29250	29250	29250	9
380	20240610	132200	3612667150	29200	29200	29200	29200	50
381	20240610	132100	3611207150	29250	29250	29250	29250	79
382	20240610	132000	3608896400	29250	29250	29250	29250	3
383	20240610	131900	3608808650	29250	29250	29250	29200	548
384	20240610	131800	3592779700	29200	29200	29200	29200	40
385	20240610	131700	3591611700	29200	29250	29250	29200	80
386	20240610	131600	3589274200	29250	29250	29250	29250	76
387	20240610	131500	3587051200	29250	29250	29250	29200	401
388	20240610	131400	3575337700	29200	29250	29250	29200	51
389	20240610	131300	3573848450	29250	29250	29250	29200	48
390	20240610	131200	3572445600	29250	29200	29250	29200	71
391	20240610	131100	3570371850	29250	29250	29250	29200	153
392	20240610	131000	3565901600	29250	29250	29250	29250	3
393	20240610	130900	3565813850	29250	29250	29250	29200	138
394	20240610	130800	3561781150	29200	29200	29200	29200	597
395	20240610	130700	3544348750	29200	29200	29200	29200	0
396	20240610	130600	3544348750	29200	29200	29200	29200	700
397	20240610	130500	3523908750	29250	29250	29250	29250	13
398	20240610	130400	3523528500	29250	29250	29250	29250	895
399	20240610	130300	3497349750	29300	29300	29300	29300	0
400	20240610	130200	3497349750	29300	29250	29300	29250	1942
401	20240610	130100	3440545900	29250	29250	29250	29250	0
402	20240610	130000	3440545900	29250	29300	29350	29250	305
403	20240610	125900	3431614350	29300	29300	29300	29300	200
404	20240610	125800	3425754350	29300	29300	29300	29300	9
405	20240610	125700	3425490650	29300	29300	29300	29300	70
406	20240610	125600	3423439650	29300	29300	29300	29300	140
407	20240610	125500	3419337650	29300	29300	29300	29300	64
408	20240610	125400	3417462450	29300	29300	29300	29250	509
409	20240610	125300	3402551250	29300	29300	29300	29300	1
410	20240610	125200	3402521950	29300	29300	29300	29300	7
411	20240610	125100	3402316850	29250	29250	29300	29250	172
412	20240610	125000	3397285800	29250	29250	29250	29250	19
413	20240610	124900	3396730050	29300	29300	29300	29250	129
414	20240610	124800	3392952850	29300	29350	29350	29300	23
415	20240610	124700	3392277850	29350	29300	29350	29300	253
416	20240610	124600	3384864900	29250	29300	29300	29250	63
417	20240610	124500	3383021500	29300	29300	29300	29300	4
418	20240610	124400	3382904300	29350	29250	29350	29250	55
419	20240610	124300	3381295100	29350	29350	29350	29350	6
420	20240610	124200	3381119000	29300	29250	29350	29250	392
421	20240610	124100	3369637900	29300	29300	29300	29250	151
422	20240610	124000	3365216100	29300	29300	29300	29300	256
423	20240610	123900	3357715300	29350	29350	29350	29300	150
424	20240610	123800	3353320100	29300	29300	29300	29300	431
425	20240610	123700	3340691800	29250	29250	29250	29250	49
426	20240610	123600	3339258550	29200	29250	29250	29200	182
427	20240610	123500	3333937550	29300	29250	29300	29250	97
428	20240610	123400	3331099600	29300	29250	29300	29200	138
429	20240610	123300	3327063600	29200	29250	29250	29200	624
430	20240610	123200	3308842650	29250	29200	29250	29200	372
431	20240610	123100	3297973150	29200	29250	29250	29200	67
432	20240610	123000	3296015950	29250	29200	29250	29200	397
433	20240610	122900	3284423200	29250	29200	29250	29200	51
434	20240610	122800	3282933950	29250	29250	29250	29250	122
435	20240610	122700	3279365450	29200	29250	29250	29200	55
436	20240610	122600	3277757950	29200	29200	29200	29200	50
437	20240610	122500	3276297950	29200	29200	29200	29200	10
438	20240610	122400	3276005950	29250	29200	29250	29200	107
439	20240610	122300	3272878700	29250	29250	29250	29250	1
440	20240610	122200	3272849450	29200	29250	29250	29200	89
441	20240610	122100	3270248700	29200	29200	29200	29150	246
442	20240610	122000	3263068000	29150	29200	29200	29150	145
443	20240610	121900	3258838300	29200	29200	29200	29150	165
444	20240610	121800	3254022800	29200	29200	29200	29200	10
445	20240610	121700	3253730800	29200	29200	29200	29200	98
446	20240610	121600	3250869200	29200	29200	29200	29150	619
447	20240610	121500	3232819700	29150	29200	29200	29150	1143
448	20240610	121400	3199464100	29250	29250	29250	29200	162
449	20240610	121300	3194733100	29250	29200	29250	29200	205
450	20240610	121200	3188738450	29200	29200	29200	29200	17
451	20240610	121100	3188242050	29200	29250	29250	29200	97
452	20240610	121000	3185408650	29200	29250	29250	29200	123
453	20240610	120900	3181816900	29250	29250	29250	29200	78
454	20240610	120800	3179539200	29250	29250	29250	29250	1
455	20240610	120700	3179509950	29200	29250	29250	29200	31
456	20240610	120600	3178604700	29200	29200	29200	29200	50
457	20240610	120500	3177144700	29200	29200	29200	29200	54
458	20240610	120400	3175567900	29200	29200	29250	29200	351
459	20240610	120300	3165318650	29250	29250	29250	29200	15
460	20240610	120200	3164880500	29250	29250	29250	29250	2
461	20240610	120100	3164822000	29250	29200	29250	29200	223
462	20240610	120000	3158310350	29200	29200	29200	29200	148
463	20240610	115900	3153988750	29200	29150	29200	29150	63
464	20240610	115800	3152151650	29200	29150	29200	29150	462
465	20240610	115700	3138674600	29200	29200	29200	29200	240
466	20240610	115600	3131666600	29200	29200	29200	29200	77
467	20240610	115500	3129418200	29200	29200	29200	29200	107
468	20240610	115400	3126293800	29200	29200	29200	29200	104
469	20240610	115300	3123257000	29200	29150	29200	29150	311
470	20240610	115200	3114177100	29150	29200	29200	29150	55
471	20240610	115100	3112573600	29150	29200	29200	29150	81
472	20240610	115000	3110212050	29200	29200	29200	29200	47
473	20240610	114900	3108839650	29200	29200	29200	29200	55
474	20240610	114800	3107233650	29200	29200	29200	29150	2024
475	20240610	114700	3048148250	29200	29250	29250	29200	51
476	20240610	114600	3046657800	29200	29250	29250	29200	113
477	20240610	114500	3043355050	29250	29250	29250	29250	314
478	20240610	114400	3034170550	29250	29250	29250	29250	355
479	20240610	114300	3023786800	29250	29250	29250	29250	160
480	20240610	114200	3019106800	29250	29250	29250	29200	493
481	20240610	114100	3004694500	29300	29300	29300	29250	87
482	20240610	114000	3002147900	29250	29250	29250	29250	3
483	20240610	113900	3002060150	29250	29250	29250	29250	20
484	20240610	113800	3001475150	29250	29300	29300	29250	511
485	20240610	113700	2986505900	29250	29300	29300	29250	112
486	20240610	113600	2983229300	29300	29250	29300	29250	70
487	20240610	113500	2981180800	29300	29300	29300	29300	269
488	20240610	113400	2973299100	29250	29250	29250	29250	33
489	20240610	113300	2972333850	29250	29250	29250	29250	214
490	20240610	113200	2966074350	29250	29250	29250	29250	48
491	20240610	113100	2964670350	29250	29300	29300	29250	98
492	20240610	113000	2961803800	29250	29200	29250	29200	327
493	20240610	112900	2952239100	29150	29200	29200	29150	261
494	20240610	112800	2944626250	29200	29200	29250	29200	66
495	20240610	112700	2942699000	29200	29200	29200	29200	82
496	20240610	112600	2940304600	29150	29150	29200	29150	92
497	20240610	112500	2937622000	29200	29200	29200	29200	388
498	20240610	112400	2926292400	29150	29200	29200	29150	181
499	20240610	112300	2921016150	29200	29200	29200	29150	151
500	20240610	112200	2916609450	29150	29200	29250	29150	252
501	20240610	112100	2909252150	29200	29200	29200	29200	83
502	20240610	112000	2906828550	29200	29200	29200	29200	28
503	20240610	111900	2906010950	29200	29200	29200	29200	327
504	20240610	111800	2896462550	29200	29200	29200	29200	50
505	20240610	111700	2895002550	29200	29200	29200	29200	34
506	20240610	111600	2894009750	29200	29250	29250	29200	51
507	20240610	111500	2892520500	29200	29200	29200	29200	26
508	20240610	111400	2891761300	29200	29200	29200	29200	525
509	20240610	111300	2876431300	29200	29200	29200	29200	50
510	20240610	111200	2874971300	29200	29250	29250	29200	68
511	20240610	111100	2872984000	29250	29200	29250	29200	397
512	20240610	111000	2861390600	29250	29250	29250	29250	3
513	20240610	110900	2861302850	29250	29250	29250	29250	13
514	20240610	110800	2860922600	29200	29200	29200	29200	177
515	20240610	110700	2855754200	29200	29200	29200	29200	23
516	20240610	110600	2855082600	29200	29200	29200	29200	50
517	20240610	110500	2853622600	29250	29200	29250	29200	157
518	20240610	110400	2849037700	29200	29200	29200	29200	0
519	20240610	110300	2849037700	29200	29200	29200	29200	25
520	20240610	110200	2848307700	29250	29200	29250	29200	53
521	20240610	110100	2846760000	29200	29250	29250	29200	135
522	20240610	110000	2842815100	29250	29250	29250	29250	134
523	20240610	105900	2838895600	29250	29300	29300	29250	32
524	20240610	105800	2837959250	29250	29250	29250	29250	101
525	20240610	105700	2835005000	29250	29250	29250	29250	15
526	20240610	105600	2834566250	29200	29250	29250	29200	77
527	20240610	105500	2832315350	29200	29250	29250	29200	301
528	20240610	105400	2823520900	29300	29250	29300	29250	18
529	20240610	105300	2822993900	29250	29300	29300	29250	212
530	20240610	105200	2816785400	29300	29200	29300	29200	57
531	20240610	105100	2815118000	29250	29250	29250	29250	129
532	20240610	105000	2811344750	29250	29250	29250	29250	146
533	20240610	104900	2807074250	29250	29250	29250	29250	101
534	20240610	104800	2804120000	29200	29200	29200	29200	78
535	20240610	104700	2801842400	29200	29250	29250	29200	30
536	20240610	104600	2800966150	29250	29200	29250	29150	463
537	20240610	104500	2787455700	29200	29200	29200	29200	11
538	20240610	104400	2787134500	29200	29200	29200	29200	51
539	20240610	104300	2785645300	29200	29200	29200	29200	50
540	20240610	104200	2784185300	29200	29200	29200	29200	162
541	20240610	104100	2779454900	29200	29150	29200	29150	62
542	20240610	104000	2777647150	29200	29200	29200	29150	51
543	20240610	103900	2776158000	29200	29200	29200	29150	129
544	20240610	103800	2772394250	29150	29200	29200	29150	465
545	20240610	103700	2758816350	29250	29250	29250	29250	16
546	20240610	103600	2758348350	29200	29200	29200	29200	86
547	20240610	103500	2755837150	29250	29200	29250	29200	40
548	20240610	103400	2754668500	29200	29250	29250	29200	70
549	20240610	103300	2752623250	29200	29250	29250	29200	254
550	20240610	103200	2745203750	29200	29200	29200	29200	748
551	20240610	103100	2723362150	29200	29200	29250	29200	128
552	20240610	103000	2719624400	29200	29250	29250	29200	131
553	20240610	102900	2715799150	29250	29250	29250	29250	1
554	20240610	102800	2715769900	29200	29200	29250	29200	272
555	20240610	102700	2707827400	29150	29200	29200	29150	795
556	20240610	102600	2684653000	29200	29200	29200	29150	1493
557	20240610	102500	2641104950	29200	29200	29200	29200	257
558	20240610	102400	2633600550	29250	29200	29250	29200	21
559	20240610	102300	2632986350	29250	29200	29250	29200	1418
560	20240610	102200	2591580700	29200	29200	29200	29200	50
561	20240610	102100	2590120700	29250	29200	29250	29200	89
562	20240610	102000	2587517500	29250	29250	29300	29200	1063
563	20240610	101900	2556457950	29200	29200	29300	29150	1926
564	20240610	101800	2500219800	29200	29250	29250	29200	430
565	20240610	101700	2487663200	29200	29250	29300	29200	844
566	20240610	101600	2462978300	29250	29300	29300	29250	62
567	20240610	101500	2461164750	29250	29250	29300	29250	81
568	20240610	101400	2458795250	29300	29250	29300	29250	451
569	20240610	101300	2445603400	29250	29250	29250	29250	804
570	20240610	101200	2422086400	29250	29300	29300	29250	356
571	20240610	101100	2411661150	29250	29250	29300	29250	718
572	20240610	101000	2390659100	29200	29250	29250	29150	1139
573	20240610	100900	2357439400	29200	29250	29250	29200	1117
574	20240610	100800	2324821400	29200	29300	29300	29200	405
575	20240610	100700	2312965200	29300	29300	29300	29300	350
576	20240610	100600	2302710200	29300	29250	29300	29250	382
577	20240610	100500	2291534700	29250	29200	29250	29200	465
578	20240610	100400	2277951650	29200	29200	29200	29200	184
579	20240610	100300	2272578850	29200	29200	29200	29200	990
580	20240610	100200	2243670850	29200	29250	29250	29200	2212
581	20240610	100100	2179070450	29250	29300	29300	29200	316
582	20240610	100000	2169828450	29300	29300	29300	29250	80
583	20240610	095900	2167486950	29300	29300	29300	29250	219
584	20240610	095800	2161078100	29250	29250	29250	29250	250
585	20240610	095700	2153765600	29250	29250	29250	29250	142
586	20240610	095600	2149612100	29200	29300	29300	29200	2322
587	20240610	095500	2081637350	29300	29300	29300	29250	284
588	20240610	095400	2073330000	29300	29250	29300	29250	76
589	20240610	095300	2071104850	29250	29250	29300	29250	83
590	20240610	095200	2068676650	29250	29200	29250	29200	1620
591	20240610	095100	2021348300	29250	29250	29250	29250	1218
592	20240610	095000	1985721800	29250	29250	29250	29250	551
593	20240610	094900	1969605050	29250	29250	29250	29250	654
594	20240610	094800	1950475550	29250	29250	29300	29250	238
595	20240610	094700	1943513100	29300	29250	29300	29250	512
596	20240610	094600	1928512050	29250	29250	29300	29250	863
597	20240610	094500	1903269250	29300	29300	29300	29300	309
598	20240610	094400	1894215550	29300	29300	29300	29300	60
599	20240610	094300	1892457550	29250	29250	29300	29250	2612
600	20240610	094200	1816030950	29250	29300	29300	29250	364
601	20240610	094100	1805382600	29300	29300	29300	29300	164
602	20240610	094000	1800577400	29300	29300	29300	29300	155
603	20240610	093900	1796035900	29300	29250	29300	29250	643
604	20240610	093800	1777223150	29250	29250	29300	29200	1392
605	20240610	093700	1736502650	29250	29250	29250	29250	612
606	20240610	093600	1718601650	29300	29250	29300	29250	564
607	20240610	093500	1702091150	29300	29300	29350	29300	148
608	20240610	093400	1697754500	29300	29350	29350	29250	73
609	20240610	093300	1695615600	29350	29300	29350	29250	292
610	20240610	093200	1687060950	29300	29250	29300	29250	349
611	20240610	093100	1676848150	29300	29250	29300	29250	246
612	20240610	093000	1669652150	29250	29350	29350	29250	1957
613	20240610	092900	1612363550	29350	29300	29350	29300	212
614	20240610	092800	1606146650	29300	29300	29300	29300	329
615	20240610	092700	1596506950	29300	29300	29300	29250	474
616	20240610	092600	1582618850	29250	29300	29300	29250	919
617	20240610	092500	1555734650	29250	29300	29300	29250	393
618	20240610	092400	1544222250	29300	29300	29300	29300	105
619	20240610	092300	1541145750	29300	29250	29300	29250	1814
620	20240610	092200	1488056950	29250	29300	29350	29250	1581
621	20240610	092100	1441787000	29300	29350	29350	29300	1630
622	20240610	092000	1394024550	29350	29350	29350	29350	583
623	20240610	091900	1376913500	29300	29350	29350	29300	2239
624	20240610	091800	1311285250	29300	29350	29350	29300	1408
625	20240610	091700	1270014500	29400	29400	29450	29300	5799
626	20240610	091600	1100011750	29450	29350	29450	29350	218
627	20240610	091500	1093608050	29350	29450	29450	29300	3068
628	20240610	091400	1003511300	29450	29550	29550	29450	665
629	20240610	091300	983913950	29600	29500	29600	29450	1062
630	20240610	091200	952621450	29500	29450	29500	29450	1028
631	20240610	091100	922305600	29400	29350	29400	29300	713
632	20240610	091000	901377400	29350	29450	29450	29300	6805
633	20240610	090900	701661600	29450	29350	29450	29350	436
634	20240610	090800	688850800	29400	29500	29600	29400	2829
635	20240610	090700	605622800	29500	29450	29500	29400	2531
636	20240610	090600	531083250	29450	29650	29650	29450	7518
637	20240610	090500	309210750	29650	29700	29750	29600	2444
638	20240610	090400	236703450	29700	29650	29700	29650	843
639	20240610	090300	211692100	29650	29800	29800	29650	1360
640	20240610	090200	171321500	29800	29750	29850	29700	974
641	20240610	090100	142312900	29750	29750	29750	29700	2017
642	20240610	090000	82392400	29750	29900	29900	29750	2752