KissMeData/001820/min/candle-20240627.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240627	183600	2277667550	41800	41800	41800	41800	1077
3	20240627	183500	2277667550	41800	41800	41800	41800	0
4	20240627	183400	2277667550	41800	41800	41800	41800	0
5	20240627	183300	2277667550	41800	41800	41800	41800	0
6	20240627	183200	2277667550	41800	41800	41800	41800	0
7	20240627	183100	2277667550	41800	41800	41800	41800	0
8	20240627	183000	2277667550	41800	41800	41800	41800	0
9	20240627	182900	2277667550	41800	41800	41800	41800	0
10	20240627	182800	2277667550	41800	41800	41800	41800	0
11	20240627	182700	2277667550	41800	41800	41800	41800	0
12	20240627	182600	2277667550	41800	41800	41800	41800	0
13	20240627	182500	2277667550	41800	41800	41800	41800	0
14	20240627	182400	2277667550	41800	41800	41800	41800	0
15	20240627	182300	2277667550	41800	41800	41800	41800	0
16	20240627	182200	2277667550	41800	41800	41800	41800	0
17	20240627	182100	2277667550	41800	41800	41800	41800	0
18	20240627	182000	2277667550	41800	41800	41800	41800	0
19	20240627	181900	2277667550	41800	41800	41800	41800	0
20	20240627	181800	2277667550	41800	41800	41800	41800	0
21	20240627	181700	2277667550	41800	41800	41800	41800	0
22	20240627	181600	2277667550	41800	41800	41800	41800	0
23	20240627	181500	2277667550	41800	41800	41800	41800	0
24	20240627	181400	2277667550	41800	41800	41800	41800	0
25	20240627	181300	2277667550	41800	41800	41800	41800	0
26	20240627	181200	2277667550	41800	41800	41800	41800	0
27	20240627	181100	2277667550	41800	41800	41800	41800	0
28	20240627	181000	2277667550	41800	41800	41800	41800	0
29	20240627	180900	2277667550	41800	41800	41800	41800	0
30	20240627	180800	2277667550	41800	41800	41800	41800	0
31	20240627	180700	2277667550	41800	41800	41800	41800	0
32	20240627	180600	2277667550	41800	41800	41800	41800	1077
33	20240627	180500	2277667550	41800	41800	41800	41800	0
34	20240627	180400	2277667550	41800	41800	41800	41800	0
35	20240627	180300	2277667550	41800	41800	41800	41800	0
36	20240627	180200	2277667550	41800	41800	41800	41800	0
37	20240627	180100	2277667550	41800	41800	41800	41800	0
38	20240627	180000	2277667550	41800	41800	41800	41800	0
39	20240627	175900	2277667550	41800	41800	41800	41800	0
40	20240627	175800	2277667550	41800	41800	41800	41800	0
41	20240627	175700	2277667550	41800	41800	41800	41800	0
42	20240627	175600	2277667550	41800	41800	41800	41800	0
43	20240627	175500	2277667550	41800	41800	41800	41800	0
44	20240627	175400	2277667550	41800	41800	41800	41800	0
45	20240627	175300	2277667550	41800	41800	41800	41800	0
46	20240627	175200	2277667550	41800	41800	41800	41800	0
47	20240627	175100	2277667550	41800	41800	41800	41800	0
48	20240627	175000	2277667550	41800	41800	41800	41800	0
49	20240627	174900	2277667550	41800	41800	41800	41800	0
50	20240627	174800	2277667550	41800	41800	41800	41800	0
51	20240627	174700	2277667550	41800	41800	41800	41800	0
52	20240627	174600	2277667550	41800	41800	41800	41800	0
53	20240627	174500	2277667550	41800	41800	41800	41800	0
54	20240627	174400	2277667550	41800	41800	41800	41800	0
55	20240627	174300	2277667550	41800	41800	41800	41800	0
56	20240627	174200	2277667550	41800	41800	41800	41800	0
57	20240627	174100	2277667550	41800	41800	41800	41800	0
58	20240627	174000	2277667550	41800	41800	41800	41800	0
59	20240627	173900	2277667550	41800	41800	41800	41800	0
60	20240627	173800	2277667550	41800	41800	41800	41800	0
61	20240627	173700	2277667550	41800	41800	41800	41800	0
62	20240627	173600	2277667550	41800	41800	41800	41800	1077
63	20240627	173500	2277667550	41800	41800	41800	41800	0
64	20240627	173400	2277667550	41800	41800	41800	41800	0
65	20240627	173300	2277667550	41800	41800	41800	41800	0
66	20240627	173200	2277667550	41800	41800	41800	41800	0
67	20240627	173100	2277667550	41800	41800	41800	41800	0
68	20240627	173000	2277667550	41800	41800	41800	41800	0
69	20240627	172900	2277667550	41800	41800	41800	41800	0
70	20240627	172800	2277667550	41800	41800	41800	41800	0
71	20240627	172700	2277667550	41800	41800	41800	41800	0
72	20240627	172600	2277667550	41800	41800	41800	41800	0
73	20240627	172500	2277667550	41800	41800	41800	41800	0
74	20240627	172400	2277667550	41800	41800	41800	41800	0
75	20240627	172300	2277667550	41800	41800	41800	41800	0
76	20240627	172200	2277667550	41800	41800	41800	41800	0
77	20240627	172100	2277667550	41800	41800	41800	41800	0
78	20240627	172000	2277667550	41800	41800	41800	41800	0
79	20240627	171900	2277667550	41800	41800	41800	41800	0
80	20240627	171800	2277667550	41800	41800	41800	41800	0
81	20240627	171700	2277667550	41800	41800	41800	41800	0
82	20240627	171600	2277667550	41800	41800	41800	41800	0
83	20240627	171500	2277667550	41800	41800	41800	41800	0
84	20240627	171400	2277667550	41800	41800	41800	41800	0
85	20240627	171300	2277667550	41800	41800	41800	41800	0
86	20240627	171200	2277667550	41800	41800	41800	41800	0
87	20240627	171100	2277667550	41800	41800	41800	41800	0
88	20240627	171000	2277667550	41800	41800	41800	41800	0
89	20240627	170900	2277667550	41800	41800	41800	41800	0
90	20240627	170800	2277667550	41800	41800	41800	41800	0
91	20240627	170700	2277667550	41800	41800	41800	41800	0
92	20240627	170600	2277667550	41800	41800	41800	41800	1077
93	20240627	170500	2277667550	41800	41800	41800	41800	0
94	20240627	170400	2277667550	41800	41800	41800	41800	0
95	20240627	170300	2277667550	41800	41800	41800	41800	0
96	20240627	170200	2277667550	41800	41800	41800	41800	0
97	20240627	170100	2277667550	41800	41800	41800	41800	0
98	20240627	170000	2277667550	41800	41800	41800	41800	0
99	20240627	165900	2277667550	41800	41800	41800	41800	0
100	20240627	165800	2277667550	41800	41800	41800	41800	0
101	20240627	165700	2277667550	41800	41800	41800	41800	0
102	20240627	165600	2277667550	41800	41800	41800	41800	0
103	20240627	165500	2277667550	41800	41800	41800	41800	0
104	20240627	165400	2277667550	41800	41800	41800	41800	0
105	20240627	165300	2277667550	41800	41800	41800	41800	0
106	20240627	165200	2277667550	41800	41800	41800	41800	0
107	20240627	165100	2277667550	41800	41800	41800	41800	0
108	20240627	165000	2277667550	41800	41800	41800	41800	0
109	20240627	164900	2277667550	41800	41800	41800	41800	0
110	20240627	164800	2277667550	41800	41800	41800	41800	0
111	20240627	164700	2277667550	41800	41800	41800	41800	0
112	20240627	164600	2277667550	41800	41800	41800	41800	0
113	20240627	164500	2277667550	41800	41800	41800	41800	0
114	20240627	164400	2277667550	41800	41800	41800	41800	0
115	20240627	164300	2277667550	41800	41800	41800	41800	0
116	20240627	164200	2277667550	41800	41800	41800	41800	0
117	20240627	164100	2277667550	41800	41800	41800	41800	0
118	20240627	164000	2277667550	41800	41800	41800	41800	0
119	20240627	163900	2277667550	41800	41800	41800	41800	0
120	20240627	163800	2277667550	41800	41800	41800	41800	0
121	20240627	163700	2277667550	41800	41800	41800	41800	0
122	20240627	163600	2277667550	41800	41800	41800	41800	1077
123	20240627	163500	2277667550	41800	41800	41800	41800	0
124	20240627	163400	2277667550	41800	41800	41800	41800	0
125	20240627	163300	2277667550	41800	41800	41800	41800	0
126	20240627	163200	2277667550	41800	41800	41800	41800	0
127	20240627	163100	2277667550	41800	41800	41800	41800	0
128	20240627	163000	2277667550	41800	41800	41800	41800	0
129	20240627	162900	2277667550	41800	41800	41800	41800	0
130	20240627	162800	2277667550	41800	41800	41800	41800	0
131	20240627	162700	2277667550	41800	41800	41800	41800	0
132	20240627	162600	2277667550	41800	41800	41800	41800	0
133	20240627	162500	2277667550	41800	41800	41800	41800	0
134	20240627	162400	2277667550	41800	41800	41800	41800	0
135	20240627	162300	2277667550	41800	41800	41800	41800	0
136	20240627	162200	2277667550	41800	41800	41800	41800	0
137	20240627	162100	2277667550	41800	41800	41800	41800	0
138	20240627	162000	2277667550	41800	41800	41800	41800	0
139	20240627	161900	2277667550	41800	41800	41800	41800	0
140	20240627	161800	2277667550	41800	41800	41800	41800	0
141	20240627	161700	2277667550	41800	41800	41800	41800	0
142	20240627	161600	2277667550	41800	41800	41800	41800	0
143	20240627	161500	2277667550	41800	41800	41800	41800	0
144	20240627	161400	2277667550	41800	41800	41800	41800	0
145	20240627	161300	2277667550	41800	41800	41800	41800	0
146	20240627	161200	2277667550	41800	41800	41800	41800	0
147	20240627	161100	2277667550	41800	41800	41800	41800	0
148	20240627	161000	2277667550	41800	41800	41800	41800	0
149	20240627	160900	2277667550	41800	41800	41800	41800	0
150	20240627	160800	2277667550	41800	41800	41800	41800	0
151	20240627	160700	2277667550	41800	41800	41800	41800	0
152	20240627	160600	2277667550	41800	41800	41800	41800	1077
153	20240627	160500	2277667550	41800	41800	41800	41800	0
154	20240627	160400	2277667550	41800	41800	41800	41800	0
155	20240627	160300	2277667550	41800	41800	41800	41800	0
156	20240627	160200	2277667550	41800	41800	41800	41800	0
157	20240627	160100	2277667550	41800	41800	41800	41800	0
158	20240627	160000	2277667550	41800	41800	41800	41800	0
159	20240627	155900	2277667550	41800	41800	41800	41800	0
160	20240627	155800	2277667550	41800	41800	41800	41800	0
161	20240627	155700	2277667550	41800	41800	41800	41800	0
162	20240627	155600	2277667550	41800	41800	41800	41800	0
163	20240627	155500	2277667550	41800	41800	41800	41800	0
164	20240627	155400	2277667550	41800	41800	41800	41800	0
165	20240627	155300	2277667550	41800	41800	41800	41800	0
166	20240627	155200	2277667550	41800	41800	41800	41800	0
167	20240627	155100	2277667550	41800	41800	41800	41800	0
168	20240627	155000	2277667550	41800	41800	41800	41800	0
169	20240627	154900	2277667550	41800	41800	41800	41800	0
170	20240627	154800	2277667550	41800	41800	41800	41800	0
171	20240627	154700	2277667550	41800	41800	41800	41800	0
172	20240627	154600	2277667550	41800	41800	41800	41800	0
173	20240627	154500	2277667550	41800	41800	41800	41800	0
174	20240627	154400	2277667550	41800	41800	41800	41800	0
175	20240627	154300	2277667550	41800	41800	41800	41800	0
176	20240627	154200	2277667550	41800	41800	41800	41800	0
177	20240627	154100	2277667550	41800	41800	41800	41800	0
178	20240627	154000	2277667550	41800	41800	41800	41800	0
179	20240627	153900	2277667550	41800	41800	41800	41800	0
180	20240627	153800	2277667550	41800	41800	41800	41800	0
181	20240627	153700	2277667550	41800	41800	41800	41800	0
182	20240627	153600	2277667550	41800	41800	41800	41800	1077
183	20240627	153500	2277667550	41800	41800	41800	41800	0
184	20240627	153400	2277667550	41800	41800	41800	41800	0
185	20240627	153300	2277667550	41800	41800	41800	41800	0
186	20240627	153200	2277667550	41800	41800	41800	41800	0
187	20240627	153100	2277667550	41800	41800	41800	41800	0
188	20240627	153000	2277667550	41800	41800	41800	41800	1077
189	20240627	152900	2232648950	41750	41750	41750	41750	0
190	20240627	152800	2232648950	41750	41750	41750	41750	0
191	20240627	152700	2232648950	41750	41750	41750	41750	0
192	20240627	152600	2232648950	41750	41750	41750	41750	0
193	20240627	152500	2232648950	41750	41750	41750	41750	0
194	20240627	152400	2232648950	41750	41750	41750	41750	0
195	20240627	152300	2232648950	41750	41750	41750	41750	0
196	20240627	152200	2232648950	41750	41750	41750	41750	0
197	20240627	152100	2232648950	41750	41750	41750	41750	0
198	20240627	152000	2232648950	41750	41750	41750	41750	0
199	20240627	151900	2232648950	41750	41700	41750	41700	113
200	20240627	151800	2227936800	41700	41650	41700	41650	196
201	20240627	151700	2219764200	41650	41650	41700	41650	14
202	20240627	151600	2219181050	41700	41700	41700	41650	42
203	20240627	151500	2217430550	41700	41700	41700	41700	4
204	20240627	151400	2217263750	41700	41700	41700	41700	291
205	20240627	151300	2205129050	41700	41700	41700	41700	24
206	20240627	151200	2204128250	41700	41700	41700	41650	112
207	20240627	151100	2199459800	41700	41650	41700	41650	75
208	20240627	151000	2196334800	41700	41700	41700	41700	103
209	20240627	150900	2192039700	41700	41700	41700	41700	30
210	20240627	150800	2190788700	41700	41700	41700	41700	13
211	20240627	150700	2190246600	41700	41700	41750	41700	62
212	20240627	150600	2187661150	41750	41700	41800	41700	81
213	20240627	150500	2184283300	41750	41750	41750	41750	30
214	20240627	150400	2183030800	41750	41750	41750	41700	8
215	20240627	150300	2182697100	41750	41750	41750	41750	62
216	20240627	150200	2180108600	41750	41700	41750	41700	103
217	20240627	150100	2175813250	41700	41750	41750	41700	40
218	20240627	150000	2174145150	41750	41700	41750	41700	15
219	20240627	145900	2173519250	41700	41700	41750	41700	16
220	20240627	145800	2172852000	41750	41750	41750	41700	103
221	20240627	145700	2168556600	41750	41750	41750	41750	4
222	20240627	145600	2168389600	41800	41750	41800	41750	213
223	20240627	145500	2159496650	41800	41700	41800	41700	28
224	20240627	145400	2158327000	41750	41800	41800	41750	26
225	20240627	145300	2157240750	41700	41750	41750	41700	53
226	20240627	145200	2155029800	41750	41750	41750	41750	6
227	20240627	145100	2154779300	41800	41650	41800	41650	258
228	20240627	145000	2144013300	41650	41650	41650	41600	38
229	20240627	144900	2142432100	41650	41650	41650	41650	1
230	20240627	144800	2142390450	41650	41600	41650	41600	46
231	20240627	144700	2140475300	41600	41600	41600	41600	89
232	20240627	144600	2136772900	41600	41600	41600	41600	528
233	20240627	144500	2114808100	41600	41550	41600	41500	11
234	20240627	144400	2114350950	41550	41600	41600	41550	45
235	20240627	144300	2112479000	41600	41600	41600	41600	32
236	20240627	144200	2111147800	41600	41600	41600	41600	5
237	20240627	144100	2110939800	41600	41600	41600	41600	6
238	20240627	144000	2110690200	41500	41550	41600	41500	506
239	20240627	143900	2089651700	41500	41550	41550	41500	44
240	20240627	143800	2087825500	41500	41500	41500	41500	18
241	20240627	143700	2087078500	41450	41500	41500	41450	7
242	20240627	143600	2086788050	41500	41550	41550	41500	41
243	20240627	143500	2085085100	41550	41550	41550	41550	1
244	20240627	143400	2085043550	41550	41550	41550	41550	1
245	20240627	143300	2085002000	41550	41550	41550	41550	2
246	20240627	143200	2084918900	41450	41550	41550	41450	42
247	20240627	143100	2083176700	41550	41450	41550	41450	191
248	20240627	143000	2075241700	41500	41500	41500	41500	20
249	20240627	142900	2074411700	41500	41450	41500	41450	34
250	20240627	142800	2073002350	41450	41450	41450	41450	42
251	20240627	142700	2071261450	41450	41450	41450	41450	1
252	20240627	142600	2071220000	41450	41450	41450	41450	6
253	20240627	142500	2070971300	41450	41450	41450	41450	23
254	20240627	142400	2070017950	41450	41450	41450	41450	187
255	20240627	142300	2062266800	41450	41500	41500	41450	13
256	20240627	142200	2061727600	41500	41500	41500	41500	2
257	20240627	142100	2061644600	41500	41500	41500	41500	1
258	20240627	142000	2061603100	41500	41500	41500	41500	13
259	20240627	141900	2061063600	41500	41500	41500	41500	3
260	20240627	141800	2060939100	41500	41500	41500	41500	1
261	20240627	141700	2060897600	41500	41500	41500	41500	10
262	20240627	141600	2060482600	41550	41550	41550	41550	1
263	20240627	141500	2060441050	41550	41550	41550	41550	2
264	20240627	141400	2060357950	41550	41550	41550	41550	2
265	20240627	141300	2060274850	41550	41500	41550	41500	20
266	20240627	141200	2059444800	41550	41500	41600	41500	3
267	20240627	141100	2059320150	41500	41550	41550	41500	29
268	20240627	141000	2058116100	41500	41400	41500	41400	203
269	20240627	140900	2049692700	41500	41450	41500	41450	22
270	20240627	140800	2048780700	41450	41550	41550	41450	73
271	20240627	140700	2045752850	41600	41600	41600	41600	1
272	20240627	140600	2045711250	41600	41600	41650	41500	93
273	20240627	140500	2041841000	41450	41450	41450	41450	407
274	20240627	140400	2024970850	41450	41450	41450	41450	101
275	20240627	140300	2020784400	41450	41400	41450	41400	142
276	20240627	140200	2014905400	41400	41400	41400	41400	1
277	20240627	140100	2014864000	41450	41450	41450	41450	0
278	20240627	140000	2014864000	41450	41450	41450	41450	27
279	20240627	135900	2013744850	41450	41450	41450	41450	1
280	20240627	135800	2013703400	41450	41450	41450	41450	82
281	20240627	135700	2010304500	41450	41450	41450	41450	0
282	20240627	135600	2010304500	41450	41400	41450	41400	407
283	20240627	135500	1993439950	41450	41450	41450	41450	3
284	20240627	135400	1993315600	41400	41400	41400	41400	10
285	20240627	135300	1992901600	41500	41500	41500	41500	1
286	20240627	135200	1992860100	41500	41500	41500	41500	0
287	20240627	135100	1992860100	41500	41500	41500	41500	1
288	20240627	135000	1992818600	41400	41400	41400	41350	728
289	20240627	134900	1962699300	41400	41550	41550	41400	548
290	20240627	134800	1939990850	41500	41500	41500	41500	10
291	20240627	134700	1939575850	41500	41550	41550	41500	63
292	20240627	134600	1936961200	41500	41550	41550	41500	978
293	20240627	134500	1896359800	41700	41700	41700	41700	0
294	20240627	134400	1896359800	41700	41600	41750	41600	847
295	20240627	134300	1861049500	41750	41650	41750	41650	43
296	20240627	134200	1859258450	41600	41600	41600	41600	11
297	20240627	134100	1858800850	41800	41800	41800	41800	0
298	20240627	134000	1858800850	41800	41800	41800	41800	2
299	20240627	133900	1858717250	41600	41650	41650	41600	100
300	20240627	133800	1854556250	41800	41800	41800	41800	30
301	20240627	133700	1853302250	41800	41650	41800	41650	86
302	20240627	133600	1849713950	41650	41650	41650	41650	17
303	20240627	133500	1849005900	41650	41650	41650	41650	1
304	20240627	133400	1848964250	41600	41600	41600	41600	200
305	20240627	133300	1840644250	41600	41600	41600	41600	5
306	20240627	133200	1840436250	41600	41600	41600	41600	0
307	20240627	133100	1840436250	41600	41750	41750	41600	5
308	20240627	133000	1840227950	41600	41600	41600	41600	22
309	20240627	132900	1839312750	41650	41600	41650	41600	51
310	20240627	132800	1837191100	41750	41700	41750	41600	202
311	20240627	132700	1828777800	41700	41700	41700	41700	1
312	20240627	132600	1828736100	41750	41750	41750	41750	0
313	20240627	132500	1828736100	41750	41750	41750	41750	17
314	20240627	132400	1828026350	41750	41750	41750	41750	31
315	20240627	132300	1826732100	41750	41750	41750	41750	2
316	20240627	132200	1826648600	41750	41750	41750	41750	0
317	20240627	132100	1826648600	41750	41750	41750	41750	0
318	20240627	132000	1826648600	41750	41750	41750	41750	2
319	20240627	131900	1826565100	41650	41650	41650	41650	1
320	20240627	131800	1826523450	41650	41650	41650	41650	5
321	20240627	131700	1826315200	41650	41700	41700	41650	61
322	20240627	131600	1823774400	41700	41700	41700	41700	7
323	20240627	131500	1823482500	41700	41700	41700	41700	2
324	20240627	131400	1823399100	41650	41750	41750	41650	46
325	20240627	131300	1821482250	41700	41700	41700	41700	0
326	20240627	131200	1821482250	41700	41700	41700	41700	19
327	20240627	131100	1820689950	41700	41700	41700	41700	1
328	20240627	131000	1820648250	41650	41650	41650	41650	1
329	20240627	130900	1820606600	41700	41750	41750	41700	276
330	20240627	130800	1809086800	41750	41750	41750	41750	8
331	20240627	130700	1808752800	41800	41800	41800	41800	2
332	20240627	130600	1808669200	41750	41750	41750	41750	23
333	20240627	130500	1807708950	41800	41800	41800	41800	7
334	20240627	130400	1807416350	41750	41750	41750	41750	1
335	20240627	130300	1807374600	41800	41800	41800	41800	156
336	20240627	130200	1800853800	41750	41750	41750	41750	143
337	20240627	130100	1794883550	41700	41700	41700	41700	0
338	20240627	130000	1794883550	41700	41650	41750	41650	90
339	20240627	125900	1791126700	41700	41700	41700	41700	34
340	20240627	125800	1789708900	41650	41650	41650	41650	0
341	20240627	125700	1789708900	41650	41650	41650	41650	4
342	20240627	125600	1789542300	41700	41700	41700	41700	102
343	20240627	125500	1785288900	41650	41650	41700	41650	373
344	20240627	125400	1769736000	41550	41550	41550	41550	2
345	20240627	125300	1769652900	41550	41600	41600	41550	191
346	20240627	125200	1761707350	41600	41550	41600	41550	298
347	20240627	125100	1749322850	41600	41650	41700	41600	412
348	20240627	125000	1732183350	41650	41650	41650	41650	1
349	20240627	124900	1732141700	41650	41650	41650	41650	104
350	20240627	124800	1727810100	41650	41650	41650	41650	0
351	20240627	124700	1727810100	41650	41650	41650	41650	0
352	20240627	124600	1727810100	41650	41650	41650	41650	13
353	20240627	124500	1727268650	41700	41700	41700	41650	52
354	20240627	124400	1725100300	41650	41650	41650	41650	1
355	20240627	124300	1725058650	41650	41650	41650	41650	60
356	20240627	124200	1722559650	41600	41600	41600	41600	0
357	20240627	124100	1722559650	41600	41750	41750	41600	23
358	20240627	124000	1721602250	41700	41700	41700	41700	69
359	20240627	123900	1718724950	41600	41600	41600	41600	2
360	20240627	123800	1718641750	41600	41600	41600	41600	0
361	20240627	123700	1718641750	41600	41600	41600	41600	21
362	20240627	123600	1717768150	41650	41650	41650	41650	25
363	20240627	123500	1716726900	41650	41750	41750	41650	110
364	20240627	123400	1712143750	41700	41700	41700	41700	1
365	20240627	123300	1712102050	41750	41750	41750	41750	0
366	20240627	123200	1712102050	41750	41750	41750	41750	0
367	20240627	123100	1712102050	41750	41750	41750	41750	0
368	20240627	123000	1712102050	41750	41750	41750	41750	5
369	20240627	122900	1711893300	41700	41700	41700	41700	32
370	20240627	122800	1710558900	41650	41700	41700	41650	40
371	20240627	122700	1708892850	41700	41800	41800	41700	5
372	20240627	122600	1708684250	41700	41700	41700	41700	2
373	20240627	122500	1708600850	41700	41700	41700	41700	0
374	20240627	122400	1708600850	41700	41700	41700	41700	12
375	20240627	122300	1708100450	41700	41750	41750	41700	97
376	20240627	122200	1704052850	41700	41700	41700	41700	7
377	20240627	122100	1703760950	41650	41700	41700	41650	76
378	20240627	122000	1700592750	41700	41650	41700	41650	19
379	20240627	121900	1699801300	41650	41600	41650	41600	30
380	20240627	121800	1698553200	41600	41600	41600	41600	15
381	20240627	121700	1697929200	41600	41600	41600	41600	93
382	20240627	121600	1694060400	41550	41550	41550	41550	20
383	20240627	121500	1693229400	41550	41550	41600	41550	41
384	20240627	121400	1691525800	41600	41600	41600	41600	17
385	20240627	121300	1690818600	41600	41650	41650	41600	4
386	20240627	121200	1690652150	41650	41700	41700	41500	1488
387	20240627	121100	1628848900	41700	41800	41800	41700	587
388	20240627	121000	1604344000	41800	41800	41850	41800	108
389	20240627	120900	1599829300	41800	41850	41850	41800	272
390	20240627	120800	1588446800	41900	41850	41900	41850	78
391	20240627	120700	1585178800	41900	41900	41900	41900	0
392	20240627	120600	1585178800	41900	41900	41900	41900	150
393	20240627	120500	1578893800	41900	41950	42000	41900	382
394	20240627	120400	1562876250	41950	41950	41950	41950	10
395	20240627	120300	1562456750	42000	42000	42000	42000	7
396	20240627	120200	1562162750	42000	42000	42000	42000	0
397	20240627	120100	1562162750	42000	42000	42000	41950	17
398	20240627	120000	1561448950	41950	41950	41950	41950	64
399	20240627	115900	1558764150	41950	42000	42000	41950	17
400	20240627	115800	1558050500	41950	41950	41950	41950	133
401	20240627	115700	1552471150	41950	41950	41950	41950	61
402	20240627	115600	1549912200	42000	42050	42050	42000	278
403	20240627	115500	1538232600	42050	42050	42100	42050	53
404	20240627	115400	1536003900	42050	42100	42100	42050	2
405	20240627	115300	1535919750	42050	42100	42200	42050	149
406	20240627	115200	1529650950	42100	42150	42150	42100	79
407	20240627	115100	1526324800	42200	42150	42200	42100	202
408	20240627	115000	1517808200	42200	42150	42300	42150	101
409	20240627	114900	1513550350	42200	42250	42300	42200	1088
410	20240627	114800	1467593600	42300	42300	42300	42250	8
411	20240627	114700	1467255250	42300	42300	42300	42250	244
412	20240627	114600	1456936900	42350	42300	42350	42250	83
413	20240627	114500	1453422750	42350	42300	42350	42250	513
414	20240627	114400	1431719450	42300	42300	42350	42300	32
415	20240627	114300	1430365800	42300	42350	42400	42300	319
416	20240627	114200	1416859000	42350	42450	42450	42350	1469
417	20240627	114100	1354562250	42450	42650	42650	42450	1747
418	20240627	114000	1280217900	42650	42600	42650	42500	376
419	20240627	113900	1264201150	42600	42600	42650	42500	379
420	20240627	113800	1248068800	42600	42500	42700	42500	1354
421	20240627	113700	1190391650	42600	42600	42600	42550	505
422	20240627	113600	1168897050	42650	42550	42650	42550	1286
423	20240627	113500	1114122750	42550	42400	42600	42350	2735
424	20240627	113400	997928650	42400	42400	42400	42300	749
425	20240627	113300	966200500	42350	42250	42350	42200	1078
426	20240627	113200	920594900	42200	42200	42250	42200	202
427	20240627	113100	912068550	42200	42200	42200	42150	382
428	20240627	113000	895948200	42200	42150	42250	42100	149
429	20240627	112900	889666100	42150	42150	42250	42100	621
430	20240627	112800	863459900	42200	42200	42250	42200	540
431	20240627	112700	840666650	42250	42000	42250	42000	241
432	20240627	112600	830493100	42200	42250	42250	42100	772
433	20240627	112500	797897650	42250	42100	42300	42100	1091
434	20240627	112400	751786450	42100	42000	42150	42000	783
435	20240627	112300	718830750	41950	42000	42000	41950	128
436	20240627	112200	713454800	42000	42000	42050	42000	85
437	20240627	112100	709881250	42000	42000	42050	42000	266
438	20240627	112000	698709100	42000	41950	42000	41950	325
439	20240627	111900	685070050	41950	41850	41950	41850	525
440	20240627	111800	663079650	41950	41900	42000	41850	1457
441	20240627	111700	601946550	41950	41700	41950	41700	1384
442	20240627	111600	544036100	41700	41650	41700	41600	1101
443	20240627	111500	498156150	41650	41650	41700	41600	150
444	20240627	111400	491906650	41650	41650	41650	41550	125
445	20240627	111300	486700500	41600	41400	41600	41400	825
446	20240627	111200	452418000	41400	41500	41500	41400	22
447	20240627	111100	451505100	41500	41500	41500	41400	449
448	20240627	111000	432871950	41450	41250	41450	41250	1102
449	20240627	110900	387281200	41250	41300	41300	41250	2
450	20240627	110800	387198650	41250	41300	41300	41250	9
451	20240627	110700	386827150	41250	41250	41250	41250	4
452	20240627	110600	386662150	41250	41250	41250	41250	6
453	20240627	110500	386414650	41200	41300	41300	41200	35
454	20240627	110400	384972050	41200	41200	41200	41200	1
455	20240627	110300	384930850	41200	41250	41250	41200	124
456	20240627	110200	379818550	41200	41250	41250	41200	8
457	20240627	110100	379488900	41250	41200	41250	41200	6
458	20240627	110000	379241450	41200	41200	41200	41200	3
459	20240627	105900	379117850	41200	41250	41250	41200	8
460	20240627	105800	378788050	41300	41300	41300	41150	16
461	20240627	105700	378127400	41150	41150	41150	41150	4
462	20240627	105600	377962800	41150	41150	41150	41150	3
463	20240627	105500	377839350	41150	41150	41250	41150	4
464	20240627	105400	377674550	41200	41300	41300	41200	348
465	20240627	105300	363322300	41250	41250	41250	41250	4
466	20240627	105200	363157300	41250	41250	41250	41250	70
467	20240627	105100	360269800	41250	41250	41300	41250	15
468	20240627	105000	359650550	41300	41250	41300	41250	71
469	20240627	104900	356721750	41300	41250	41300	41250	49
470	20240627	104800	354700450	41250	41350	41350	41250	89
471	20240627	104700	351024550	41250	41300	41300	41250	41
472	20240627	104600	349331300	41250	41300	41300	41250	43
473	20240627	104500	347555600	41300	41200	41300	41150	778
474	20240627	104400	315487850	41200	41150	41200	41150	19
475	20240627	104300	314705300	41150	41150	41150	41150	17
476	20240627	104200	314005750	41150	41150	41150	41150	4
477	20240627	104100	313841150	41150	41150	41150	41150	1
478	20240627	104000	313800000	41150	41200	41250	41150	45
479	20240627	103900	311946000	41200	41200	41200	41200	5
480	20240627	103800	311740000	41200	41250	41250	41200	6
481	20240627	103700	311492550	41200	41200	41200	41200	9
482	20240627	103600	311121750	41200	41200	41200	41200	44
483	20240627	103500	309308950	41250	41250	41250	41200	9
484	20240627	103400	308937750	41250	41250	41250	41250	19
485	20240627	103300	308154000	41250	41250	41300	41250	112
486	20240627	103200	303533450	41300	41300	41300	41300	173
487	20240627	103100	296388550	41300	41300	41300	41300	6
488	20240627	103000	296140750	41300	41300	41300	41250	17
489	20240627	102900	295438700	41300	41300	41350	41250	202
490	20240627	102800	287091000	41250	41200	41300	41200	850
491	20240627	102700	252027100	41200	41100	41200	41100	608
492	20240627	102600	227020000	41100	41000	41100	41000	3
493	20240627	102500	226896800	41000	41100	41100	41000	8
494	20240627	102400	226568100	41100	41050	41100	41000	69
495	20240627	102300	223735500	41000	41050	41050	41000	14
496	20240627	102200	223161000	40950	40950	40950	40950	4
497	20240627	102100	222997200	40950	40950	40950	40950	1
498	20240627	102000	222956250	40950	40900	40950	40900	4
499	20240627	101900	222792500	40950	40850	40950	40850	9
500	20240627	101800	222424350	40850	41050	41050	40850	6
501	20240627	101700	222178250	41050	40850	41050	40850	6
502	20240627	101600	221932550	41050	40850	41050	40850	2
503	20240627	101500	221850650	41050	40850	41050	40850	9
504	20240627	101400	221482650	40850	40900	40900	40850	67
505	20240627	101300	218744200	40900	40900	40900	40900	1
506	20240627	101200	218703300	40900	40950	40950	40900	14
507	20240627	101100	218130050	40950	40950	41000	40950	5
508	20240627	101000	217925250	40950	40950	40950	40950	2
509	20240627	100900	217843350	40950	40950	40950	40950	1
510	20240627	100800	217802400	41050	41050	41050	40950	33
511	20240627	100700	216448500	41050	40950	41050	40950	26
512	20240627	100600	215381800	40850	40850	40850	40850	8
513	20240627	100500	215055000	40850	40900	41050	40850	68
514	20240627	100400	212268150	40800	40800	40800	40800	1
515	20240627	100300	212227350	40800	41000	41000	40800	11
516	20240627	100200	211776550	41000	40850	41000	40800	60
517	20240627	100100	209320050	40850	40850	40850	40850	1
518	20240627	100000	209279200	41000	40900	41000	40800	34
519	20240627	095900	207890000	40900	40900	40900	40900	1
520	20240627	095800	207849100	40850	40900	40900	40850	9
521	20240627	095700	207481250	40850	40900	40900	40850	2
522	20240627	095600	207399500	40850	40850	40850	40850	1
523	20240627	095500	207358650	40900	40950	41000	40850	18
524	20240627	095400	206621300	40800	40750	40800	40750	16
525	20240627	095300	205968800	40750	40750	40750	40750	1
526	20240627	095200	205928050	40750	40750	40750	40750	9
527	20240627	095100	205561300	40750	40750	40750	40750	4
528	20240627	095000	205398300	40950	40750	40950	40750	2
529	20240627	094900	205316600	40750	40750	40750	40750	7
530	20240627	094800	205031350	40750	40950	40950	40750	6
531	20240627	094700	204785850	40950	40750	40950	40750	2
532	20240627	094600	204704150	41000	40750	41000	40750	2
533	20240627	094500	204622400	40700	40700	40800	40700	16
534	20240627	094400	203970400	40700	40800	40800	40650	37
535	20240627	094300	202466150	40650	40750	40750	40650	422
536	20240627	094200	185296550	40750	40750	40750	40750	5
537	20240627	094100	185092800	40750	40750	40750	40750	45
538	20240627	094000	183259050	40800	40750	40800	40750	4
539	20240627	093900	183096000	40650	40700	40700	40650	46
540	20240627	093800	181223900	40700	40700	40700	40700	8
541	20240627	093700	180898300	40650	40700	40700	40650	216
542	20240627	093600	172109650	40700	40700	40700	40700	11
543	20240627	093500	171661950	40700	40700	40750	40700	57
544	20240627	093400	169341550	40700	40700	40700	40700	3
545	20240627	093300	169219450	40700	40700	40750	40700	35
546	20240627	093200	167794750	40750	40650	40750	40650	15
547	20240627	093100	167184100	40650	40650	40700	40650	216
548	20240627	093000	158403450	40700	40700	40700	40700	1
549	20240627	092900	158362750	40650	40750	40750	40650	3
550	20240627	092800	158240600	40650	40700	40750	40650	540
551	20240627	092700	136281050	40700	40750	40750	40700	26
552	20240627	092600	135222650	40750	40800	40800	40750	263
553	20240627	092500	124501000	40850	40850	40850	40850	0
554	20240627	092400	124501000	40850	40900	40900	40850	4
555	20240627	092300	124337500	40900	40900	40900	40850	1036
556	20240627	092200	81985150	41000	40950	41000	40950	24
557	20240627	092100	81001450	40950	40950	40950	40950	0
558	20240627	092000	81001450	40950	40950	40950	40950	14
559	20240627	091900	80428150	40900	40900	41100	40900	22
560	20240627	091800	79527150	41000	41000	41000	41000	0
561	20240627	091700	79527150	41000	41000	41000	41000	0
562	20240627	091600	79527150	41000	41000	41000	41000	31
563	20240627	091500	78256150	40900	40900	40900	40900	100
564	20240627	091400	74166150	41100	41100	41100	41100	0
565	20240627	091300	74166150	41100	40950	41100	40950	140
566	20240627	091200	68418150	40950	40950	40950	40950	1
567	20240627	091100	68377200	40800	40800	40800	40800	3
568	20240627	091000	68254800	40800	40800	40800	40800	0
569	20240627	090900	68254800	40800	40850	40850	40800	140
570	20240627	090800	62536650	40900	40900	40900	40900	104
571	20240627	090700	58283050	41100	41100	41100	41100	0
572	20240627	090600	58283050	41100	41100	41100	41100	0
573	20240627	090500	58283050	41100	41100	41100	41100	47
574	20240627	090400	56351350	40900	41000	41000	40900	71
575	20240627	090300	53440850	41100	41000	41100	40900	39
576	20240627	090200	51842450	41100	41450	41450	40800	322
577	20240627	090100	38666650	41450	41500	41500	41450	55
578	20240627	090000	36386650	41450	41250	41450	40950	883