KissMeData/069960/min/candle-20240607.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240607	194900	1986745400	49900	49900	49900	49900	1802
3	20240607	194800	1986745400	49900	49900	49900	49900	0
4	20240607	194700	1986745400	49900	49900	49900	49900	0
5	20240607	194600	1986745400	49900	49900	49900	49900	0
6	20240607	194500	1986745400	49900	49900	49900	49900	0
7	20240607	194400	1986745400	49900	49900	49900	49900	0
8	20240607	194300	1986745400	49900	49900	49900	49900	0
9	20240607	194200	1986745400	49900	49900	49900	49900	0
10	20240607	194100	1986745400	49900	49900	49900	49900	0
11	20240607	194000	1986745400	49900	49900	49900	49900	0
12	20240607	193900	1986745400	49900	49900	49900	49900	0
13	20240607	193800	1986745400	49900	49900	49900	49900	0
14	20240607	193700	1986745400	49900	49900	49900	49900	0
15	20240607	193600	1986745400	49900	49900	49900	49900	0
16	20240607	193500	1986745400	49900	49900	49900	49900	0
17	20240607	193400	1986745400	49900	49900	49900	49900	0
18	20240607	193300	1986745400	49900	49900	49900	49900	0
19	20240607	193200	1986745400	49900	49900	49900	49900	0
20	20240607	193100	1986745400	49900	49900	49900	49900	0
21	20240607	193000	1986745400	49900	49900	49900	49900	0
22	20240607	192900	1986745400	49900	49900	49900	49900	0
23	20240607	192800	1986745400	49900	49900	49900	49900	0
24	20240607	192700	1986745400	49900	49900	49900	49900	0
25	20240607	192600	1986745400	49900	49900	49900	49900	0
26	20240607	192500	1986745400	49900	49900	49900	49900	0
27	20240607	192400	1986745400	49900	49900	49900	49900	0
28	20240607	192300	1986745400	49900	49900	49900	49900	0
29	20240607	192200	1986745400	49900	49900	49900	49900	0
30	20240607	192100	1986745400	49900	49900	49900	49900	0
31	20240607	192000	1986745400	49900	49900	49900	49900	0
32	20240607	191900	1986745400	49900	49900	49900	49900	1802
33	20240607	191800	1986745400	49900	49900	49900	49900	0
34	20240607	191700	1986745400	49900	49900	49900	49900	0
35	20240607	191600	1986745400	49900	49900	49900	49900	0
36	20240607	191500	1986745400	49900	49900	49900	49900	0
37	20240607	191400	1986745400	49900	49900	49900	49900	0
38	20240607	191300	1986745400	49900	49900	49900	49900	0
39	20240607	191200	1986745400	49900	49900	49900	49900	0
40	20240607	191100	1986745400	49900	49900	49900	49900	0
41	20240607	191000	1986745400	49900	49900	49900	49900	0
42	20240607	190900	1986745400	49900	49900	49900	49900	0
43	20240607	190800	1986745400	49900	49900	49900	49900	0
44	20240607	190700	1986745400	49900	49900	49900	49900	0
45	20240607	190600	1986745400	49900	49900	49900	49900	0
46	20240607	190500	1986745400	49900	49900	49900	49900	0
47	20240607	190400	1986745400	49900	49900	49900	49900	0
48	20240607	190300	1986745400	49900	49900	49900	49900	0
49	20240607	190200	1986745400	49900	49900	49900	49900	0
50	20240607	190100	1986745400	49900	49900	49900	49900	0
51	20240607	190000	1986745400	49900	49900	49900	49900	0
52	20240607	185900	1986745400	49900	49900	49900	49900	0
53	20240607	185800	1986745400	49900	49900	49900	49900	0
54	20240607	185700	1986745400	49900	49900	49900	49900	0
55	20240607	185600	1986745400	49900	49900	49900	49900	0
56	20240607	185500	1986745400	49900	49900	49900	49900	0
57	20240607	185400	1986745400	49900	49900	49900	49900	0
58	20240607	185300	1986745400	49900	49900	49900	49900	0
59	20240607	185200	1986745400	49900	49900	49900	49900	0
60	20240607	185100	1986745400	49900	49900	49900	49900	0
61	20240607	185000	1986745400	49900	49900	49900	49900	0
62	20240607	184900	1986745400	49900	49900	49900	49900	1802
63	20240607	184800	1986745400	49900	49900	49900	49900	0
64	20240607	184700	1986745400	49900	49900	49900	49900	0
65	20240607	184600	1986745400	49900	49900	49900	49900	0
66	20240607	184500	1986745400	49900	49900	49900	49900	0
67	20240607	184400	1986745400	49900	49900	49900	49900	0
68	20240607	184300	1986745400	49900	49900	49900	49900	0
69	20240607	184200	1986745400	49900	49900	49900	49900	0
70	20240607	184100	1986745400	49900	49900	49900	49900	0
71	20240607	184000	1986745400	49900	49900	49900	49900	0
72	20240607	183900	1986745400	49900	49900	49900	49900	0
73	20240607	183800	1986745400	49900	49900	49900	49900	0
74	20240607	183700	1986745400	49900	49900	49900	49900	0
75	20240607	183600	1986745400	49900	49900	49900	49900	0
76	20240607	183500	1986745400	49900	49900	49900	49900	0
77	20240607	183400	1986745400	49900	49900	49900	49900	0
78	20240607	183300	1986745400	49900	49900	49900	49900	0
79	20240607	183200	1986745400	49900	49900	49900	49900	0
80	20240607	183100	1986745400	49900	49900	49900	49900	0
81	20240607	183000	1986745400	49900	49900	49900	49900	0
82	20240607	182900	1986745400	49900	49900	49900	49900	0
83	20240607	182800	1986745400	49900	49900	49900	49900	0
84	20240607	182700	1986745400	49900	49900	49900	49900	0
85	20240607	182600	1986745400	49900	49900	49900	49900	0
86	20240607	182500	1986745400	49900	49900	49900	49900	0
87	20240607	182400	1986745400	49900	49900	49900	49900	0
88	20240607	182300	1986745400	49900	49900	49900	49900	0
89	20240607	182200	1986745400	49900	49900	49900	49900	0
90	20240607	182100	1986745400	49900	49900	49900	49900	0
91	20240607	182000	1986745400	49900	49900	49900	49900	0
92	20240607	181900	1986745400	49900	49900	49900	49900	1802
93	20240607	181800	1986745400	49900	49900	49900	49900	0
94	20240607	181700	1986745400	49900	49900	49900	49900	0
95	20240607	181600	1986745400	49900	49900	49900	49900	0
96	20240607	181500	1986745400	49900	49900	49900	49900	0
97	20240607	181400	1986745400	49900	49900	49900	49900	0
98	20240607	181300	1986745400	49900	49900	49900	49900	0
99	20240607	181200	1986745400	49900	49900	49900	49900	0
100	20240607	181100	1986745400	49900	49900	49900	49900	0
101	20240607	181000	1986745400	49900	49900	49900	49900	0
102	20240607	180900	1986745400	49900	49900	49900	49900	0
103	20240607	180800	1986745400	49900	49900	49900	49900	0
104	20240607	180700	1986745400	49900	49900	49900	49900	0
105	20240607	180600	1986745400	49900	49900	49900	49900	0
106	20240607	180500	1986745400	49900	49900	49900	49900	0
107	20240607	180400	1986745400	49900	49900	49900	49900	0
108	20240607	180300	1986745400	49900	49900	49900	49900	0
109	20240607	180200	1986745400	49900	49900	49900	49900	0
110	20240607	180100	1986745400	49900	49900	49900	49900	0
111	20240607	180000	1986745400	49900	49900	49900	49900	0
112	20240607	175900	1986745400	49900	49900	49900	49900	0
113	20240607	175800	1986745400	49900	49900	49900	49900	0
114	20240607	175700	1986745400	49900	49900	49900	49900	0
115	20240607	175600	1986745400	49900	49900	49900	49900	0
116	20240607	175500	1986745400	49900	49900	49900	49900	0
117	20240607	175400	1986745400	49900	49900	49900	49900	0
118	20240607	175300	1986745400	49900	49900	49900	49900	0
119	20240607	175200	1986745400	49900	49900	49900	49900	0
120	20240607	175100	1986745400	49900	49900	49900	49900	0
121	20240607	175000	1986745400	49900	49900	49900	49900	0
122	20240607	174900	1986745400	49900	49900	49900	49900	1802
123	20240607	174800	1986745400	49900	49900	49900	49900	0
124	20240607	174700	1986745400	49900	49900	49900	49900	0
125	20240607	174600	1986745400	49900	49900	49900	49900	0
126	20240607	174500	1986745400	49900	49900	49900	49900	0
127	20240607	174400	1986745400	49900	49900	49900	49900	0
128	20240607	174300	1986745400	49900	49900	49900	49900	0
129	20240607	174200	1986745400	49900	49900	49900	49900	0
130	20240607	174100	1986745400	49900	49900	49900	49900	0
131	20240607	174000	1986745400	49900	49900	49900	49900	0
132	20240607	173900	1986745400	49900	49900	49900	49900	0
133	20240607	173800	1986745400	49900	49900	49900	49900	0
134	20240607	173700	1986745400	49900	49900	49900	49900	0
135	20240607	173600	1986745400	49900	49900	49900	49900	0
136	20240607	173500	1986745400	49900	49900	49900	49900	0
137	20240607	173400	1986745400	49900	49900	49900	49900	0
138	20240607	173300	1986745400	49900	49900	49900	49900	0
139	20240607	173200	1986745400	49900	49900	49900	49900	0
140	20240607	173100	1986745400	49900	49900	49900	49900	0
141	20240607	173000	1986745400	49900	49900	49900	49900	0
142	20240607	172900	1986745400	49900	49900	49900	49900	0
143	20240607	172800	1986745400	49900	49900	49900	49900	0
144	20240607	172700	1986745400	49900	49900	49900	49900	0
145	20240607	172600	1986745400	49900	49900	49900	49900	0
146	20240607	172500	1986745400	49900	49900	49900	49900	0
147	20240607	172400	1986745400	49900	49900	49900	49900	0
148	20240607	172300	1986745400	49900	49900	49900	49900	0
149	20240607	172200	1986745400	49900	49900	49900	49900	0
150	20240607	172100	1986745400	49900	49900	49900	49900	0
151	20240607	172000	1986745400	49900	49900	49900	49900	0
152	20240607	171900	1986745400	49900	49900	49900	49900	1802
153	20240607	171800	1986745400	49900	49900	49900	49900	0
154	20240607	171700	1986745400	49900	49900	49900	49900	0
155	20240607	171600	1986745400	49900	49900	49900	49900	0
156	20240607	171500	1986745400	49900	49900	49900	49900	0
157	20240607	171400	1986745400	49900	49900	49900	49900	0
158	20240607	171300	1986745400	49900	49900	49900	49900	0
159	20240607	171200	1986745400	49900	49900	49900	49900	0
160	20240607	171100	1986745400	49900	49900	49900	49900	0
161	20240607	171000	1986745400	49900	49900	49900	49900	0
162	20240607	170900	1986745400	49900	49900	49900	49900	0
163	20240607	170800	1986745400	49900	49900	49900	49900	0
164	20240607	170700	1986745400	49900	49900	49900	49900	0
165	20240607	170600	1986745400	49900	49900	49900	49900	0
166	20240607	170500	1986745400	49900	49900	49900	49900	0
167	20240607	170400	1986745400	49900	49900	49900	49900	0
168	20240607	170300	1986745400	49900	49900	49900	49900	0
169	20240607	170200	1986745400	49900	49900	49900	49900	0
170	20240607	170100	1986745400	49900	49900	49900	49900	0
171	20240607	170000	1986745400	49900	49900	49900	49900	0
172	20240607	165900	1986745400	49900	49900	49900	49900	0
173	20240607	165800	1986745400	49900	49900	49900	49900	0
174	20240607	165700	1986745400	49900	49900	49900	49900	0
175	20240607	165600	1986745400	49900	49900	49900	49900	0
176	20240607	165500	1986745400	49900	49900	49900	49900	0
177	20240607	165400	1986745400	49900	49900	49900	49900	0
178	20240607	165300	1986745400	49900	49900	49900	49900	0
179	20240607	165200	1986745400	49900	49900	49900	49900	0
180	20240607	165100	1986745400	49900	49900	49900	49900	0
181	20240607	165000	1986745400	49900	49900	49900	49900	0
182	20240607	164900	1986745400	49900	49900	49900	49900	1802
183	20240607	164800	1986745400	49900	49900	49900	49900	0
184	20240607	164700	1986745400	49900	49900	49900	49900	0
185	20240607	164600	1986745400	49900	49900	49900	49900	0
186	20240607	164500	1986745400	49900	49900	49900	49900	0
187	20240607	164400	1986745400	49900	49900	49900	49900	0
188	20240607	164300	1986745400	49900	49900	49900	49900	0
189	20240607	164200	1986745400	49900	49900	49900	49900	0
190	20240607	164100	1986745400	49900	49900	49900	49900	0
191	20240607	164000	1986745400	49900	49900	49900	49900	0
192	20240607	163900	1986745400	49900	49900	49900	49900	0
193	20240607	163800	1986745400	49900	49900	49900	49900	0
194	20240607	163700	1986745400	49900	49900	49900	49900	0
195	20240607	163600	1986745400	49900	49900	49900	49900	0
196	20240607	163500	1986745400	49900	49900	49900	49900	0
197	20240607	163400	1986745400	49900	49900	49900	49900	0
198	20240607	163300	1986745400	49900	49900	49900	49900	0
199	20240607	163200	1986745400	49900	49900	49900	49900	0
200	20240607	163100	1986745400	49900	49900	49900	49900	0
201	20240607	163000	1986745400	49900	49900	49900	49900	0
202	20240607	162900	1986745400	49900	49900	49900	49900	0
203	20240607	162800	1986745400	49900	49900	49900	49900	0
204	20240607	162700	1986745400	49900	49900	49900	49900	0
205	20240607	162600	1986745400	49900	49900	49900	49900	0
206	20240607	162500	1986745400	49900	49900	49900	49900	0
207	20240607	162400	1986745400	49900	49900	49900	49900	0
208	20240607	162300	1986745400	49900	49900	49900	49900	0
209	20240607	162200	1986745400	49900	49900	49900	49900	0
210	20240607	162100	1986745400	49900	49900	49900	49900	0
211	20240607	162000	1986745400	49900	49900	49900	49900	0
212	20240607	161900	1986745400	49900	49900	49900	49900	1802
213	20240607	161800	1986745400	49900	49900	49900	49900	0
214	20240607	161700	1986745400	49900	49900	49900	49900	0
215	20240607	161600	1986745400	49900	49900	49900	49900	0
216	20240607	161500	1986745400	49900	49900	49900	49900	0
217	20240607	161400	1986745400	49900	49900	49900	49900	0
218	20240607	161300	1986745400	49900	49900	49900	49900	0
219	20240607	161200	1986745400	49900	49900	49900	49900	0
220	20240607	161100	1986745400	49900	49900	49900	49900	0
221	20240607	161000	1986745400	49900	49900	49900	49900	0
222	20240607	160900	1986745400	49900	49900	49900	49900	0
223	20240607	160800	1986745400	49900	49900	49900	49900	0
224	20240607	160700	1986745400	49900	49900	49900	49900	0
225	20240607	160600	1986745400	49900	49900	49900	49900	0
226	20240607	160500	1986745400	49900	49900	49900	49900	0
227	20240607	160400	1986745400	49900	49900	49900	49900	0
228	20240607	160300	1986745400	49900	49900	49900	49900	0
229	20240607	160200	1986745400	49900	49900	49900	49900	0
230	20240607	160100	1986745400	49900	49900	49900	49900	0
231	20240607	160000	1986745400	49900	49900	49900	49900	0
232	20240607	155900	1986745400	49900	49900	49900	49900	0
233	20240607	155800	1986745400	49900	49900	49900	49900	0
234	20240607	155700	1986745400	49900	49900	49900	49900	0
235	20240607	155600	1986745400	49900	49900	49900	49900	0
236	20240607	155500	1986745400	49900	49900	49900	49900	0
237	20240607	155400	1986745400	49900	49900	49900	49900	0
238	20240607	155300	1986745400	49900	49900	49900	49900	0
239	20240607	155200	1986745400	49900	49900	49900	49900	0
240	20240607	155100	1986745400	49900	49900	49900	49900	0
241	20240607	155000	1986745400	49900	49900	49900	49900	0
242	20240607	154900	1986745400	49900	49900	49900	49900	1802
243	20240607	154800	1986745400	49900	49900	49900	49900	0
244	20240607	154700	1986745400	49900	49900	49900	49900	0
245	20240607	154600	1986745400	49900	49900	49900	49900	0
246	20240607	154500	1986745400	49900	49900	49900	49900	0
247	20240607	154400	1986745400	49900	49900	49900	49900	0
248	20240607	154300	1986745400	49900	49900	49900	49900	0
249	20240607	154200	1986745400	49900	49900	49900	49900	0
250	20240607	154100	1986745400	49900	49900	49900	49900	0
251	20240607	154000	1986745400	49900	49900	49900	49900	0
252	20240607	153900	1986745400	49900	49900	49900	49900	0
253	20240607	153800	1986745400	49900	49900	49900	49900	0
254	20240607	153700	1986745400	49900	49900	49900	49900	0
255	20240607	153600	1986745400	49900	49900	49900	49900	0
256	20240607	153500	1986745400	49900	49900	49900	49900	0
257	20240607	153400	1986745400	49900	49900	49900	49900	0
258	20240607	153300	1986745400	49900	49900	49900	49900	0
259	20240607	153200	1986745400	49900	49900	49900	49900	0
260	20240607	153100	1986745400	49900	49900	49900	49900	0
261	20240607	153000	1986745400	49900	49900	49900	49900	1802
262	20240607	152900	1896825600	50200	50200	50200	50200	0
263	20240607	152800	1896825600	50200	50200	50200	50200	0
264	20240607	152700	1896825600	50200	50200	50200	50200	0
265	20240607	152600	1896825600	50200	50200	50200	50200	0
266	20240607	152500	1896825600	50200	50200	50200	50200	0
267	20240607	152400	1896825600	50200	50200	50200	50200	0
268	20240607	152300	1896825600	50200	50200	50200	50200	0
269	20240607	152200	1896825600	50200	50200	50200	50200	0
270	20240607	152100	1896825600	50200	50200	50200	50200	0
271	20240607	152000	1896825600	50200	50200	50200	50200	0
272	20240607	151900	1896825600	50200	50100	50200	50100	111
273	20240607	151800	1891263300	50100	50100	50100	50100	18
274	20240607	151700	1890361500	50100	50100	50100	50100	44
275	20240607	151600	1888157100	50000	50000	50100	50000	184
276	20240607	151500	1878952900	50100	50100	50100	50100	110
277	20240607	151400	1873441900	50200	50200	50200	50200	43
278	20240607	151300	1871283300	50200	50200	50200	50100	345
279	20240607	151200	1853997200	50200	50100	50200	50100	114
280	20240607	151100	1848277300	50100	50200	50200	50100	47
281	20240607	151000	1845918000	50200	50100	50200	50100	121
282	20240607	150900	1839849900	50100	50100	50200	50100	35
283	20240607	150800	1838094700	50100	50200	50200	50100	59
284	20240607	150700	1835134700	50200	50100	50200	50100	24
285	20240607	150600	1833930600	50200	50200	50200	50200	37
286	20240607	150500	1832073200	50100	50100	50100	50100	123
287	20240607	150400	1825910900	50100	50100	50100	50000	119
288	20240607	150300	1819949100	50000	50100	50100	50000	26
289	20240607	150200	1818646600	50100	50100	50100	50000	99
290	20240607	150100	1813686900	50100	50100	50100	50000	161
291	20240607	150000	1805620900	50100	50000	50100	50000	91
292	20240607	145900	1801066200	50000	50100	50100	50000	24
293	20240607	145800	1799864700	50000	50000	50100	50000	77
294	20240607	145700	1796010400	50000	50000	50100	50000	26
295	20240607	145600	1794709900	50000	50100	50200	50000	240
296	20240607	145500	1782683800	50200	50200	50200	50100	112
297	20240607	145400	1777069000	50200	50200	50200	50100	34
298	20240607	145300	1775362700	50100	50100	50200	50100	71
299	20240607	145200	1771801900	50200	50100	50200	50100	34
300	20240607	145100	1770097700	50200	50100	50200	50100	56
301	20240607	145000	1767289300	50100	50100	50200	50000	142
302	20240607	144900	1760175500	50100	50100	50100	50000	57
303	20240607	144800	1757321600	50100	50100	50100	50000	91
304	20240607	144700	1752763300	50100	50000	50100	50000	85
305	20240607	144600	1748507300	50100	50000	50100	50000	68
306	20240607	144500	1745102800	50100	50000	50100	50000	43
307	20240607	144400	1742949800	50100	50100	50100	50000	69
308	20240607	144300	1739495200	50000	50100	50200	50000	183
309	20240607	144200	1730324400	50100	50100	50200	50100	22
310	20240607	144100	1729221200	50100	50000	50200	50000	90
311	20240607	144000	1724710600	50100	50000	50100	50000	83
312	20240607	143900	1720554200	50100	50100	50100	50000	110
313	20240607	143800	1715045100	50000	50100	50100	50000	241
314	20240607	143700	1702982600	50100	50000	50100	50000	115
315	20240607	143600	1697224600	50000	50100	50100	50000	111
316	20240607	143500	1691666700	50100	50100	50100	50000	69
317	20240607	143400	1688212000	50000	50100	50100	50000	31
318	20240607	143300	1686661000	50100	50000	50100	50000	58
319	20240607	143200	1683756400	50000	50000	50100	50000	26
320	20240607	143100	1682456200	50000	50100	50100	50000	43
321	20240607	143000	1680304200	50100	50100	50100	50000	24
322	20240607	142900	1679102300	50000	50100	50100	50000	81
323	20240607	142800	1675046600	50100	50100	50200	50000	234
324	20240607	142700	1663323100	50100	50200	50200	50100	139
325	20240607	142600	1656356600	50100	50100	50200	50100	135
326	20240607	142500	1649592700	50100	50100	50200	50100	363
327	20240607	142400	1631403900	50200	50200	50200	50100	52
328	20240607	142300	1628794100	50200	50100	50200	50100	28
329	20240607	142200	1627391000	50200	50100	50200	50100	90
330	20240607	142100	1622876000	50200	50100	50200	50100	61
331	20240607	142000	1619814400	50100	50100	50200	50100	105
332	20240607	141900	1614545900	50200	50100	50200	50100	44
333	20240607	141800	1612338900	50100	50100	50200	50100	61
334	20240607	141700	1609277500	50100	50200	50200	50100	95
335	20240607	141600	1604510800	50100	50100	50200	50100	67
336	20240607	141500	1601149200	50100	50200	50200	50100	43
337	20240607	141400	1598991400	50100	50100	50200	50100	56
338	20240607	141300	1596183000	50100	50100	50200	50100	32
339	20240607	141200	1594578400	50100	50100	50200	50100	50
340	20240607	141100	1592070900	50100	50000	50100	50000	130
341	20240607	141000	1585560100	50100	50000	50100	50000	70
342	20240607	140900	1582055100	50100	50000	50100	50000	22
343	20240607	140800	1580954000	50100	50100	50100	50000	73
344	20240607	140700	1577298600	50000	50000	50100	50000	208
345	20240607	140600	1566897900	50000	50100	50100	50000	62
346	20240607	140500	1563792600	50000	50100	50100	50000	96
347	20240607	140400	1558984800	50100	50000	50100	50000	80
348	20240607	140300	1554979300	50000	50100	50100	50000	12
349	20240607	140200	1554379100	50000	50100	50100	50000	208
350	20240607	140100	1543971300	50000	50000	50100	50000	27
351	20240607	140000	1542621000	50000	50000	50100	50000	31
352	20240607	135900	1541069000	50100	50100	50100	50000	33
353	20240607	135800	1539417700	50100	50100	50200	50000	309
354	20240607	135700	1523932900	50100	50200	50200	50100	10
355	20240607	135600	1523431400	50200	50200	50200	50100	67
356	20240607	135500	1520070600	50200	50100	50200	50100	67
357	20240607	135400	1516709700	50200	50200	50200	50100	42
358	20240607	135300	1514601800	50200	50100	50200	50100	44
359	20240607	135200	1512395400	50200	50100	50200	50100	19
360	20240607	135100	1511442500	50100	50200	50200	50100	56
361	20240607	135000	1508633800	50200	50100	50200	50100	40
362	20240607	134900	1506628200	50200	50100	50200	50100	43
363	20240607	134800	1504470900	50100	50100	50200	50100	23
364	20240607	134700	1503318000	50200	50200	50200	50100	62
365	20240607	134600	1500209600	50100	50100	50200	50100	1157
366	20240607	134500	1442242500	50100	50200	50200	50100	58
367	20240607	134400	1439332800	50200	50200	50200	50100	28
368	20240607	134300	1437929100	50100	50100	50200	50100	78
369	20240607	134200	1434013900	50100	50200	50200	50100	54
370	20240607	134100	1431306200	50100	50100	50200	50100	61
371	20240607	134000	1428245600	50100	50100	50200	50100	12
372	20240607	133900	1427643400	50100	50200	50200	50100	67
373	20240607	133800	1424281400	50200	50200	50200	50100	92
374	20240607	133700	1419671000	50200	50200	50200	50200	26
375	20240607	133600	1418365800	50100	50100	50200	50100	153
376	20240607	133500	1410698900	50100	50200	50200	50100	46
377	20240607	133400	1408391400	50100	50100	50200	50100	48
378	20240607	133300	1405984700	50200	50200	50200	50100	94
379	20240607	133200	1401267400	50100	50200	50200	50100	49
380	20240607	133100	1398809100	50200	50200	50200	50200	52
381	20240607	133000	1396198700	50100	50200	50200	50100	42
382	20240607	132900	1394091700	50200	50100	50200	50100	45
383	20240607	132800	1391834400	50200	50100	50200	50100	20
384	20240607	132700	1390830700	50200	50200	50200	50100	78
385	20240607	132600	1386916500	50200	50100	50200	50100	22
386	20240607	132500	1385813700	50200	50200	50200	50100	61
387	20240607	132400	1382754700	50100	50100	50200	50100	20
388	20240607	132300	1381752200	50200	50100	50200	50100	26
389	20240607	132200	1380448500	50200	50200	50200	50100	292
390	20240607	132100	1365790300	50200	50300	50300	50200	84
391	20240607	132000	1361569700	50300	50200	50300	50200	68
392	20240607	131900	1358153600	50300	50200	50300	50200	78
393	20240607	131800	1354237500	50300	50300	50300	50200	98
394	20240607	131700	1349311700	50200	50200	50300	50200	224
395	20240607	131600	1338062000	50300	50300	50300	50300	38
396	20240607	131500	1336150600	50300	50300	50300	50200	39
397	20240607	131400	1334191000	50300	50300	50300	50200	66
398	20240607	131300	1330872800	50200	50300	50300	50200	117
399	20240607	131200	1324996800	50300	50200	50300	50200	50
400	20240607	131100	1322483500	50300	50200	50300	50200	34
401	20240607	131000	1320776100	50200	50300	50300	50200	84
402	20240607	130900	1316552500	50200	50300	50300	50200	69
403	20240607	130800	1313083600	50200	50300	50300	50200	38
404	20240607	130700	1311173800	50300	50300	50300	50300	10
405	20240607	130600	1310670800	50200	50300	50300	50200	52
406	20240607	130500	1308057600	50200	50200	50200	50100	534
407	20240607	130400	1281252100	50200	50200	50200	50100	61
408	20240607	130300	1278190200	50200	50100	50200	50100	32
409	20240607	130200	1276585200	50200	50100	50200	50100	102
410	20240607	130100	1271466400	50200	50200	50200	50100	14
411	20240607	130000	1270763700	50200	50200	50200	50100	123
412	20240607	125900	1264590500	50100	50100	50200	50100	85
413	20240607	125800	1260325000	50200	50100	50200	50100	53
414	20240607	125700	1257664800	50100	50200	50200	50100	40
415	20240607	125600	1255658200	50200	50200	50200	50100	143
416	20240607	125500	1248481200	50200	50200	50200	50100	34
417	20240607	125400	1246776000	50100	50200	50200	50100	44
418	20240607	125300	1244569000	50200	50100	50200	50100	78
419	20240607	125200	1240654800	50200	50200	50200	50100	46
420	20240607	125100	1238345800	50200	50100	50200	50100	36
421	20240607	125000	1236540200	50100	50100	50200	50100	54
422	20240607	124900	1233833700	50200	50200	50200	50100	46
423	20240607	124800	1231524600	50100	50200	50200	50100	50
424	20240607	124700	1229016300	50200	50100	50200	50100	64
425	20240607	124600	1225804000	50100	50100	50200	50100	48
426	20240607	124500	1223398100	50200	50100	50200	50100	55
427	20240607	124400	1220640200	50100	50100	50200	50100	35
428	20240607	124300	1218883500	50100	50100	50200	50100	130
429	20240607	124200	1212360300	50200	50100	50200	50100	40
430	20240607	124100	1210354000	50200	50200	50200	50200	65
431	20240607	124000	1207091000	50100	50200	50200	50100	46
432	20240607	123900	1204783100	50200	50200	50200	50100	61
433	20240607	123800	1201722500	50200	50100	50200	50100	54
434	20240607	123700	1199013500	50100	50200	50200	50100	80
435	20240607	123600	1194998900	50200	50100	50200	50100	23
436	20240607	123500	1193845700	50200	50200	50200	50100	25
437	20240607	123400	1192590900	50100	50100	50200	50100	132
438	20240607	123300	1185977000	50200	50200	50200	50100	76
439	20240607	123200	1182163300	50200	50100	50200	50100	4
440	20240607	123100	1181962700	50100	50200	50200	50100	100
441	20240607	123000	1176944200	50100	50200	50200	50100	47
442	20240607	122900	1174586300	50100	50200	50200	50100	34
443	20240607	122800	1172879700	50100	50100	50200	50100	64
444	20240607	122700	1169670300	50100	50200	50200	50100	54
445	20240607	122600	1166962400	50100	50200	50200	50100	11
446	20240607	122500	1166410400	50100	50200	50200	50100	145
447	20240607	122400	1159132900	50100	50100	50100	50100	27
448	20240607	122300	1157780200	50200	50100	50200	50100	24
449	20240607	122200	1156576400	50200	50100	50200	50100	103
450	20240607	122100	1151410500	50100	50200	50200	50100	23
451	20240607	122000	1150257600	50200	50100	50200	50100	28
452	20240607	121900	1148852200	50100	50200	50200	50100	24
453	20240607	121800	1147649100	50100	50100	50200	50000	221
454	20240607	121700	1136576600	50100	50200	50200	50100	7
455	20240607	121600	1136225300	50100	50200	50200	50100	44
456	20240607	121500	1134018100	50000	50100	50200	50000	220
457	20240607	121400	1122995900	50100	50200	50200	50100	144
458	20240607	121300	1115779000	50200	50200	50200	50100	38
459	20240607	121200	1113872800	50200	50100	50200	50100	302
460	20240607	121100	1098719200	50100	50200	50200	50100	21
461	20240607	121000	1097665100	50100	50100	50200	50100	658
462	20240607	120900	1064685800	50100	50000	50100	50000	102
463	20240607	120800	1059577300	50000	50100	50100	50000	213
464	20240607	120700	1048906300	50100	50000	50100	50000	20
465	20240607	120600	1047905700	50100	50000	50100	50000	103
466	20240607	120500	1042746900	50100	50000	50100	50000	86
467	20240607	120400	1038443400	50100	50100	50100	50000	70
468	20240607	120300	1034937800	50100	50000	50100	50000	47
469	20240607	120200	1032584500	50100	50000	50100	50000	33
470	20240607	120100	1030931400	50000	50100	50100	50000	46
471	20240607	120000	1028628600	50100	50100	50100	50000	166
472	20240607	115900	1020313500	50000	50000	50100	50000	10
473	20240607	115800	1019813200	50000	50000	50100	50000	62
474	20240607	115700	1016708500	50100	50000	50100	50000	31
475	20240607	115600	1015157100	50100	50100	50100	50000	61
476	20240607	115500	1012101300	50100	50000	50100	50000	35
477	20240607	115400	1010349400	50100	50100	50100	50000	74
478	20240607	115300	1006643400	50100	50000	50100	50000	17
479	20240607	115200	1005792800	50000	50100	50100	50000	56
480	20240607	115100	1002989000	50100	50000	50100	50000	78
481	20240607	115000	999082700	50000	50100	50100	50000	24
482	20240607	114900	997880700	50000	50000	50100	50000	46
483	20240607	114800	995577800	50100	50100	50100	50000	55
484	20240607	114700	992823900	50100	50100	50100	50000	63
485	20240607	114600	989671200	50000	50100	50100	50000	20
486	20240607	114500	988670700	50100	50100	50100	50000	104
487	20240607	114400	983463800	50100	50000	50100	50000	40
488	20240607	114300	981459900	50000	50000	50100	50000	38
489	20240607	114200	979557700	50100	50000	50100	50000	18
490	20240607	114100	978657500	50100	50100	50100	50100	63
491	20240607	114000	975501200	50000	50000	50000	50000	35
492	20240607	113900	973751200	50100	50100	50100	50000	31
493	20240607	113800	972198200	50000	50000	50100	50000	23
494	20240607	113700	971047500	50100	50000	50100	50000	244
495	20240607	113600	958844800	50100	50000	50100	50000	27
496	20240607	113500	957494200	50000	50000	50100	50000	52
497	20240607	113400	954891000	50000	50100	50100	50000	26
498	20240607	113300	953589900	50100	49950	50200	49950	737
499	20240607	113200	916651450	49950	50000	50000	49950	51
500	20240607	113100	914102250	50000	50000	50100	50000	407
501	20240607	113000	893749150	50000	50100	50100	50000	3
502	20240607	112900	893598950	50000	50100	50100	50000	101
503	20240607	112800	888544950	50100	50000	50100	50000	29
504	20240607	112700	887093350	50100	50100	50100	50000	46
505	20240607	112600	884788950	50000	50100	50100	50000	57
506	20240607	112500	881934750	50100	50100	50100	50000	44
507	20240607	112400	879732050	50100	50100	50100	50000	30
508	20240607	112300	878229350	50000	50100	50100	50000	69
509	20240607	112200	874773950	50100	50000	50100	50000	24
510	20240607	112100	873573450	50100	50100	50100	50100	16
511	20240607	112000	872771850	50100	50100	50100	50000	70
512	20240607	111900	869266350	50100	50100	50100	50000	23
513	20240607	111800	868115950	50100	50000	50100	50000	54
514	20240607	111700	865413050	50000	50100	50100	50000	34
515	20240607	111600	863712650	50100	50000	50100	50000	79
516	20240607	111500	859756250	50100	50000	50100	50000	8
517	20240607	111400	859355750	50100	50000	50100	50000	54
518	20240607	111300	856652950	50100	50000	50100	50000	55
519	20240607	111200	853898950	50000	50000	50100	50000	27
520	20240607	111100	852546650	50000	50000	50000	50000	18
521	20240607	111000	851646650	50100	50200	50200	50000	214
522	20240607	110900	840923450	50100	50100	50100	50100	12
523	20240607	110800	840322250	50200	50200	50300	50200	391
524	20240607	110700	820691650	50200	50100	50200	50100	307
525	20240607	110600	805283550	50200	50200	50200	50100	35
526	20240607	110500	803527350	50100	50100	50200	50100	679
527	20240607	110400	769474950	50100	49850	50200	49850	3755
528	20240607	110300	581750850	49850	49900	49900	49850	27
529	20240607	110200	580404500	49850	49900	49900	49850	125
530	20240607	110100	574167650	49900	49850	49900	49850	47
531	20240607	110000	571823050	49900	49850	49900	49850	33
532	20240607	105900	570176550	49850	49900	49900	49850	16
533	20240607	105800	569378850	49900	49850	49900	49850	143
534	20240607	105700	562248850	49900	49850	49900	49850	55
535	20240607	105600	559506550	49850	49850	49900	49850	237
536	20240607	105500	547690950	49900	49900	49900	49850	28
537	20240607	105400	546294450	49850	49900	49900	49850	32
538	20240607	105300	544697800	49850	49850	49900	49850	57
539	20240607	105200	541856300	49850	49850	49850	49800	66
540	20240607	105100	538566950	49850	49850	49850	49800	28
541	20240607	105000	537171200	49800	49850	49900	49800	106
542	20240607	104900	531887400	49900	49900	49900	49850	110
543	20240607	104800	526401450	49900	49850	49900	49850	12
544	20240607	104700	525803000	49900	49900	49900	49850	73
545	20240607	104600	522162150	49900	49900	49900	49900	128
546	20240607	104500	515774950	49950	49900	49950	49900	85
547	20240607	104400	511529250	49900	49900	49900	49850	58
548	20240607	104300	508635750	49900	49850	49900	49850	49
549	20240607	104200	506192750	49900	49900	49950	49900	242
550	20240607	104100	494116400	49900	49900	49950	49900	202
551	20240607	104000	484035350	49900	49900	49900	49900	53
552	20240607	103900	481390650	49950	49950	49950	49950	62
553	20240607	103800	478293750	49900	49900	49900	49900	130
554	20240607	103700	471806750	49950	49850	49950	49850	473
555	20240607	103600	448204600	49850	49900	49900	49800	37
556	20240607	103500	446360400	49850	49850	49900	49850	114
557	20240607	103400	440677250	49850	49850	49850	49800	170
558	20240607	103300	432202950	49850	49800	49850	49800	189
559	20240607	103200	422782100	49800	49800	49800	49800	28
560	20240607	103100	421387700	49850	49800	49900	49800	54
561	20240607	103000	418695350	49800	49850	49900	49800	125
562	20240607	102900	412464750	49850	49850	49900	49850	62
563	20240607	102800	409372500	49850	49850	49850	49850	23
564	20240607	102700	408225950	49850	49850	49900	49850	102
565	20240607	102600	403138900	49850	49850	49850	49800	215
566	20240607	102500	392421950	49850	49900	49900	49850	42
567	20240607	102400	390327050	49850	49900	49900	49850	39
568	20240607	102300	388382600	49900	49900	49900	49850	63
569	20240607	102200	385240400	49850	49850	49850	49850	19
570	20240607	102100	384293250	49850	49900	49900	49850	98
571	20240607	102000	379405100	49850	49900	49900	49800	66
572	20240607	101900	376115450	49850	49850	49850	49850	37
573	20240607	101800	374271000	49850	49800	49900	49800	57
574	20240607	101700	371429100	49850	49850	49850	49800	71
575	20240607	101600	367890300	49850	49850	49900	49800	74
576	20240607	101500	364201250	49850	49850	49900	49850	75
577	20240607	101400	360462450	49850	49850	49900	49850	148
578	20240607	101300	353082850	49850	49900	49900	49850	93
579	20240607	101200	348442700	49900	49850	49900	49850	172
580	20240607	101100	339860450	49850	49900	49900	49850	44
581	20240607	101000	337666350	49900	49850	49900	49850	70
582	20240607	100900	334175050	49850	49850	49900	49800	72
583	20240607	100800	330588550	49850	49800	49900	49750	130
584	20240607	100700	324108850	49800	49800	49800	49800	15
585	20240607	100600	323361850	49800	49800	49800	49800	54
586	20240607	100500	320672650	49800	49800	49800	49800	14
587	20240607	100400	319975450	49800	49800	49800	49800	1
588	20240607	100300	319925650	49800	49850	49850	49800	32
589	20240607	100200	318332000	49800	49800	49800	49800	14
590	20240607	100100	317634800	49850	49900	49900	49850	18
591	20240607	100000	316737450	49850	49850	49850	49850	14
592	20240607	095900	316039550	49800	49850	49850	49800	15
593	20240607	095800	315292250	49850	49800	49850	49800	20
594	20240607	095700	314295300	49850	49850	49850	49850	31
595	20240607	095600	312749950	49900	49900	49900	49900	40
596	20240607	095500	310753950	49900	49900	49900	49900	197
597	20240607	095400	300923650	49950	49900	49950	49900	8
598	20240607	095300	300524300	49950	49900	49950	49900	16
599	20240607	095200	299725350	49950	49900	49950	49900	4
600	20240607	095100	299525700	49950	49950	49950	49900	59
601	20240607	095000	296578950	49950	49950	49950	49900	40
602	20240607	094900	294581300	49950	49900	49950	49900	2
603	20240607	094800	294481450	49900	49900	49900	49900	5
604	20240607	094700	294231950	49900	49950	49950	49900	10
605	20240607	094600	293732750	49950	49900	49950	49900	30
606	20240607	094500	292234600	49950	49950	49950	49950	1
607	20240607	094400	292184650	49900	49900	49900	49900	6
608	20240607	094300	291885250	49900	49900	49900	49900	70
609	20240607	094200	288392250	49900	49900	49900	49850	282
610	20240607	094100	274321200	49850	49900	49900	49850	108
611	20240607	094000	268932300	49900	49850	49900	49850	486
612	20240607	093900	244684050	49800	49800	49850	49800	14
613	20240607	093800	243986450	49800	49800	49800	49800	112
614	20240607	093700	238408850	49750	49750	49750	49750	5
615	20240607	093600	238160100	49750	49650	49750	49650	8
616	20240607	093500	237762200	49750	49800	49800	49650	176
617	20240607	093400	229007650	49800	49800	49800	49800	19
618	20240607	093300	228061450	49800	49850	49850	49800	159
619	20240607	093200	220142350	49850	49800	49850	49800	7
620	20240607	093100	219793650	49800	49800	49800	49800	23
621	20240607	093000	218648250	49850	49900	49900	49800	397
622	20240607	092900	198856150	49850	49850	49850	49850	27
623	20240607	092800	197510200	49850	49850	49850	49850	7
624	20240607	092700	197161250	49850	49850	49850	49850	2
625	20240607	092600	197061550	49850	49900	49900	49850	123
626	20240607	092500	190924050	49900	49900	49900	49850	143
627	20240607	092400	183788600	49850	49850	49900	49850	16
628	20240607	092300	182990800	49850	49900	49900	49850	9
629	20240607	092200	182541950	49900	49900	49900	49850	52
630	20240607	092100	179947450	49900	49900	49900	49850	24
631	20240607	092000	178750050	49850	49900	49900	49850	235
632	20240607	091900	167023600	49900	49900	49900	49850	19
633	20240607	091800	166075800	49900	49900	49900	49900	34
634	20240607	091700	164379200	49900	49900	49950	49900	124
635	20240607	091600	158190100	49850	49850	49900	49850	418
636	20240607	091500	137332850	49850	49850	49850	49850	114
637	20240607	091400	131649950	49900	49800	49900	49800	693
638	20240607	091300	97114250	49750	49750	49750	49750	117
639	20240607	091200	91293500	49750	49700	49750	49600	74
640	20240607	091100	87612650	49750	49750	49750	49750	1
641	20240607	091000	87562900	49750	49800	49800	49750	74
642	20240607	090900	83879700	49750	49750	49750	49750	1
643	20240607	090800	83829950	49800	49800	49800	49800	12
644	20240607	090700	83232350	49800	49750	49850	49750	340
645	20240607	090600	66301300	49750	49750	49750	49750	20
646	20240607	090500	65306300	49800	49850	49850	49750	106
647	20240607	090400	60025400	49850	49650	49850	49650	171
648	20240607	090300	51520450	49700	49700	49700	49650	49
649	20240607	090200	49087200	49700	49700	49700	49700	0
650	20240607	090100	49087200	49700	49550	49700	49500	70
651	20240607	090000	45616300	49450	49450	49600	49450	922