KissMeData/219130/min/candle-20240621.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240621	204000	4336374300	29350	29350	29350	29350	5110
3	20240621	203900	4336374300	29350	29350	29350	29350	0
4	20240621	203800	4336374300	29350	29350	29350	29350	0
5	20240621	203700	4336374300	29350	29350	29350	29350	0
6	20240621	203600	4336374300	29350	29350	29350	29350	0
7	20240621	203500	4336374300	29350	29350	29350	29350	0
8	20240621	203400	4336374300	29350	29350	29350	29350	0
9	20240621	203300	4336374300	29350	29350	29350	29350	0
10	20240621	203200	4336374300	29350	29350	29350	29350	0
11	20240621	203100	4336374300	29350	29350	29350	29350	0
12	20240621	203000	4336374300	29350	29350	29350	29350	0
13	20240621	202900	4336374300	29350	29350	29350	29350	0
14	20240621	202800	4336374300	29350	29350	29350	29350	0
15	20240621	202700	4336374300	29350	29350	29350	29350	0
16	20240621	202600	4336374300	29350	29350	29350	29350	0
17	20240621	202500	4336374300	29350	29350	29350	29350	0
18	20240621	202400	4336374300	29350	29350	29350	29350	0
19	20240621	202300	4336374300	29350	29350	29350	29350	0
20	20240621	202200	4336374300	29350	29350	29350	29350	0
21	20240621	202100	4336374300	29350	29350	29350	29350	0
22	20240621	202000	4336374300	29350	29350	29350	29350	0
23	20240621	201900	4336374300	29350	29350	29350	29350	0
24	20240621	201800	4336374300	29350	29350	29350	29350	0
25	20240621	201700	4336374300	29350	29350	29350	29350	0
26	20240621	201600	4336374300	29350	29350	29350	29350	0
27	20240621	201500	4336374300	29350	29350	29350	29350	0
28	20240621	201400	4336374300	29350	29350	29350	29350	0
29	20240621	201300	4336374300	29350	29350	29350	29350	0
30	20240621	201200	4336374300	29350	29350	29350	29350	0
31	20240621	201100	4336374300	29350	29350	29350	29350	0
32	20240621	201000	4336374300	29350	29350	29350	29350	5110
33	20240621	200900	4336374300	29350	29350	29350	29350	0
34	20240621	200800	4336374300	29350	29350	29350	29350	0
35	20240621	200700	4336374300	29350	29350	29350	29350	0
36	20240621	200600	4336374300	29350	29350	29350	29350	0
37	20240621	200500	4336374300	29350	29350	29350	29350	0
38	20240621	200400	4336374300	29350	29350	29350	29350	0
39	20240621	200300	4336374300	29350	29350	29350	29350	0
40	20240621	200200	4336374300	29350	29350	29350	29350	0
41	20240621	200100	4336374300	29350	29350	29350	29350	0
42	20240621	200000	4336374300	29350	29350	29350	29350	0
43	20240621	195900	4336374300	29350	29350	29350	29350	0
44	20240621	195800	4336374300	29350	29350	29350	29350	0
45	20240621	195700	4336374300	29350	29350	29350	29350	0
46	20240621	195600	4336374300	29350	29350	29350	29350	0
47	20240621	195500	4336374300	29350	29350	29350	29350	0
48	20240621	195400	4336374300	29350	29350	29350	29350	0
49	20240621	195300	4336374300	29350	29350	29350	29350	0
50	20240621	195200	4336374300	29350	29350	29350	29350	0
51	20240621	195100	4336374300	29350	29350	29350	29350	0
52	20240621	195000	4336374300	29350	29350	29350	29350	0
53	20240621	194900	4336374300	29350	29350	29350	29350	0
54	20240621	194800	4336374300	29350	29350	29350	29350	0
55	20240621	194700	4336374300	29350	29350	29350	29350	0
56	20240621	194600	4336374300	29350	29350	29350	29350	0
57	20240621	194500	4336374300	29350	29350	29350	29350	0
58	20240621	194400	4336374300	29350	29350	29350	29350	0
59	20240621	194300	4336374300	29350	29350	29350	29350	0
60	20240621	194200	4336374300	29350	29350	29350	29350	0
61	20240621	194100	4336374300	29350	29350	29350	29350	0
62	20240621	194000	4336374300	29350	29350	29350	29350	5110
63	20240621	193900	4336374300	29350	29350	29350	29350	0
64	20240621	193800	4336374300	29350	29350	29350	29350	0
65	20240621	193700	4336374300	29350	29350	29350	29350	0
66	20240621	193600	4336374300	29350	29350	29350	29350	0
67	20240621	193500	4336374300	29350	29350	29350	29350	0
68	20240621	193400	4336374300	29350	29350	29350	29350	0
69	20240621	193300	4336374300	29350	29350	29350	29350	0
70	20240621	193200	4336374300	29350	29350	29350	29350	0
71	20240621	193100	4336374300	29350	29350	29350	29350	0
72	20240621	193000	4336374300	29350	29350	29350	29350	0
73	20240621	192900	4336374300	29350	29350	29350	29350	0
74	20240621	192800	4336374300	29350	29350	29350	29350	0
75	20240621	192700	4336374300	29350	29350	29350	29350	0
76	20240621	192600	4336374300	29350	29350	29350	29350	0
77	20240621	192500	4336374300	29350	29350	29350	29350	0
78	20240621	192400	4336374300	29350	29350	29350	29350	0
79	20240621	192300	4336374300	29350	29350	29350	29350	0
80	20240621	192200	4336374300	29350	29350	29350	29350	0
81	20240621	192100	4336374300	29350	29350	29350	29350	0
82	20240621	192000	4336374300	29350	29350	29350	29350	0
83	20240621	191900	4336374300	29350	29350	29350	29350	0
84	20240621	191800	4336374300	29350	29350	29350	29350	0
85	20240621	191700	4336374300	29350	29350	29350	29350	0
86	20240621	191600	4336374300	29350	29350	29350	29350	0
87	20240621	191500	4336374300	29350	29350	29350	29350	0
88	20240621	191400	4336374300	29350	29350	29350	29350	0
89	20240621	191300	4336374300	29350	29350	29350	29350	0
90	20240621	191200	4336374300	29350	29350	29350	29350	0
91	20240621	191100	4336374300	29350	29350	29350	29350	0
92	20240621	191000	4336374300	29350	29350	29350	29350	5110
93	20240621	190900	4336374300	29350	29350	29350	29350	0
94	20240621	190800	4336374300	29350	29350	29350	29350	0
95	20240621	190700	4336374300	29350	29350	29350	29350	0
96	20240621	190600	4336374300	29350	29350	29350	29350	0
97	20240621	190500	4336374300	29350	29350	29350	29350	0
98	20240621	190400	4336374300	29350	29350	29350	29350	0
99	20240621	190300	4336374300	29350	29350	29350	29350	0
100	20240621	190200	4336374300	29350	29350	29350	29350	0
101	20240621	190100	4336374300	29350	29350	29350	29350	0
102	20240621	190000	4336374300	29350	29350	29350	29350	0
103	20240621	185900	4336374300	29350	29350	29350	29350	0
104	20240621	185800	4336374300	29350	29350	29350	29350	0
105	20240621	185700	4336374300	29350	29350	29350	29350	0
106	20240621	185600	4336374300	29350	29350	29350	29350	0
107	20240621	185500	4336374300	29350	29350	29350	29350	0
108	20240621	185400	4336374300	29350	29350	29350	29350	0
109	20240621	185300	4336374300	29350	29350	29350	29350	0
110	20240621	185200	4336374300	29350	29350	29350	29350	0
111	20240621	185100	4336374300	29350	29350	29350	29350	0
112	20240621	185000	4336374300	29350	29350	29350	29350	0
113	20240621	184900	4336374300	29350	29350	29350	29350	0
114	20240621	184800	4336374300	29350	29350	29350	29350	0
115	20240621	184700	4336374300	29350	29350	29350	29350	0
116	20240621	184600	4336374300	29350	29350	29350	29350	0
117	20240621	184500	4336374300	29350	29350	29350	29350	0
118	20240621	184400	4336374300	29350	29350	29350	29350	0
119	20240621	184300	4336374300	29350	29350	29350	29350	0
120	20240621	184200	4336374300	29350	29350	29350	29350	0
121	20240621	184100	4336374300	29350	29350	29350	29350	0
122	20240621	184000	4336374300	29350	29350	29350	29350	5110
123	20240621	183900	4336374300	29350	29350	29350	29350	0
124	20240621	183800	4336374300	29350	29350	29350	29350	0
125	20240621	183700	4336374300	29350	29350	29350	29350	0
126	20240621	183600	4336374300	29350	29350	29350	29350	0
127	20240621	183500	4336374300	29350	29350	29350	29350	0
128	20240621	183400	4336374300	29350	29350	29350	29350	0
129	20240621	183300	4336374300	29350	29350	29350	29350	0
130	20240621	183200	4336374300	29350	29350	29350	29350	0
131	20240621	183100	4336374300	29350	29350	29350	29350	0
132	20240621	183000	4336374300	29350	29350	29350	29350	0
133	20240621	182900	4336374300	29350	29350	29350	29350	0
134	20240621	182800	4336374300	29350	29350	29350	29350	0
135	20240621	182700	4336374300	29350	29350	29350	29350	0
136	20240621	182600	4336374300	29350	29350	29350	29350	0
137	20240621	182500	4336374300	29350	29350	29350	29350	0
138	20240621	182400	4336374300	29350	29350	29350	29350	0
139	20240621	182300	4336374300	29350	29350	29350	29350	0
140	20240621	182200	4336374300	29350	29350	29350	29350	0
141	20240621	182100	4336374300	29350	29350	29350	29350	0
142	20240621	182000	4336374300	29350	29350	29350	29350	0
143	20240621	181900	4336374300	29350	29350	29350	29350	0
144	20240621	181800	4336374300	29350	29350	29350	29350	0
145	20240621	181700	4336374300	29350	29350	29350	29350	0
146	20240621	181600	4336374300	29350	29350	29350	29350	0
147	20240621	181500	4336374300	29350	29350	29350	29350	0
148	20240621	181400	4336374300	29350	29350	29350	29350	0
149	20240621	181300	4336374300	29350	29350	29350	29350	0
150	20240621	181200	4336374300	29350	29350	29350	29350	0
151	20240621	181100	4336374300	29350	29350	29350	29350	0
152	20240621	181000	4336374300	29350	29350	29350	29350	5110
153	20240621	180900	4336374300	29350	29350	29350	29350	0
154	20240621	180800	4336374300	29350	29350	29350	29350	0
155	20240621	180700	4336374300	29350	29350	29350	29350	0
156	20240621	180600	4336374300	29350	29350	29350	29350	0
157	20240621	180500	4336374300	29350	29350	29350	29350	0
158	20240621	180400	4336374300	29350	29350	29350	29350	0
159	20240621	180300	4336374300	29350	29350	29350	29350	0
160	20240621	180200	4336374300	29350	29350	29350	29350	0
161	20240621	180100	4336374300	29350	29350	29350	29350	0
162	20240621	180000	4336374300	29350	29350	29350	29350	0
163	20240621	175900	4336374300	29350	29350	29350	29350	0
164	20240621	175800	4336374300	29350	29350	29350	29350	0
165	20240621	175700	4336374300	29350	29350	29350	29350	0
166	20240621	175600	4336374300	29350	29350	29350	29350	0
167	20240621	175500	4336374300	29350	29350	29350	29350	0
168	20240621	175400	4336374300	29350	29350	29350	29350	0
169	20240621	175300	4336374300	29350	29350	29350	29350	0
170	20240621	175200	4336374300	29350	29350	29350	29350	0
171	20240621	175100	4336374300	29350	29350	29350	29350	0
172	20240621	175000	4336374300	29350	29350	29350	29350	0
173	20240621	174900	4336374300	29350	29350	29350	29350	0
174	20240621	174800	4336374300	29350	29350	29350	29350	0
175	20240621	174700	4336374300	29350	29350	29350	29350	0
176	20240621	174600	4336374300	29350	29350	29350	29350	0
177	20240621	174500	4336374300	29350	29350	29350	29350	0
178	20240621	174400	4336374300	29350	29350	29350	29350	0
179	20240621	174300	4336374300	29350	29350	29350	29350	0
180	20240621	174200	4336374300	29350	29350	29350	29350	0
181	20240621	174100	4336374300	29350	29350	29350	29350	0
182	20240621	174000	4336374300	29350	29350	29350	29350	5110
183	20240621	173900	4336374300	29350	29350	29350	29350	0
184	20240621	173800	4336374300	29350	29350	29350	29350	0
185	20240621	173700	4336374300	29350	29350	29350	29350	0
186	20240621	173600	4336374300	29350	29350	29350	29350	0
187	20240621	173500	4336374300	29350	29350	29350	29350	0
188	20240621	173400	4336374300	29350	29350	29350	29350	0
189	20240621	173300	4336374300	29350	29350	29350	29350	0
190	20240621	173200	4336374300	29350	29350	29350	29350	0
191	20240621	173100	4336374300	29350	29350	29350	29350	0
192	20240621	173000	4336374300	29350	29350	29350	29350	0
193	20240621	172900	4336374300	29350	29350	29350	29350	0
194	20240621	172800	4336374300	29350	29350	29350	29350	0
195	20240621	172700	4336374300	29350	29350	29350	29350	0
196	20240621	172600	4336374300	29350	29350	29350	29350	0
197	20240621	172500	4336374300	29350	29350	29350	29350	0
198	20240621	172400	4336374300	29350	29350	29350	29350	0
199	20240621	172300	4336374300	29350	29350	29350	29350	0
200	20240621	172200	4336374300	29350	29350	29350	29350	0
201	20240621	172100	4336374300	29350	29350	29350	29350	0
202	20240621	172000	4336374300	29350	29350	29350	29350	0
203	20240621	171900	4336374300	29350	29350	29350	29350	0
204	20240621	171800	4336374300	29350	29350	29350	29350	0
205	20240621	171700	4336374300	29350	29350	29350	29350	0
206	20240621	171600	4336374300	29350	29350	29350	29350	0
207	20240621	171500	4336374300	29350	29350	29350	29350	0
208	20240621	171400	4336374300	29350	29350	29350	29350	0
209	20240621	171300	4336374300	29350	29350	29350	29350	0
210	20240621	171200	4336374300	29350	29350	29350	29350	0
211	20240621	171100	4336374300	29350	29350	29350	29350	0
212	20240621	171000	4336374300	29350	29350	29350	29350	5110
213	20240621	170900	4336374300	29350	29350	29350	29350	0
214	20240621	170800	4336374300	29350	29350	29350	29350	0
215	20240621	170700	4336374300	29350	29350	29350	29350	0
216	20240621	170600	4336374300	29350	29350	29350	29350	0
217	20240621	170500	4336374300	29350	29350	29350	29350	0
218	20240621	170400	4336374300	29350	29350	29350	29350	0
219	20240621	170300	4336374300	29350	29350	29350	29350	0
220	20240621	170200	4336374300	29350	29350	29350	29350	0
221	20240621	170100	4336374300	29350	29350	29350	29350	0
222	20240621	170000	4336374300	29350	29350	29350	29350	0
223	20240621	165900	4336374300	29350	29350	29350	29350	0
224	20240621	165800	4336374300	29350	29350	29350	29350	0
225	20240621	165700	4336374300	29350	29350	29350	29350	0
226	20240621	165600	4336374300	29350	29350	29350	29350	0
227	20240621	165500	4336374300	29350	29350	29350	29350	0
228	20240621	165400	4336374300	29350	29350	29350	29350	0
229	20240621	165300	4336374300	29350	29350	29350	29350	0
230	20240621	165200	4336374300	29350	29350	29350	29350	0
231	20240621	165100	4336374300	29350	29350	29350	29350	0
232	20240621	165000	4336374300	29350	29350	29350	29350	0
233	20240621	164900	4336374300	29350	29350	29350	29350	0
234	20240621	164800	4336374300	29350	29350	29350	29350	0
235	20240621	164700	4336374300	29350	29350	29350	29350	0
236	20240621	164600	4336374300	29350	29350	29350	29350	0
237	20240621	164500	4336374300	29350	29350	29350	29350	0
238	20240621	164400	4336374300	29350	29350	29350	29350	0
239	20240621	164300	4336374300	29350	29350	29350	29350	0
240	20240621	164200	4336374300	29350	29350	29350	29350	0
241	20240621	164100	4336374300	29350	29350	29350	29350	0
242	20240621	164000	4336374300	29350	29350	29350	29350	5110
243	20240621	163900	4336374300	29350	29350	29350	29350	0
244	20240621	163800	4336374300	29350	29350	29350	29350	0
245	20240621	163700	4336374300	29350	29350	29350	29350	0
246	20240621	163600	4336374300	29350	29350	29350	29350	0
247	20240621	163500	4336374300	29350	29350	29350	29350	0
248	20240621	163400	4336374300	29350	29350	29350	29350	0
249	20240621	163300	4336374300	29350	29350	29350	29350	0
250	20240621	163200	4336374300	29350	29350	29350	29350	0
251	20240621	163100	4336374300	29350	29350	29350	29350	0
252	20240621	163000	4336374300	29350	29350	29350	29350	0
253	20240621	162900	4336374300	29350	29350	29350	29350	0
254	20240621	162800	4336374300	29350	29350	29350	29350	0
255	20240621	162700	4336374300	29350	29350	29350	29350	0
256	20240621	162600	4336374300	29350	29350	29350	29350	0
257	20240621	162500	4336374300	29350	29350	29350	29350	0
258	20240621	162400	4336374300	29350	29350	29350	29350	0
259	20240621	162300	4336374300	29350	29350	29350	29350	0
260	20240621	162200	4336374300	29350	29350	29350	29350	0
261	20240621	162100	4336374300	29350	29350	29350	29350	0
262	20240621	162000	4336374300	29350	29350	29350	29350	0
263	20240621	161900	4336374300	29350	29350	29350	29350	0
264	20240621	161800	4336374300	29350	29350	29350	29350	0
265	20240621	161700	4336374300	29350	29350	29350	29350	0
266	20240621	161600	4336374300	29350	29350	29350	29350	0
267	20240621	161500	4336374300	29350	29350	29350	29350	0
268	20240621	161400	4336374300	29350	29350	29350	29350	0
269	20240621	161300	4336374300	29350	29350	29350	29350	0
270	20240621	161200	4336374300	29350	29350	29350	29350	0
271	20240621	161100	4336374300	29350	29350	29350	29350	0
272	20240621	161000	4336374300	29350	29350	29350	29350	5110
273	20240621	160900	4336374300	29350	29350	29350	29350	0
274	20240621	160800	4336374300	29350	29350	29350	29350	0
275	20240621	160700	4336374300	29350	29350	29350	29350	0
276	20240621	160600	4336374300	29350	29350	29350	29350	0
277	20240621	160500	4336374300	29350	29350	29350	29350	0
278	20240621	160400	4336374300	29350	29350	29350	29350	0
279	20240621	160300	4336374300	29350	29350	29350	29350	0
280	20240621	160200	4336374300	29350	29350	29350	29350	0
281	20240621	160100	4336374300	29350	29350	29350	29350	0
282	20240621	160000	4336374300	29350	29350	29350	29350	0
283	20240621	155900	4336374300	29350	29350	29350	29350	0
284	20240621	155800	4336374300	29350	29350	29350	29350	0
285	20240621	155700	4336374300	29350	29350	29350	29350	0
286	20240621	155600	4336374300	29350	29350	29350	29350	0
287	20240621	155500	4336374300	29350	29350	29350	29350	0
288	20240621	155400	4336374300	29350	29350	29350	29350	0
289	20240621	155300	4336374300	29350	29350	29350	29350	0
290	20240621	155200	4336374300	29350	29350	29350	29350	0
291	20240621	155100	4336374300	29350	29350	29350	29350	0
292	20240621	155000	4336374300	29350	29350	29350	29350	0
293	20240621	154900	4336374300	29350	29350	29350	29350	0
294	20240621	154800	4336374300	29350	29350	29350	29350	0
295	20240621	154700	4336374300	29350	29350	29350	29350	0
296	20240621	154600	4336374300	29350	29350	29350	29350	0
297	20240621	154500	4336374300	29350	29350	29350	29350	0
298	20240621	154400	4336374300	29350	29350	29350	29350	0
299	20240621	154300	4336374300	29350	29350	29350	29350	0
300	20240621	154200	4336374300	29350	29350	29350	29350	0
301	20240621	154100	4336374300	29350	29350	29350	29350	0
302	20240621	154000	4336374300	29350	29350	29350	29350	5110
303	20240621	153900	4336374300	29350	29350	29350	29350	0
304	20240621	153800	4336374300	29350	29350	29350	29350	0
305	20240621	153700	4336374300	29350	29350	29350	29350	0
306	20240621	153600	4336374300	29350	29350	29350	29350	0
307	20240621	153500	4336374300	29350	29350	29350	29350	0
308	20240621	153400	4336374300	29350	29350	29350	29350	0
309	20240621	153300	4336374300	29350	29350	29350	29350	0
310	20240621	153200	4336374300	29350	29350	29350	29350	0
311	20240621	153100	4336374300	29350	29350	29350	29350	0
312	20240621	153000	4336374300	29350	29350	29350	29350	5110
313	20240621	152900	4186395800	29350	29350	29350	29350	0
314	20240621	152800	4186395800	29350	29350	29350	29350	0
315	20240621	152700	4186395800	29350	29350	29350	29350	0
316	20240621	152600	4186395800	29350	29350	29350	29350	0
317	20240621	152500	4186395800	29350	29350	29350	29350	0
318	20240621	152400	4186395800	29350	29350	29350	29350	0
319	20240621	152300	4186395800	29350	29350	29350	29350	0
320	20240621	152200	4186395800	29350	29350	29350	29350	0
321	20240621	152100	4186395800	29350	29350	29350	29350	0
322	20240621	152000	4186395800	29350	29350	29350	29350	0
323	20240621	151900	4186395800	29350	29300	29350	29200	415
324	20240621	151800	4174222200	29200	29300	29300	29200	232
325	20240621	151700	4167426100	29200	29200	29200	29100	371
326	20240621	151600	4156593600	29150	29100	29200	29100	80
327	20240621	151500	4154263050	29100	29100	29200	29050	231
328	20240621	151400	4147540900	29100	29150	29150	29100	427
329	20240621	151300	4135101550	29100	29100	29100	29050	50
330	20240621	151200	4133646600	29100	29100	29100	29050	49
331	20240621	151100	4132220850	29050	29150	29150	29050	23
332	20240621	151000	4131550500	29150	29050	29150	29050	107
333	20240621	150900	4128437250	29050	29050	29200	29050	1271
334	20240621	150800	4091395450	29150	29000	29150	29000	333
335	20240621	150700	4081708300	29000	28950	29150	28900	1477
336	20240621	150600	4038787600	29000	29000	29000	28900	1841
337	20240621	150500	3985440550	28950	29050	29050	28900	3256
338	20240621	150400	3891092850	29050	29050	29100	29050	153
339	20240621	150300	3886647150	29050	29050	29050	29050	932
340	20240621	150200	3859572550	29100	29100	29100	29100	51
341	20240621	150100	3858088450	29100	29050	29100	29050	38
342	20240621	150000	3856982700	29000	29050	29100	29000	340
343	20240621	145900	3847110750	29050	29100	29100	29000	112
344	20240621	145800	3843856750	28950	29100	29100	28950	165
345	20240621	145700	3839075650	28950	29000	29000	28950	151
346	20240621	145600	3834699150	29050	29000	29050	28950	281
347	20240621	145500	3826551500	29000	29000	29000	28950	177
348	20240621	145400	3821418550	28900	28950	29000	28900	168
349	20240621	145300	3816552650	28950	29000	29050	28950	2249
350	20240621	145200	3751398000	29000	29050	29100	29000	175
351	20240621	145100	3746320500	29050	29100	29100	29050	501
352	20240621	145000	3731765900	29050	29150	29150	29050	145
353	20240621	144900	3727547400	29050	29150	29250	29000	6156
354	20240621	144800	3548679150	29150	29250	29250	29150	169
355	20240621	144700	3543747500	29200	29200	29200	29200	0
356	20240621	144600	3543747500	29200	29300	29300	29200	164
357	20240621	144500	3538956650	29200	29200	29250	29200	548
358	20240621	144400	3522954400	29200	29200	29200	29200	143
359	20240621	144300	3518778800	29200	29300	29300	29200	28
360	20240621	144200	3517958700	29200	29200	29250	29200	175
361	20240621	144100	3512847200	29200	29250	29250	29200	42
362	20240621	144000	3511618800	29200	29200	29250	29200	243
363	20240621	143900	3504521300	29200	29200	29200	29200	0
364	20240621	143800	3504521300	29200	29250	29250	29200	143
365	20240621	143700	3500340050	29250	29250	29400	29250	27
366	20240621	143600	3499546550	29300	29250	29300	29200	419
367	20240621	143500	3487284050	29150	29150	29150	29150	0
368	20240621	143400	3487284050	29150	29300	29300	29150	19
369	20240621	143300	3486727500	29150	29150	29150	29150	143
370	20240621	143200	3482559050	29150	29200	29200	29150	11
371	20240621	143100	3482237900	29150	29300	29300	29150	169
372	20240621	143000	3477307800	29150	29150	29150	29150	63
373	20240621	142900	3475471350	29100	29150	29250	29100	1130
374	20240621	142800	3442566050	29150	29250	29250	29150	21
375	20240621	142700	3441951900	29150	29150	29150	29150	143
376	20240621	142600	3437783450	29150	29150	29150	29150	0
377	20240621	142500	3437783450	29150	29300	29300	29150	195
378	20240621	142400	3432092400	29100	29100	29100	29100	0
379	20240621	142300	3432092400	29100	29100	29100	29100	144
380	20240621	142200	3427902000	29100	29250	29250	29100	58
381	20240621	142100	3426211650	29100	29100	29100	29100	144
382	20240621	142000	3422021250	29100	29100	29100	29100	0
383	20240621	141900	3422021250	29100	29100	29100	29100	145
384	20240621	141800	3417801750	29350	29100	29350	29100	29
385	20240621	141700	3416951100	29100	29200	29200	29050	1513
386	20240621	141600	3372932600	29150	29200	29200	29100	1558
387	20240621	141500	3327560400	29250	29250	29400	29200	162
388	20240621	141400	3322826500	29200	29200	29350	29200	30
389	20240621	141300	3321947950	29200	29150	29200	29150	185
390	20240621	141200	3316554800	29150	29300	29350	29150	2272
391	20240621	141100	3250212800	29250	29300	29300	29250	144
392	20240621	141000	3245994650	29300	29350	29400	29300	64
393	20240621	140900	3244113350	29300	29400	29400	29300	132
394	20240621	140800	3240233150	29250	29300	29300	29250	155
395	20240621	140700	3235698850	29250	29300	29300	29250	63
396	20240621	140600	3233855350	29250	29400	29400	29250	174
397	20240621	140500	3228758750	29250	29250	29250	29250	48
398	20240621	140400	3227354750	29250	29250	29250	29250	144
399	20240621	140300	3223142750	29250	29400	29400	29250	17
400	20240621	140200	3222643100	29250	29250	29300	29250	160
401	20240621	140100	3217962850	29250	29250	29250	29250	11
402	20240621	140000	3217641100	29250	29250	29350	29250	209
403	20240621	135900	3211525650	29200	29200	29200	29200	0
404	20240621	135800	3211525650	29200	29200	29200	29200	144
405	20240621	135700	3207320850	29200	29350	29350	29200	24
406	20240621	135600	3206616600	29200	29250	29250	29200	145
407	20240621	135500	3202379800	29250	29250	29250	29250	0
408	20240621	135400	3202379800	29250	29250	29450	29250	171
409	20240621	135300	3197372850	29250	29400	29400	29250	1558
410	20240621	135200	3151729400	29350	29350	29350	29350	249
411	20240621	135100	3144421250	29350	29450	29450	29350	18
412	20240621	135000	3143891250	29300	29300	29300	29300	144
413	20240621	134900	3139672050	29300	29350	29450	29300	54
414	20240621	134800	3138082550	29300	29300	29450	29300	620
415	20240621	134700	3119908100	29300	29300	29300	29300	0
416	20240621	134600	3119908100	29300	29350	29350	29300	464
417	20240621	134500	3106308850	29350	29350	29450	29350	25
418	20240621	134400	3105572800	29350	29350	29350	29350	53
419	20240621	134300	3104017250	29350	29350	29350	29350	144
420	20240621	134200	3099790850	29350	29500	29500	29350	26
421	20240621	134100	3099024000	29350	29350	29350	29350	176
422	20240621	134000	3093858400	29350	29350	29350	29350	53
423	20240621	133900	3092302850	29350	29500	29500	29350	163
424	20240621	133800	3087516100	29450	29450	29450	29450	0
425	20240621	133700	3087516100	29450	29350	29450	29350	152
426	20240621	133600	3083054550	29350	29450	29500	29350	1643
427	20240621	133500	3034762850	29450	29450	29450	29450	78
428	20240621	133400	3032465750	29450	29450	29450	29450	199
429	20240621	133300	3026605200	29450	29500	29500	29450	79
430	20240621	133200	3024277600	29500	29500	29500	29500	1
431	20240621	133100	3024248100	29450	29450	29450	29450	1
432	20240621	133000	3024218650	29450	29500	29500	29450	611
433	20240621	132900	3006223500	29450	29500	29500	29450	169
434	20240621	132800	3001245250	29500	29500	29500	29500	561
435	20240621	132700	2984695750	29500	29550	29550	29500	61
436	20240621	132600	2982895250	29500	29500	29500	29500	0
437	20240621	132500	2982895250	29500	29500	29500	29500	0
438	20240621	132400	2982895250	29500	29500	29550	29500	86
439	20240621	132300	2980357000	29550	29550	29550	29550	0
440	20240621	132200	2980357000	29550	29550	29550	29550	38
441	20240621	132100	2979234100	29550	29600	29600	29550	55
442	20240621	132000	2977607900	29550	29550	29550	29550	159
443	20240621	131900	2972909450	29550	29550	29550	29550	0
444	20240621	131800	2972909450	29550	29650	29650	29550	508
445	20240621	131700	2957867700	29600	29650	29650	29600	63
446	20240621	131600	2956002750	29600	29600	29600	29600	0
447	20240621	131500	2956002750	29600	29600	29650	29600	127
448	20240621	131400	2952242500	29600	29600	29600	29600	60
449	20240621	131300	2950466500	29600	29600	29600	29600	0
450	20240621	131200	2950466500	29600	29700	29700	29600	165
451	20240621	131100	2945579800	29600	29650	29650	29600	60
452	20240621	131000	2943803100	29650	29650	29650	29650	0
453	20240621	130900	2943803100	29650	29650	29650	29650	3
454	20240621	130800	2943714150	29600	29600	29600	29600	0
455	20240621	130700	2943714150	29600	29600	29600	29600	61
456	20240621	130600	2941908550	29600	29700	29700	29600	26
457	20240621	130500	2941136450	29600	29600	29600	29600	0
458	20240621	130400	2941136450	29600	29600	29600	29600	61
459	20240621	130300	2939330850	29650	29600	29650	29600	146
460	20240621	130200	2935002000	29650	29650	29650	29650	19
461	20240621	130100	2934438650	29600	29600	29600	29600	61
462	20240621	130000	2932633050	29600	29650	29650	29600	20
463	20240621	125900	2932040100	29650	29650	29650	29650	4
464	20240621	125800	2931921500	29600	29600	29600	29600	61
465	20240621	125700	2930115900	29600	29600	29600	29600	0
466	20240621	125600	2930115900	29600	29700	29700	29600	649
467	20240621	125500	2910853800	29600	29600	29600	29600	0
468	20240621	125400	2910853800	29600	29700	29700	29550	62
469	20240621	125300	2909021000	29600	29650	29650	29600	28
470	20240621	125200	2908190850	29550	29550	29550	29550	0
471	20240621	125100	2908190850	29550	29550	29550	29550	61
472	20240621	125000	2906388300	29600	29700	29700	29600	17
473	20240621	124900	2905883500	29550	29550	29550	29550	456
474	20240621	124800	2892408700	29550	29600	29600	29550	61
475	20240621	124700	2890605300	29600	29600	29600	29600	479
476	20240621	124600	2876426900	29600	29650	29650	29600	35
477	20240621	124500	2875389250	29600	29600	29600	29600	72
478	20240621	124400	2873258050	29600	29650	29650	29600	87
479	20240621	124300	2870678750	29550	29550	29550	29550	0
480	20240621	124200	2870678750	29550	29550	29550	29550	0
481	20240621	124100	2870678750	29550	29650	29650	29550	86
482	20240621	124000	2868135050	29550	29650	29650	29550	106
483	20240621	123900	2864992650	29550	29650	29650	29550	106
484	20240621	123800	2861850250	29500	29650	29650	29500	81
485	20240621	123700	2859457900	29450	29450	29450	29450	0
486	20240621	123600	2859457900	29450	29450	29450	29450	0
487	20240621	123500	2859457900	29450	29600	29650	29450	1124
488	20240621	123400	2826203250	29450	29450	29450	29450	0
489	20240621	123300	2826203250	29450	29450	29450	29450	0
490	20240621	123200	2826203250	29450	29450	29600	29450	251
491	20240621	123100	2818808150	29450	29500	29500	29450	135
492	20240621	123000	2814825950	29500	29500	29500	29500	53
493	20240621	122900	2813262450	29450	29600	29600	29450	25
494	20240621	122800	2812522600	29450	29500	29500	29450	61
495	20240621	122700	2810726100	29450	29450	29450	29450	0
496	20240621	122600	2810726100	29450	29550	29550	29450	21
497	20240621	122500	2810105650	29450	29500	29500	29450	66
498	20240621	122400	2808158800	29450	29500	29500	29450	487
499	20240621	122300	2793792350	29450	29550	29550	29450	39
500	20240621	122200	2792640100	29450	29500	29500	29450	227
501	20240621	122100	2785946650	29500	29500	29500	29500	53
502	20240621	122000	2784383150	29500	29600	29600	29500	50
503	20240621	121900	2782906450	29500	29500	29550	29500	540
504	20240621	121800	2766965650	29500	29500	29500	29500	4
505	20240621	121700	2766847650	29500	29650	29650	29500	23
506	20240621	121600	2766165850	29500	29500	29500	29500	8
507	20240621	121500	2765929850	29500	29550	29550	29500	61
508	20240621	121400	2764129850	29500	29650	29650	29500	29
509	20240621	121300	2763270150	29650	29550	29650	29500	1059
510	20240621	121200	2731994000	29550	29550	29550	29550	61
511	20240621	121100	2730191450	29550	29650	29650	29550	28
512	20240621	121000	2729361350	29550	29550	29550	29550	0
513	20240621	120900	2729361350	29550	29550	29550	29550	61
514	20240621	120800	2727558800	29550	29650	29650	29550	18
515	20240621	120700	2727025200	29550	29550	29550	29550	0
516	20240621	120600	2727025200	29550	29550	29550	29550	61
517	20240621	120500	2725222650	29550	29650	29650	29550	25
518	20240621	120400	2724481500	29550	29550	29550	29550	257
519	20240621	120300	2716887150	29550	29550	29550	29550	0
520	20240621	120200	2716887150	29550	29650	29650	29550	82
521	20240621	120100	2714462050	29500	29500	29500	29500	0
522	20240621	120000	2714462050	29500	29500	29500	29500	0
523	20240621	115900	2714462050	29500	29650	29650	29500	764
524	20240621	115800	2691919850	29500	29500	29500	29500	0
525	20240621	115700	2691919850	29500	29500	29500	29500	0
526	20240621	115600	2691919850	29500	29650	29650	29500	803
527	20240621	115500	2668191300	29550	29550	29550	29550	0
528	20240621	115400	2668191300	29550	29550	29550	29550	0
529	20240621	115300	2668191300	29550	29700	29700	29550	654
530	20240621	115200	2648860000	29550	29550	29550	29550	0
531	20240621	115100	2648860000	29550	29550	29550	29550	592
532	20240621	115000	2631366400	29550	29700	29700	29550	1940
533	20240621	114900	2573938850	29600	29600	29600	29600	61
534	20240621	114800	2572133250	29600	29650	29650	29600	492
535	20240621	114700	2557560650	29650	29700	29700	29650	29
536	20240621	114600	2556699450	29650	29650	29650	29650	82
537	20240621	114500	2554268150	29650	29700	29700	29650	67
538	20240621	114400	2552278400	29650	29650	29650	29650	1
539	20240621	114300	2552248750	29700	29650	29700	29650	381
540	20240621	114200	2540951200	29600	29600	29600	29600	0
541	20240621	114100	2540951200	29600	29600	29600	29600	0
542	20240621	114000	2540951200	29600	29600	29650	29600	89
543	20240621	113900	2538315450	29600	29600	29650	29600	78
544	20240621	113800	2536004950	29600	29600	29600	29600	0
545	20240621	113700	2536004950	29600	29600	29650	29600	354
546	20240621	113600	2525525750	29600	29600	29600	29600	61
547	20240621	113500	2523720150	29600	29600	29600	29600	0
548	20240621	113400	2523720150	29600	29650	29650	29600	27
549	20240621	113300	2522919650	29600	29600	29600	29600	109
550	20240621	113200	2519693250	29600	29600	29600	29600	21
551	20240621	113100	2519071650	29600	29650	29650	29600	245
552	20240621	113000	2511808000	29650	29650	29650	29600	79
553	20240621	112900	2509468750	29650	29650	29650	29650	0
554	20240621	112800	2509468750	29650	29650	29650	29600	31
555	20240621	112700	2508549700	29600	29600	29600	29600	61
556	20240621	112600	2506744100	29600	29600	29600	29600	208
557	20240621	112500	2500587300	29550	29600	29600	29550	26
558	20240621	112400	2499817750	29550	29600	29600	29550	218
559	20240621	112300	2493365500	29600	29600	29600	29600	61
560	20240621	112200	2491559900	29700	29600	29700	29600	49
561	20240621	112100	2490106800	29600	29600	29600	29600	0
562	20240621	112000	2490106800	29600	29650	29650	29600	61
563	20240621	111900	2488298700	29600	29650	29700	29600	508
564	20240621	111800	2473250900	29600	29600	29600	29600	0
565	20240621	111700	2473250900	29600	29700	29700	29600	326
566	20240621	111600	2463584650	29650	29700	29700	29650	67
567	20240621	111500	2461594900	29650	29650	29650	29650	0
568	20240621	111400	2461594900	29650	29700	29700	29650	61
569	20240621	111300	2459786150	29700	29650	29750	29650	131
570	20240621	111200	2455900200	29650	29650	29650	29650	0
571	20240621	111100	2455900200	29650	29650	29650	29650	204
572	20240621	111000	2449851600	29650	29650	29650	29650	61
573	20240621	110900	2448042950	29700	29700	29700	29700	0
574	20240621	110800	2448042950	29700	29700	29700	29700	4
575	20240621	110700	2447924150	29550	29650	29650	29550	61
576	20240621	110600	2446118800	29600	29600	29600	29600	0
577	20240621	110500	2446118800	29600	29650	29650	29600	11
578	20240621	110400	2445792700	29600	29600	29650	29600	90
579	20240621	110300	2443127400	29600	29600	29600	29600	0
580	20240621	110200	2443127400	29600	29600	29600	29600	26
581	20240621	110100	2442357800	29550	29600	29600	29550	149
582	20240621	110000	2437950500	29600	29600	29600	29600	211
583	20240621	105900	2431704900	29600	29600	29600	29600	14
584	20240621	105800	2431290500	29600	29600	29600	29600	26
585	20240621	105700	2430520900	29550	29550	29550	29550	63
586	20240621	105600	2428659250	29500	29550	29550	29500	339
587	20240621	105500	2418653700	29500	29550	29550	29500	156
588	20240621	105400	2414044400	29500	29500	29500	29500	62
589	20240621	105300	2412215400	29500	29550	29550	29500	143
590	20240621	105200	2407990100	29550	29600	29650	29550	507
591	20240621	105100	2392998300	29600	29650	29800	29600	173
592	20240621	105000	2387866950	29650	29650	29650	29650	2
593	20240621	104900	2387807650	29600	29800	29800	29550	319
594	20240621	104800	2378345500	29550	29550	29800	29550	84
595	20240621	104700	2375858300	29550	29600	29800	29550	96
596	20240621	104600	2373015250	29600	29650	29650	29600	107
597	20240621	104500	2369845650	29600	29750	29750	29600	1420
598	20240621	104400	2327664700	29750	29800	29800	29750	61
599	20240621	104300	2325848550	29800	29850	29850	29800	21
600	20240621	104200	2325221850	29750	29750	29750	29750	4
601	20240621	104100	2325102850	29750	29800	29800	29750	63
602	20240621	104000	2323226900	29800	29800	29800	29800	2
603	20240621	103900	2323167300	29750	29750	29900	29750	15
604	20240621	103800	2322719250	29750	29800	29800	29750	63
605	20240621	103700	2320842050	29800	29850	29900	29800	19
606	20240621	103600	2320274800	29750	29750	29850	29750	55
607	20240621	103500	2318636750	29800	29800	29800	29750	102
608	20240621	103400	2315598550	29800	29800	29800	29800	2
609	20240621	103300	2315538950	29750	29800	29800	29750	2
610	20240621	103200	2315479400	29750	29850	29850	29750	107
611	20240621	103100	2312286100	29750	29800	29850	29750	506
612	20240621	103000	2297207100	29750	29750	29750	29750	26
613	20240621	102900	2296433600	29750	29750	29750	29750	3
614	20240621	102800	2296344350	29750	29750	29750	29750	64
615	20240621	102700	2294440350	29750	29700	29750	29700	124
616	20240621	102600	2290751850	29600	29650	29650	29600	381
617	20240621	102500	2279455500	29600	29600	29700	29600	200
618	20240621	102400	2273522600	29650	29550	29650	29550	47
619	20240621	102300	2272130000	29550	29550	29550	29550	3
620	20240621	102200	2272041350	29550	29600	29600	29550	61
621	20240621	102100	2270237500	29550	29650	29650	29550	481
622	20240621	102000	2256021300	29650	29650	29650	29650	8
623	20240621	101900	2255784100	29550	29550	29650	29550	238
624	20240621	101800	2248737950	29550	29600	29650	29550	440
625	20240621	101700	2235713800	29600	29600	29600	29600	44
626	20240621	101600	2234411400	29650	29600	29650	29600	12
627	20240621	101500	2234056100	29650	29650	29700	29650	573
628	20240621	101400	2217065600	29650	29650	29700	29650	351
629	20240621	101300	2206656950	29650	29650	29650	29650	23
630	20240621	101200	2205975000	29650	29700	29700	29650	155
631	20240621	101100	2201372150	29700	29700	29750	29700	130
632	20240621	101000	2197505650	29750	29700	29750	29700	288
633	20240621	100900	2188945950	29700	29700	29750	29700	99
634	20240621	100800	2186003850	29700	29700	29700	29700	193
635	20240621	100700	2180271750	29750	29750	29750	29750	32
636	20240621	100600	2179319750	29650	29650	29750	29600	1016
637	20240621	100500	2149136150	29650	29600	29650	29550	2245
638	20240621	100400	2082580300	29600	29550	29600	29550	614
639	20240621	100300	2064414150	29400	29450	29500	29400	55
640	20240621	100200	2062792050	29450	29450	29500	29400	551
641	20240621	100100	2046586000	29550	29500	29550	29450	951
642	20240621	100000	2018533850	29500	29500	29600	29500	135
643	20240621	095900	2014543250	29500	29550	29600	29500	490
644	20240621	095800	2000063650	29500	29500	29550	29500	76
645	20240621	095700	1997818200	29500	29550	29550	29500	446
646	20240621	095600	1984660050	29400	29300	29500	29300	1009
647	20240621	095500	1954952000	29300	29350	29350	29300	291
648	20240621	095400	1946423700	29300	29300	29400	29300	215
649	20240621	095300	1940124000	29300	29300	29300	29300	2
650	20240621	095200	1940065400	29250	29250	29250	29250	0
651	20240621	095100	1940065400	29250	29200	29300	29200	34
652	20240621	095000	1939072450	29200	29250	29250	29200	213
653	20240621	094900	1932851450	29200	29350	29350	29200	760
654	20240621	094800	1910582050	29350	29300	29500	29300	165
655	20240621	094700	1905739200	29250	29200	29250	29200	111
656	20240621	094600	1902494700	29150	29150	29150	29150	278
657	20240621	094500	1894391000	29150	29150	29300	29150	1469
658	20240621	094400	1851439600	29100	29050	29100	29050	102
659	20240621	094300	1848473800	29000	28950	29150	28950	2920
660	20240621	094200	1763809350	28900	28900	29000	28850	608
661	20240621	094100	1746229400	28850	29000	29000	28850	1731
662	20240621	094000	1696245250	29000	29250	29250	28850	10221
663	20240621	093900	1399385000	29250	29350	29350	29250	1721
664	20240621	093800	1348901300	29350	29500	29550	29350	840
665	20240621	093700	1324159650	29450	29400	29550	29400	347
666	20240621	093600	1313919150	29400	29300	29400	29300	634
667	20240621	093500	1295321900	29350	29250	29350	29250	285
668	20240621	093400	1286964200	29200	29200	29200	29150	293
669	20240621	093300	1278409150	29100	29200	29200	29100	2675
670	20240621	093200	1200424750	29200	29300	29300	29150	2328
671	20240621	093100	1132382350	29200	29200	29300	29200	107
672	20240621	093000	1129252650	29300	29200	29350	29150	317
673	20240621	092900	1119963700	29150	29200	29200	29100	2723
674	20240621	092800	1040538850	29250	29250	29350	29150	4459
675	20240621	092700	910380350	29200	29200	29250	29150	607
676	20240621	092600	892658950	29100	29300	29300	29100	3733
677	20240621	092500	783751000	29400	29400	29400	29250	2052
678	20240621	092400	723560900	29400	29500	29550	29350	6630
679	20240621	092300	528564400	29600	29500	29600	29500	374
680	20240621	092200	517528700	29500	29600	29700	29500	1325
681	20240621	092100	478335050	29600	29800	29800	29600	2439
682	20240621	092000	405912150	29750	29800	29800	29750	205
683	20240621	091900	399803800	29800	29800	29800	29750	104
684	20240621	091800	396705050	29800	29850	29850	29800	268
685	20240621	091700	388717850	29850	29850	29850	29800	494
686	20240621	091600	373996450	29850	29800	29850	29750	289
687	20240621	091500	365381750	29800	29700	29800	29700	64
688	20240621	091400	363477250	29700	29700	29700	29650	368
689	20240621	091300	352554750	29700	29600	29700	29600	85
690	20240621	091200	350030650	29600	29600	29650	29600	635
691	20240621	091100	331217700	29650	29700	29700	29600	641
692	20240621	091000	312205700	29700	29700	29750	29650	77
693	20240621	090900	309918700	29700	29850	29850	29700	1500
694	20240621	090800	265277400	29900	29850	29900	29850	548
695	20240621	090700	248919550	29850	29900	29900	29850	88
696	20240621	090600	246290000	29900	30100	30100	29850	111
697	20240621	090500	242966850	30100	29800	30100	29750	1633
698	20240621	090400	194184700	29950	29900	30000	29800	802
699	20240621	090300	170206200	29850	30200	30200	29850	2487
700	20240621	090200	95418000	30150	30300	30300	30150	1066
701	20240621	090100	63221500	30300	30400	30450	30300	113
702	20240621	090000	59790550	30200	30200	30200	30150	1654