KissMeData/001060/min/candle-20240610.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240610	183300	1282772800	29450	29450	29450	29450	3326
3	20240610	183200	1282772800	29450	29450	29450	29450	0
4	20240610	183100	1282772800	29450	29450	29450	29450	0
5	20240610	183000	1282772800	29450	29450	29450	29450	0
6	20240610	182900	1282772800	29450	29450	29450	29450	0
7	20240610	182800	1282772800	29450	29450	29450	29450	0
8	20240610	182700	1282772800	29450	29450	29450	29450	0
9	20240610	182600	1282772800	29450	29450	29450	29450	0
10	20240610	182500	1282772800	29450	29450	29450	29450	0
11	20240610	182400	1282772800	29450	29450	29450	29450	0
12	20240610	182300	1282772800	29450	29450	29450	29450	0
13	20240610	182200	1282772800	29450	29450	29450	29450	0
14	20240610	182100	1282772800	29450	29450	29450	29450	0
15	20240610	182000	1282772800	29450	29450	29450	29450	0
16	20240610	181900	1282772800	29450	29450	29450	29450	0
17	20240610	181800	1282772800	29450	29450	29450	29450	0
18	20240610	181700	1282772800	29450	29450	29450	29450	0
19	20240610	181600	1282772800	29450	29450	29450	29450	0
20	20240610	181500	1282772800	29450	29450	29450	29450	0
21	20240610	181400	1282772800	29450	29450	29450	29450	0
22	20240610	181300	1282772800	29450	29450	29450	29450	0
23	20240610	181200	1282772800	29450	29450	29450	29450	0
24	20240610	181100	1282772800	29450	29450	29450	29450	0
25	20240610	181000	1282772800	29450	29450	29450	29450	0
26	20240610	180900	1282772800	29450	29450	29450	29450	0
27	20240610	180800	1282772800	29450	29450	29450	29450	0
28	20240610	180700	1282772800	29450	29450	29450	29450	0
29	20240610	180600	1282772800	29450	29450	29450	29450	0
30	20240610	180500	1282772800	29450	29450	29450	29450	0
31	20240610	180400	1282772800	29450	29450	29450	29450	0
32	20240610	180300	1282772800	29450	29450	29450	29450	3326
33	20240610	180200	1282772800	29450	29450	29450	29450	0
34	20240610	180100	1282772800	29450	29450	29450	29450	0
35	20240610	180000	1282772800	29450	29450	29450	29450	0
36	20240610	175900	1282772800	29450	29450	29450	29450	0
37	20240610	175800	1282772800	29450	29450	29450	29450	0
38	20240610	175700	1282772800	29450	29450	29450	29450	0
39	20240610	175600	1282772800	29450	29450	29450	29450	0
40	20240610	175500	1282772800	29450	29450	29450	29450	0
41	20240610	175400	1282772800	29450	29450	29450	29450	0
42	20240610	175300	1282772800	29450	29450	29450	29450	0
43	20240610	175200	1282772800	29450	29450	29450	29450	0
44	20240610	175100	1282772800	29450	29450	29450	29450	0
45	20240610	175000	1282772800	29450	29450	29450	29450	0
46	20240610	174900	1282772800	29450	29450	29450	29450	0
47	20240610	174800	1282772800	29450	29450	29450	29450	0
48	20240610	174700	1282772800	29450	29450	29450	29450	0
49	20240610	174600	1282772800	29450	29450	29450	29450	0
50	20240610	174500	1282772800	29450	29450	29450	29450	0
51	20240610	174400	1282772800	29450	29450	29450	29450	0
52	20240610	174300	1282772800	29450	29450	29450	29450	0
53	20240610	174200	1282772800	29450	29450	29450	29450	0
54	20240610	174100	1282772800	29450	29450	29450	29450	0
55	20240610	174000	1282772800	29450	29450	29450	29450	0
56	20240610	173900	1282772800	29450	29450	29450	29450	0
57	20240610	173800	1282772800	29450	29450	29450	29450	0
58	20240610	173700	1282772800	29450	29450	29450	29450	0
59	20240610	173600	1282772800	29450	29450	29450	29450	0
60	20240610	173500	1282772800	29450	29450	29450	29450	0
61	20240610	173400	1282772800	29450	29450	29450	29450	0
62	20240610	173300	1282772800	29450	29450	29450	29450	3326
63	20240610	173200	1282772800	29450	29450	29450	29450	0
64	20240610	173100	1282772800	29450	29450	29450	29450	0
65	20240610	173000	1282772800	29450	29450	29450	29450	0
66	20240610	172900	1282772800	29450	29450	29450	29450	0
67	20240610	172800	1282772800	29450	29450	29450	29450	0
68	20240610	172700	1282772800	29450	29450	29450	29450	0
69	20240610	172600	1282772800	29450	29450	29450	29450	0
70	20240610	172500	1282772800	29450	29450	29450	29450	0
71	20240610	172400	1282772800	29450	29450	29450	29450	0
72	20240610	172300	1282772800	29450	29450	29450	29450	0
73	20240610	172200	1282772800	29450	29450	29450	29450	0
74	20240610	172100	1282772800	29450	29450	29450	29450	0
75	20240610	172000	1282772800	29450	29450	29450	29450	0
76	20240610	171900	1282772800	29450	29450	29450	29450	0
77	20240610	171800	1282772800	29450	29450	29450	29450	0
78	20240610	171700	1282772800	29450	29450	29450	29450	0
79	20240610	171600	1282772800	29450	29450	29450	29450	0
80	20240610	171500	1282772800	29450	29450	29450	29450	0
81	20240610	171400	1282772800	29450	29450	29450	29450	0
82	20240610	171300	1282772800	29450	29450	29450	29450	0
83	20240610	171200	1282772800	29450	29450	29450	29450	0
84	20240610	171100	1282772800	29450	29450	29450	29450	0
85	20240610	171000	1282772800	29450	29450	29450	29450	0
86	20240610	170900	1282772800	29450	29450	29450	29450	0
87	20240610	170800	1282772800	29450	29450	29450	29450	0
88	20240610	170700	1282772800	29450	29450	29450	29450	0
89	20240610	170600	1282772800	29450	29450	29450	29450	0
90	20240610	170500	1282772800	29450	29450	29450	29450	0
91	20240610	170400	1282772800	29450	29450	29450	29450	0
92	20240610	170300	1282772800	29450	29450	29450	29450	3326
93	20240610	170200	1282772800	29450	29450	29450	29450	0
94	20240610	170100	1282772800	29450	29450	29450	29450	0
95	20240610	170000	1282772800	29450	29450	29450	29450	0
96	20240610	165900	1282772800	29450	29450	29450	29450	0
97	20240610	165800	1282772800	29450	29450	29450	29450	0
98	20240610	165700	1282772800	29450	29450	29450	29450	0
99	20240610	165600	1282772800	29450	29450	29450	29450	0
100	20240610	165500	1282772800	29450	29450	29450	29450	0
101	20240610	165400	1282772800	29450	29450	29450	29450	0
102	20240610	165300	1282772800	29450	29450	29450	29450	0
103	20240610	165200	1282772800	29450	29450	29450	29450	0
104	20240610	165100	1282772800	29450	29450	29450	29450	0
105	20240610	165000	1282772800	29450	29450	29450	29450	0
106	20240610	164900	1282772800	29450	29450	29450	29450	0
107	20240610	164800	1282772800	29450	29450	29450	29450	0
108	20240610	164700	1282772800	29450	29450	29450	29450	0
109	20240610	164600	1282772800	29450	29450	29450	29450	0
110	20240610	164500	1282772800	29450	29450	29450	29450	0
111	20240610	164400	1282772800	29450	29450	29450	29450	0
112	20240610	164300	1282772800	29450	29450	29450	29450	0
113	20240610	164200	1282772800	29450	29450	29450	29450	0
114	20240610	164100	1282772800	29450	29450	29450	29450	0
115	20240610	164000	1282772800	29450	29450	29450	29450	0
116	20240610	163900	1282772800	29450	29450	29450	29450	0
117	20240610	163800	1282772800	29450	29450	29450	29450	0
118	20240610	163700	1282772800	29450	29450	29450	29450	0
119	20240610	163600	1282772800	29450	29450	29450	29450	0
120	20240610	163500	1282772800	29450	29450	29450	29450	0
121	20240610	163400	1282772800	29450	29450	29450	29450	0
122	20240610	163300	1282772800	29450	29450	29450	29450	3326
123	20240610	163200	1282772800	29450	29450	29450	29450	0
124	20240610	163100	1282772800	29450	29450	29450	29450	0
125	20240610	163000	1282772800	29450	29450	29450	29450	0
126	20240610	162900	1282772800	29450	29450	29450	29450	0
127	20240610	162800	1282772800	29450	29450	29450	29450	0
128	20240610	162700	1282772800	29450	29450	29450	29450	0
129	20240610	162600	1282772800	29450	29450	29450	29450	0
130	20240610	162500	1282772800	29450	29450	29450	29450	0
131	20240610	162400	1282772800	29450	29450	29450	29450	0
132	20240610	162300	1282772800	29450	29450	29450	29450	0
133	20240610	162200	1282772800	29450	29450	29450	29450	0
134	20240610	162100	1282772800	29450	29450	29450	29450	0
135	20240610	162000	1282772800	29450	29450	29450	29450	0
136	20240610	161900	1282772800	29450	29450	29450	29450	0
137	20240610	161800	1282772800	29450	29450	29450	29450	0
138	20240610	161700	1282772800	29450	29450	29450	29450	0
139	20240610	161600	1282772800	29450	29450	29450	29450	0
140	20240610	161500	1282772800	29450	29450	29450	29450	0
141	20240610	161400	1282772800	29450	29450	29450	29450	0
142	20240610	161300	1282772800	29450	29450	29450	29450	0
143	20240610	161200	1282772800	29450	29450	29450	29450	0
144	20240610	161100	1282772800	29450	29450	29450	29450	0
145	20240610	161000	1282772800	29450	29450	29450	29450	0
146	20240610	160900	1282772800	29450	29450	29450	29450	0
147	20240610	160800	1282772800	29450	29450	29450	29450	0
148	20240610	160700	1282772800	29450	29450	29450	29450	0
149	20240610	160600	1282772800	29450	29450	29450	29450	0
150	20240610	160500	1282772800	29450	29450	29450	29450	0
151	20240610	160400	1282772800	29450	29450	29450	29450	0
152	20240610	160300	1282772800	29450	29450	29450	29450	3326
153	20240610	160200	1282772800	29450	29450	29450	29450	0
154	20240610	160100	1282772800	29450	29450	29450	29450	0
155	20240610	160000	1282772800	29450	29450	29450	29450	0
156	20240610	155900	1282772800	29450	29450	29450	29450	0
157	20240610	155800	1282772800	29450	29450	29450	29450	0
158	20240610	155700	1282772800	29450	29450	29450	29450	0
159	20240610	155600	1282772800	29450	29450	29450	29450	0
160	20240610	155500	1282772800	29450	29450	29450	29450	0
161	20240610	155400	1282772800	29450	29450	29450	29450	0
162	20240610	155300	1282772800	29450	29450	29450	29450	0
163	20240610	155200	1282772800	29450	29450	29450	29450	0
164	20240610	155100	1282772800	29450	29450	29450	29450	0
165	20240610	155000	1282772800	29450	29450	29450	29450	0
166	20240610	154900	1282772800	29450	29450	29450	29450	0
167	20240610	154800	1282772800	29450	29450	29450	29450	0
168	20240610	154700	1282772800	29450	29450	29450	29450	0
169	20240610	154600	1282772800	29450	29450	29450	29450	0
170	20240610	154500	1282772800	29450	29450	29450	29450	0
171	20240610	154400	1282772800	29450	29450	29450	29450	0
172	20240610	154300	1282772800	29450	29450	29450	29450	0
173	20240610	154200	1282772800	29450	29450	29450	29450	0
174	20240610	154100	1282772800	29450	29450	29450	29450	0
175	20240610	154000	1282772800	29450	29450	29450	29450	0
176	20240610	153900	1282772800	29450	29450	29450	29450	0
177	20240610	153800	1282772800	29450	29450	29450	29450	0
178	20240610	153700	1282772800	29450	29450	29450	29450	0
179	20240610	153600	1282772800	29450	29450	29450	29450	0
180	20240610	153500	1282772800	29450	29450	29450	29450	0
181	20240610	153400	1282772800	29450	29450	29450	29450	0
182	20240610	153300	1282772800	29450	29450	29450	29450	3326
183	20240610	153200	1282772800	29450	29450	29450	29450	0
184	20240610	153100	1282772800	29450	29450	29450	29450	0
185	20240610	153000	1282772800	29450	29450	29450	29450	3326
186	20240610	152900	1184822100	29300	29300	29300	29300	0
187	20240610	152800	1184822100	29300	29300	29300	29300	0
188	20240610	152700	1184822100	29300	29300	29300	29300	0
189	20240610	152600	1184822100	29300	29300	29300	29300	0
190	20240610	152500	1184822100	29300	29300	29300	29300	0
191	20240610	152400	1184822100	29300	29300	29300	29300	0
192	20240610	152300	1184822100	29300	29300	29300	29300	0
193	20240610	152200	1184822100	29300	29300	29300	29300	0
194	20240610	152100	1184822100	29300	29300	29300	29300	0
195	20240610	152000	1184822100	29300	29300	29300	29300	0
196	20240610	151900	1184822100	29300	29350	29350	29300	229
197	20240610	151800	1178102350	29250	29250	29250	29250	1
198	20240610	151700	1178073100	29300	29250	29300	29250	637
199	20240610	151600	1159409100	29250	29250	29300	29250	372
200	20240610	151500	1148527750	29250	29250	29250	29250	202
201	20240610	151400	1142619250	29250	29250	29300	29250	591
202	20240610	151300	1125332150	29350	29350	29350	29350	2
203	20240610	151200	1125273450	29250	29250	29250	29250	2
204	20240610	151100	1125214950	29350	29300	29350	29250	19
205	20240610	151000	1124658150	29300	29300	29300	29250	406
206	20240610	150900	1112775100	29300	29300	29300	29300	1667
207	20240610	150800	1063932000	29350	29350	29350	29300	304
208	20240610	150700	1055024650	29300	29300	29400	29300	245
209	20240610	150600	1047845950	29400	29350	29400	29300	3
210	20240610	150500	1047757900	29400	29350	29400	29350	81
211	20240610	150400	1045378250	29350	29350	29350	29350	184
212	20240610	150300	1039977850	29350	29350	29350	29350	1
213	20240610	150200	1039948500	29350	29350	29350	29350	1
214	20240610	150100	1039919150	29350	29350	29350	29350	1
215	20240610	150000	1039889800	29400	29350	29400	29350	2
216	20240610	145900	1039831050	29350	29350	29400	29350	8
217	20240610	145800	1039596150	29350	29350	29350	29300	121
218	20240610	145700	1036045050	29350	29300	29350	29300	3
219	20240610	145600	1035957100	29300	29350	29350	29300	73
220	20240610	145500	1033814600	29350	29350	29350	29300	51
221	20240610	145400	1032317800	29350	29300	29350	29300	61
222	20240610	145300	1030528700	29300	29350	29350	29300	6
223	20240610	145200	1030352750	29350	29300	29350	29300	204
224	20240610	145100	1024365400	29350	29300	29350	29300	504
225	20240610	145000	1009598050	29300	29400	29400	29300	6
226	20240610	144900	1009421950	29400	29300	29400	29300	111
227	20240610	144800	1006169250	29300	29350	29350	29300	4
228	20240610	144700	1006052000	29350	29350	29350	29300	46
229	20240610	144600	1004701950	29350	29300	29350	29300	73
230	20240610	144500	1002559550	29300	29350	29350	29300	17
231	20240610	144400	1002060750	29350	29350	29350	29300	4
232	20240610	144300	1001943400	29350	29300	29350	29300	122
233	20240610	144200	998362900	29300	29350	29350	29300	4
234	20240610	144100	998245600	29350	29300	29350	29300	57
235	20240610	144000	996575150	29300	29350	29350	29300	2
236	20240610	143900	996516500	29300	29350	29350	29300	9
237	20240610	143800	996252450	29350	29400	29400	29300	122
238	20240610	143700	992671750	29350	29350	29350	29350	4
239	20240610	143600	992554350	29400	29400	29400	29350	150
240	20240610	143500	988151700	29350	29400	29400	29350	22
241	20240610	143400	987505000	29400	29350	29400	29350	4
242	20240610	143300	987387500	29400	29400	29400	29350	13
243	20240610	143200	987005400	29400	29400	29400	29350	4
244	20240610	143100	986887900	29400	29350	29400	29350	6
245	20240610	143000	986711650	29350	29400	29400	29350	3
246	20240610	142900	986623500	29350	29350	29350	29350	2
247	20240610	142800	986564800	29400	29350	29400	29350	6
248	20240610	142700	986388550	29350	29400	29400	29350	6
249	20240610	142600	986212400	29400	29400	29400	29400	2
250	20240610	142500	986153600	29350	29350	29350	29350	101
251	20240610	142400	983189250	29350	29350	29400	29350	82
252	20240610	142300	980782250	29350	29350	29350	29350	33
253	20240610	142200	979813700	29400	29350	29400	29350	23
254	20240610	142100	979137650	29350	29350	29350	29350	1
255	20240610	142000	979108300	29350	29350	29350	29350	2
256	20240610	141900	979049600	29350	29350	29350	29350	13
257	20240610	141800	978668050	29350	29350	29350	29350	2
258	20240610	141700	978609350	29350	29350	29350	29350	3
259	20240610	141600	978521300	29350	29350	29350	29350	20
260	20240610	141500	977934300	29350	29350	29350	29350	0
261	20240610	141400	977934300	29350	29300	29350	29300	5
262	20240610	141300	977787600	29350	29350	29350	29350	0
263	20240610	141200	977787600	29350	29300	29350	29300	4
264	20240610	141100	977670350	29300	29300	29300	29300	5
265	20240610	141000	977523850	29400	29400	29400	29400	6
266	20240610	140900	977347450	29300	29350	29350	29300	270
267	20240610	140800	969423050	29350	29300	29350	29300	12
268	20240610	140700	969070950	29300	29300	29300	29300	1
269	20240610	140600	969041650	29300	29300	29300	29300	372
270	20240610	140500	958142050	29300	29300	29300	29300	103
271	20240610	140400	955124150	29300	29300	29300	29300	1
272	20240610	140300	955094850	29300	29400	29400	29300	41
273	20240610	140200	953889550	29300	29300	29300	29300	3
274	20240610	140100	953801650	29300	29300	29300	29300	96
275	20240610	140000	950988850	29250	29250	29300	29250	329
276	20240610	135900	941365350	29250	29300	29300	29250	1836
277	20240610	135800	887661350	29250	29250	29250	29250	2
278	20240610	135700	887602850	29300	29250	29300	29250	8
279	20240610	135600	887368500	29300	29250	29300	29250	72
280	20240610	135500	885259050	29250	29250	29250	29250	3
281	20240610	135400	885171300	29250	29250	29300	29250	10
282	20240610	135300	884878400	29250	29250	29250	29250	1
283	20240610	135200	884849150	29250	29300	29300	29250	1142
284	20240610	135100	851438550	29250	29300	29300	29250	13
285	20240610	135000	851058150	29250	29250	29250	29250	3
286	20240610	134900	850970400	29250	29250	29300	29250	21
287	20240610	134800	850355250	29250	29300	29300	29250	12
288	20240610	134700	850003800	29300	29300	29300	29300	101
289	20240610	134600	847044500	29300	29300	29300	29300	2
290	20240610	134500	846985900	29350	29350	29350	29250	8
291	20240610	134400	846751350	29250	29250	29250	29250	2
292	20240610	134300	846692850	29250	29250	29350	29250	41
293	20240610	134200	845489700	29250	29300	29300	29250	10
294	20240610	134100	845196800	29300	29250	29300	29250	92
295	20240610	134000	842501300	29250	29250	29250	29250	802
296	20240610	133900	819042800	29300	29250	29300	29250	62
297	20240610	133800	817226300	29250	29250	29250	29250	202
298	20240610	133700	811317800	29250	29250	29250	29250	2
299	20240610	133600	811259300	29250	29250	29250	29250	3
300	20240610	133500	811171550	29250	29250	29250	29250	2
301	20240610	133400	811113050	29250	29300	29300	29250	43
302	20240610	133300	809853350	29250	29250	29300	29250	10
303	20240610	133200	809560550	29300	29300	29300	29300	10
304	20240610	133100	809267550	29250	29300	29300	29250	23
305	20240610	133000	808593800	29300	29250	29300	29250	4
306	20240610	132900	808476700	29250	29250	29250	29250	102
307	20240610	132800	805493200	29250	29250	29250	29250	154
308	20240610	132700	800988700	29300	29300	29300	29300	0
309	20240610	132600	800988700	29300	29250	29300	29250	6
310	20240610	132500	800812950	29250	29250	29250	29250	203
311	20240610	132400	794875200	29250	29250	29250	29250	172
312	20240610	132300	789844200	29250	29250	29250	29250	3
313	20240610	132200	789756450	29250	29250	29250	29250	610
314	20240610	132100	771913950	29250	29300	29300	29250	37
315	20240610	132000	770829900	29250	29250	29250	29250	1
316	20240610	131900	770800650	29250	29250	29250	29250	4
317	20240610	131800	770683650	29250	29250	29250	29250	5
318	20240610	131700	770537400	29250	29250	29250	29250	2
319	20240610	131600	770478900	29300	29250	29300	29250	31
320	20240610	131500	769572100	29250	29250	29250	29250	3
321	20240610	131400	769484350	29300	29250	29300	29250	268
322	20240610	131300	761641500	29300	29250	29300	29250	12
323	20240610	131200	761290050	29250	29250	29250	29250	4
324	20240610	131100	761173050	29250	29250	29250	29250	1
325	20240610	131000	761143800	29250	29250	29250	29250	2
326	20240610	130900	761085300	29250	29250	29250	29250	1
327	20240610	130800	761056050	29250	29250	29250	29250	2
328	20240610	130700	760997550	29250	29350	29350	29250	7
329	20240610	130600	760792500	29350	29300	29350	29300	168
330	20240610	130500	755867400	29300	29300	29300	29300	2
331	20240610	130400	755808800	29300	29300	29300	29300	1
332	20240610	130300	755779500	29300	29300	29300	29300	2
333	20240610	130200	755720900	29300	29350	29350	29300	9
334	20240610	130100	755456950	29350	29350	29350	29350	1
335	20240610	130000	755427600	29300	29300	29300	29300	4
336	20240610	125900	755310400	29300	29300	29300	29300	5
337	20240610	125800	755163900	29300	29300	29300	29300	0
338	20240610	125700	755163900	29300	29300	29300	29250	10
339	20240610	125600	754871050	29300	29350	29350	29300	41
340	20240610	125500	753667800	29300	29300	29300	29300	1
341	20240610	125400	753638500	29300	29300	29300	29250	10
342	20240610	125300	753345650	29300	29300	29300	29300	68
343	20240610	125200	751353250	29250	29250	29250	29250	7
344	20240610	125100	751148500	29250	29250	29250	29250	3
345	20240610	125000	751060750	29250	29250	29250	29250	4
346	20240610	124900	750943750	29250	29250	29250	29250	1
347	20240610	124800	750914500	29250	29250	29250	29250	2
348	20240610	124700	750856000	29250	29250	29250	29250	9
349	20240610	124600	750592750	29250	29250	29250	29250	10
350	20240610	124500	750300250	29300	29250	29300	29250	5
351	20240610	124400	750153950	29250	29250	29250	29250	1
352	20240610	124300	750124700	29250	29250	29250	29250	1
353	20240610	124200	750095450	29250	29250	29300	29250	42
354	20240610	124100	748865050	29250	29250	29250	29250	225
355	20240610	124000	742283800	29250	29250	29300	29250	95
356	20240610	123900	739500600	29250	29300	29300	29250	20
357	20240610	123800	738914650	29250	29250	29250	29250	15
358	20240610	123700	738475900	29250	29250	29300	29250	13
359	20240610	123600	738095200	29250	29300	29300	29250	963
360	20240610	123500	709915000	29300	29300	29300	29300	6
361	20240610	123400	709739200	29300	29300	29300	29300	1
362	20240610	123300	709709900	29350	29350	29400	29350	6
363	20240610	123200	709533700	29300	29300	29350	29300	124
364	20240610	123100	705894600	29300	29300	29300	29300	2
365	20240610	123000	705836000	29300	29300	29300	29300	5
366	20240610	122900	705689500	29300	29300	29300	29300	0
367	20240610	122800	705689500	29300	29300	29300	29300	5
368	20240610	122700	705543000	29300	29350	29350	29300	6
369	20240610	122600	705366950	29300	29300	29300	29300	31
370	20240610	122500	704458650	29350	29300	29350	29300	8
371	20240610	122400	704224200	29300	29300	29300	29300	2
372	20240610	122300	704165600	29300	29300	29300	29300	87
373	20240610	122200	701616500	29300	29350	29350	29300	2
374	20240610	122100	701557850	29300	29300	29300	29300	1
375	20240610	122000	701528550	29250	29250	29250	29250	4
376	20240610	121900	701411550	29250	29300	29300	29250	687
377	20240610	121800	681282650	29300	29300	29300	29300	3
378	20240610	121700	681194750	29300	29300	29300	29300	1
379	20240610	121600	681165450	29300	29300	29300	29300	2
380	20240610	121500	681106850	29300	29350	29350	29300	12
381	20240610	121400	680754750	29300	29300	29300	29300	514
382	20240610	121300	665694550	29300	29300	29300	29300	46
383	20240610	121200	664346750	29300	29300	29350	29300	54
384	20240610	121100	662764400	29300	29300	29300	29300	2
385	20240610	121000	662705800	29300	29300	29350	29300	755
386	20240610	120900	640574300	29350	29300	29350	29300	13
387	20240610	120800	640192900	29350	29300	29350	29300	78
388	20240610	120700	637903700	29300	29350	29350	29300	2
389	20240610	120600	637845050	29300	29300	29300	29300	33
390	20240610	120500	636878150	29300	29300	29300	29300	2
391	20240610	120400	636819550	29300	29300	29300	29300	3
392	20240610	120300	636731650	29300	29300	29300	29300	4
393	20240610	120200	636614450	29300	29300	29300	29300	1
394	20240610	120100	636585150	29300	29350	29350	29300	203
395	20240610	120000	630627250	29350	29300	29350	29300	2
396	20240610	115900	630568600	29300	29300	29300	29300	12
397	20240610	115800	630217000	29300	29300	29300	29300	13
398	20240610	115700	629836100	29300	29300	29300	29300	3
399	20240610	115600	629748200	29300	29300	29300	29300	2
400	20240610	115500	629689600	29350	29300	29350	29300	12
401	20240610	115400	629337500	29300	29350	29350	29300	174
402	20240610	115300	624230650	29350	29350	29350	29350	4
403	20240610	115200	624113250	29350	29350	29350	29350	1
404	20240610	115100	624083900	29350	29350	29350	29350	3
405	20240610	115000	623995850	29400	29350	29400	29350	3
406	20240610	114900	623907750	29350	29300	29350	29300	30
407	20240610	114800	623027300	29300	29300	29300	29300	6
408	20240610	114700	622851500	29300	29300	29300	29300	2
409	20240610	114600	622792900	29350	29350	29400	29300	25
410	20240610	114500	622058750	29350	29300	29350	29300	22
411	20240610	114400	621413150	29300	29300	29300	29300	2
412	20240610	114300	621354550	29300	29300	29300	29300	1
413	20240610	114200	621325250	29300	29350	29350	29300	46
414	20240610	114100	619975400	29350	29400	29400	29350	301
415	20240610	114000	611126350	29300	29300	29300	29300	3
416	20240610	113900	611038450	29300	29300	29350	29300	4
417	20240610	113800	610921200	29300	29350	29350	29300	1001
418	20240610	113700	581581400	29350	29400	29400	29350	6
419	20240610	113600	581405200	29350	29350	29350	29350	4
420	20240610	113500	581287800	29350	29350	29350	29350	1
421	20240610	113400	581258450	29350	29350	29350	29350	5
422	20240610	113300	581111700	29350	29350	29350	29350	2
423	20240610	113200	581053000	29350	29350	29350	29350	2
424	20240610	113100	580994300	29350	29400	29400	29350	230
425	20240610	113000	574232350	29450	29450	29450	29450	1
426	20240610	112900	574202900	29450	29400	29450	29400	17
427	20240610	112800	573702950	29400	29450	29450	29400	9
428	20240610	112700	573438050	29450	29450	29450	29400	43
429	20240610	112600	572171750	29400	29400	29400	29400	7
430	20240610	112500	571965950	29400	29450	29450	29400	3
431	20240610	112400	571877650	29450	29400	29450	29400	5
432	20240610	112300	571730500	29400	29400	29400	29400	3
433	20240610	112200	571642300	29400	29400	29400	29400	4
434	20240610	112100	571524700	29400	29450	29450	29400	3
435	20240610	112000	571436450	29400	29400	29400	29400	35
436	20240610	111900	570407450	29400	29400	29400	29400	6
437	20240610	111800	570231050	29450	29450	29450	29450	3
438	20240610	111700	570142700	29450	29300	29450	29300	338
439	20240610	111600	560204300	29400	29300	29400	29300	77
440	20240610	111500	557944700	29300	29450	29450	29300	4
441	20240610	111400	557827050	29300	29300	29300	29300	7
442	20240610	111300	557621950	29500	29400	29500	29400	562
443	20240610	111200	541073900	29300	29300	29450	29300	40
444	20240610	111100	539896550	29400	29350	29400	29300	174
445	20240610	111000	534781250	29300	29350	29350	29300	22
446	20240610	110900	534135650	29300	29350	29350	29300	61
447	20240610	110800	532345400	29350	29450	29450	29350	53
448	20240610	110700	530784850	29300	29350	29400	29300	515
449	20240610	110600	515666150	29350	29350	29350	29350	44
450	20240610	110500	514374750	29350	29350	29350	29350	3
451	20240610	110400	514286700	29350	29400	29400	29350	2
452	20240610	110300	514227950	29350	29350	29350	29350	15
453	20240610	110200	513787700	29350	29350	29400	29350	260
454	20240610	110100	506147000	29350	29350	29350	29350	525
455	20240610	110000	490738250	29350	29300	29350	29300	71
456	20240610	105900	488655200	29350	29350	29350	29350	113
457	20240610	105800	485338650	29300	29300	29300	29300	0
458	20240610	105700	485338650	29300	29300	29300	29300	1
459	20240610	105600	485309350	29300	29300	29300	29300	10
460	20240610	105500	485016350	29300	29300	29300	29300	1
461	20240610	105400	484987050	29350	29350	29350	29350	0
462	20240610	105300	484987050	29350	29350	29350	29350	0
463	20240610	105200	484987050	29350	29350	29350	29350	9
464	20240610	105100	484722900	29300	29300	29300	29300	0
465	20240610	105000	484722900	29300	29300	29300	29250	131
466	20240610	104900	480889600	29300	29300	29300	29300	35
467	20240610	104800	479864100	29300	29250	29300	29250	767
468	20240610	104700	457421900	29250	29250	29250	29250	0
469	20240610	104600	457421900	29250	29250	29250	29250	1
470	20240610	104500	457392650	29300	29300	29300	29300	0
471	20240610	104400	457392650	29300	29300	29300	29300	0
472	20240610	104300	457392650	29300	29300	29300	29300	0
473	20240610	104200	457392650	29300	29300	29300	29300	5
474	20240610	104100	457246150	29300	29300	29300	29300	0
475	20240610	104000	457246150	29300	29300	29300	29300	60
476	20240610	103900	455488150	29300	29300	29300	29300	2
477	20240610	103800	455429550	29300	29300	29300	29300	0
478	20240610	103700	455429550	29300	29300	29300	29300	0
479	20240610	103600	455429550	29300	29300	29300	29300	0
480	20240610	103500	455429550	29300	29300	29300	29300	0
481	20240610	103400	455429550	29300	29250	29300	29250	134
482	20240610	103300	451504950	29250	29250	29250	29250	6
483	20240610	103200	451329450	29300	29300	29300	29250	52
484	20240610	103100	449806650	29300	29300	29300	29300	15
485	20240610	103000	449367150	29250	29250	29250	29250	0
486	20240610	102900	449367150	29250	29250	29250	29250	27
487	20240610	102800	448577400	29250	29250	29250	29250	0
488	20240610	102700	448577400	29250	29250	29250	29250	0
489	20240610	102600	448577400	29250	29300	29300	29250	26
490	20240610	102500	447815900	29250	29250	29250	29250	4
491	20240610	102400	447698900	29300	29300	29300	29300	1
492	20240610	102300	447669600	29300	29300	29300	29300	0
493	20240610	102200	447669600	29300	29250	29300	29250	50
494	20240610	102100	446205350	29300	29300	29300	29300	0
495	20240610	102000	446205350	29300	29300	29300	29300	1
496	20240610	101900	446176050	29300	29300	29300	29300	0
497	20240610	101800	446176050	29300	29300	29300	29300	70
498	20240610	101700	444125050	29250	29300	29300	29250	248
499	20240610	101600	436867650	29300	29300	29300	29300	164
500	20240610	101500	432062450	29350	29350	29350	29350	1
501	20240610	101400	432033100	29350	29350	29350	29350	100
502	20240610	101300	429098100	29350	29350	29350	29350	50
503	20240610	101200	427630600	29300	29300	29300	29300	218
504	20240610	101100	421243200	29300	29300	29300	29300	47
505	20240610	101000	419866100	29300	29300	29300	29300	200
506	20240610	100900	414006100	29300	29300	29300	29300	1
507	20240610	100800	413976800	29250	29250	29250	29250	62
508	20240610	100700	412163300	29250	29200	29250	29200	102
509	20240610	100600	409184800	29250	29250	29250	29250	1149
510	20240610	100500	375576550	29250	29250	29250	29250	231
511	20240610	100400	368819800	29300	29250	29300	29250	53
512	20240610	100300	367268500	29300	29300	29300	29300	1
513	20240610	100200	367239200	29250	29300	29300	29250	104
514	20240610	100100	364195450	29300	29300	29300	29300	19
515	20240610	100000	363638750	29300	29300	29300	29300	3
516	20240610	095900	363550850	29300	29300	29300	29300	0
517	20240610	095800	363550850	29300	29250	29300	29250	569
518	20240610	095700	346907450	29250	29300	29300	29250	346
519	20240610	095600	336785400	29300	29350	29350	29300	1379
520	20240610	095500	296380150	29350	29350	29350	29350	0
521	20240610	095400	296380150	29350	29350	29350	29350	0
522	20240610	095300	296380150	29350	29350	29350	29350	0
523	20240610	095200	296380150	29350	29350	29350	29350	10
524	20240610	095100	296086650	29350	29350	29350	29350	12
525	20240610	095000	295734450	29350	29350	29350	29350	2
526	20240610	094900	295675750	29350	29350	29350	29350	1
527	20240610	094800	295646400	29350	29350	29350	29350	2
528	20240610	094700	295587700	29350	29350	29350	29300	12
529	20240610	094600	295235550	29250	29250	29250	29250	0
530	20240610	094500	295235550	29250	29300	29300	29250	9
531	20240610	094400	294972200	29300	29300	29350	29300	171
532	20240610	094300	289961850	29300	29300	29300	29300	4
533	20240610	094200	289844650	29300	29300	29350	29300	176
534	20240610	094100	284680550	29350	29350	29350	29250	145
535	20240610	094000	280438450	29350	29300	29350	29300	143
536	20240610	093900	276248500	29300	29350	29350	29300	16
537	20240610	093800	275779450	29350	29300	29350	29300	192
538	20240610	093700	270149350	29300	29300	29300	29300	295
539	20240610	093600	261505850	29300	29300	29300	29300	10
540	20240610	093500	261212850	29300	29300	29300	29300	41
541	20240610	093400	260011550	29300	29250	29300	29250	200
542	20240610	093300	254161050	29300	29250	29300	29250	242
543	20240610	093200	247082500	29250	29300	29300	29250	1039
544	20240610	093100	216690850	29300	29300	29300	29300	240
545	20240610	093000	209658850	29300	29300	29300	29250	195
546	20240610	092900	203951400	29250	29300	29300	29250	12
547	20240610	092800	203599900	29300	29300	29300	29250	349
548	20240610	092700	193374250	29250	29250	29250	29250	0
549	20240610	092600	193374250	29250	29300	29300	29250	60
550	20240610	092500	191618250	29300	29250	29350	29250	313
551	20240610	092400	182457300	29300	29300	29300	29300	53
552	20240610	092300	180904400	29300	29300	29350	29300	537
553	20240610	092200	165166200	29300	29250	29300	29250	69
554	20240610	092100	163146100	29250	29250	29250	29250	168
555	20240610	092000	158232100	29250	29300	29300	29250	41
556	20240610	091900	157032500	29250	29250	29250	29250	0
557	20240610	091800	157032500	29250	29250	29250	29250	120
558	20240610	091700	153522500	29250	29300	29300	29250	75
559	20240610	091600	151328450	29250	29250	29250	29250	303
560	20240610	091500	142465700	29250	29300	29300	29250	533
561	20240610	091400	126856550	29300	29300	29300	29300	3
562	20240610	091300	126768650	29350	29300	29350	29300	20
563	20240610	091200	126181750	29300	29300	29300	29300	241
564	20240610	091100	119120450	29300	29300	29300	29300	107
565	20240610	091000	115985350	29300	29250	29300	29250	13
566	20240610	090900	115604950	29250	29400	29400	29250	787
567	20240610	090800	92574250	29400	29400	29400	29300	754
568	20240610	090700	70475650	29350	29350	29400	29350	308
569	20240610	090600	61435650	29400	29400	29400	29350	7
570	20240610	090500	61230100	29400	29450	29450	29350	473
571	20240610	090400	47325950	29450	29450	29450	29450	58
572	20240610	090300	45617850	29450	29450	29450	29450	1
573	20240610	090200	45588400	29450	29450	29450	29450	86
574	20240610	090100	43055700	29450	29500	29600	29450	124
575	20240610	090000	39402400	29600	29650	29650	29500	1334