KissMeData/001060/min/candle-20240613.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240613	183300	1733234100	29350	29350	29350	29350	2947
3	20240613	183200	1733234100	29350	29350	29350	29350	0
4	20240613	183100	1733234100	29350	29350	29350	29350	0
5	20240613	183000	1733234100	29350	29350	29350	29350	0
6	20240613	182900	1733234100	29350	29350	29350	29350	0
7	20240613	182800	1733234100	29350	29350	29350	29350	0
8	20240613	182700	1733234100	29350	29350	29350	29350	0
9	20240613	182600	1733234100	29350	29350	29350	29350	0
10	20240613	182500	1733234100	29350	29350	29350	29350	0
11	20240613	182400	1733234100	29350	29350	29350	29350	0
12	20240613	182300	1733234100	29350	29350	29350	29350	0
13	20240613	182200	1733234100	29350	29350	29350	29350	0
14	20240613	182100	1733234100	29350	29350	29350	29350	0
15	20240613	182000	1733234100	29350	29350	29350	29350	0
16	20240613	181900	1733234100	29350	29350	29350	29350	0
17	20240613	181800	1733234100	29350	29350	29350	29350	0
18	20240613	181700	1733234100	29350	29350	29350	29350	0
19	20240613	181600	1733234100	29350	29350	29350	29350	0
20	20240613	181500	1733234100	29350	29350	29350	29350	0
21	20240613	181400	1733234100	29350	29350	29350	29350	0
22	20240613	181300	1733234100	29350	29350	29350	29350	0
23	20240613	181200	1733234100	29350	29350	29350	29350	0
24	20240613	181100	1733234100	29350	29350	29350	29350	0
25	20240613	181000	1733234100	29350	29350	29350	29350	0
26	20240613	180900	1733234100	29350	29350	29350	29350	0
27	20240613	180800	1733234100	29350	29350	29350	29350	0
28	20240613	180700	1733234100	29350	29350	29350	29350	0
29	20240613	180600	1733234100	29350	29350	29350	29350	0
30	20240613	180500	1733234100	29350	29350	29350	29350	0
31	20240613	180400	1733234100	29350	29350	29350	29350	0
32	20240613	180300	1733234100	29350	29350	29350	29350	2947
33	20240613	180200	1733234100	29350	29350	29350	29350	0
34	20240613	180100	1733234100	29350	29350	29350	29350	0
35	20240613	180000	1733234100	29350	29350	29350	29350	0
36	20240613	175900	1733234100	29350	29350	29350	29350	0
37	20240613	175800	1733234100	29350	29350	29350	29350	0
38	20240613	175700	1733234100	29350	29350	29350	29350	0
39	20240613	175600	1733234100	29350	29350	29350	29350	0
40	20240613	175500	1733234100	29350	29350	29350	29350	0
41	20240613	175400	1733234100	29350	29350	29350	29350	0
42	20240613	175300	1733234100	29350	29350	29350	29350	0
43	20240613	175200	1733234100	29350	29350	29350	29350	0
44	20240613	175100	1733234100	29350	29350	29350	29350	0
45	20240613	175000	1733234100	29350	29350	29350	29350	0
46	20240613	174900	1733234100	29350	29350	29350	29350	0
47	20240613	174800	1733234100	29350	29350	29350	29350	0
48	20240613	174700	1733234100	29350	29350	29350	29350	0
49	20240613	174600	1733234100	29350	29350	29350	29350	0
50	20240613	174500	1733234100	29350	29350	29350	29350	0
51	20240613	174400	1733234100	29350	29350	29350	29350	0
52	20240613	174300	1733234100	29350	29350	29350	29350	0
53	20240613	174200	1733234100	29350	29350	29350	29350	0
54	20240613	174100	1733234100	29350	29350	29350	29350	0
55	20240613	174000	1733234100	29350	29350	29350	29350	0
56	20240613	173900	1733234100	29350	29350	29350	29350	0
57	20240613	173800	1733234100	29350	29350	29350	29350	0
58	20240613	173700	1733234100	29350	29350	29350	29350	0
59	20240613	173600	1733234100	29350	29350	29350	29350	0
60	20240613	173500	1733234100	29350	29350	29350	29350	0
61	20240613	173400	1733234100	29350	29350	29350	29350	0
62	20240613	173300	1733234100	29350	29350	29350	29350	2947
63	20240613	173200	1733234100	29350	29350	29350	29350	0
64	20240613	173100	1733234100	29350	29350	29350	29350	0
65	20240613	173000	1733234100	29350	29350	29350	29350	0
66	20240613	172900	1733234100	29350	29350	29350	29350	0
67	20240613	172800	1733234100	29350	29350	29350	29350	0
68	20240613	172700	1733234100	29350	29350	29350	29350	0
69	20240613	172600	1733234100	29350	29350	29350	29350	0
70	20240613	172500	1733234100	29350	29350	29350	29350	0
71	20240613	172400	1733234100	29350	29350	29350	29350	0
72	20240613	172300	1733234100	29350	29350	29350	29350	0
73	20240613	172200	1733234100	29350	29350	29350	29350	0
74	20240613	172100	1733234100	29350	29350	29350	29350	0
75	20240613	172000	1733234100	29350	29350	29350	29350	0
76	20240613	171900	1733234100	29350	29350	29350	29350	0
77	20240613	171800	1733234100	29350	29350	29350	29350	0
78	20240613	171700	1733234100	29350	29350	29350	29350	0
79	20240613	171600	1733234100	29350	29350	29350	29350	0
80	20240613	171500	1733234100	29350	29350	29350	29350	0
81	20240613	171400	1733234100	29350	29350	29350	29350	0
82	20240613	171300	1733234100	29350	29350	29350	29350	0
83	20240613	171200	1733234100	29350	29350	29350	29350	0
84	20240613	171100	1733234100	29350	29350	29350	29350	0
85	20240613	171000	1733234100	29350	29350	29350	29350	0
86	20240613	170900	1733234100	29350	29350	29350	29350	0
87	20240613	170800	1733234100	29350	29350	29350	29350	0
88	20240613	170700	1733234100	29350	29350	29350	29350	0
89	20240613	170600	1733234100	29350	29350	29350	29350	0
90	20240613	170500	1733234100	29350	29350	29350	29350	0
91	20240613	170400	1733234100	29350	29350	29350	29350	0
92	20240613	170300	1733234100	29350	29350	29350	29350	2947
93	20240613	170200	1733234100	29350	29350	29350	29350	0
94	20240613	170100	1733234100	29350	29350	29350	29350	0
95	20240613	170000	1733234100	29350	29350	29350	29350	0
96	20240613	165900	1733234100	29350	29350	29350	29350	0
97	20240613	165800	1733234100	29350	29350	29350	29350	0
98	20240613	165700	1733234100	29350	29350	29350	29350	0
99	20240613	165600	1733234100	29350	29350	29350	29350	0
100	20240613	165500	1733234100	29350	29350	29350	29350	0
101	20240613	165400	1733234100	29350	29350	29350	29350	0
102	20240613	165300	1733234100	29350	29350	29350	29350	0
103	20240613	165200	1733234100	29350	29350	29350	29350	0
104	20240613	165100	1733234100	29350	29350	29350	29350	0
105	20240613	165000	1733234100	29350	29350	29350	29350	0
106	20240613	164900	1733234100	29350	29350	29350	29350	0
107	20240613	164800	1733234100	29350	29350	29350	29350	0
108	20240613	164700	1733234100	29350	29350	29350	29350	0
109	20240613	164600	1733234100	29350	29350	29350	29350	0
110	20240613	164500	1733234100	29350	29350	29350	29350	0
111	20240613	164400	1733234100	29350	29350	29350	29350	0
112	20240613	164300	1733234100	29350	29350	29350	29350	0
113	20240613	164200	1733234100	29350	29350	29350	29350	0
114	20240613	164100	1733234100	29350	29350	29350	29350	0
115	20240613	164000	1733234100	29350	29350	29350	29350	0
116	20240613	163900	1733234100	29350	29350	29350	29350	0
117	20240613	163800	1733234100	29350	29350	29350	29350	0
118	20240613	163700	1733234100	29350	29350	29350	29350	0
119	20240613	163600	1733234100	29350	29350	29350	29350	0
120	20240613	163500	1733234100	29350	29350	29350	29350	0
121	20240613	163400	1733234100	29350	29350	29350	29350	0
122	20240613	163300	1733234100	29350	29350	29350	29350	2947
123	20240613	163200	1733234100	29350	29350	29350	29350	0
124	20240613	163100	1733234100	29350	29350	29350	29350	0
125	20240613	163000	1733234100	29350	29350	29350	29350	0
126	20240613	162900	1733234100	29350	29350	29350	29350	0
127	20240613	162800	1733234100	29350	29350	29350	29350	0
128	20240613	162700	1733234100	29350	29350	29350	29350	0
129	20240613	162600	1733234100	29350	29350	29350	29350	0
130	20240613	162500	1733234100	29350	29350	29350	29350	0
131	20240613	162400	1733234100	29350	29350	29350	29350	0
132	20240613	162300	1733234100	29350	29350	29350	29350	0
133	20240613	162200	1733234100	29350	29350	29350	29350	0
134	20240613	162100	1733234100	29350	29350	29350	29350	0
135	20240613	162000	1733234100	29350	29350	29350	29350	0
136	20240613	161900	1733234100	29350	29350	29350	29350	0
137	20240613	161800	1733234100	29350	29350	29350	29350	0
138	20240613	161700	1733234100	29350	29350	29350	29350	0
139	20240613	161600	1733234100	29350	29350	29350	29350	0
140	20240613	161500	1733234100	29350	29350	29350	29350	0
141	20240613	161400	1733234100	29350	29350	29350	29350	0
142	20240613	161300	1733234100	29350	29350	29350	29350	0
143	20240613	161200	1733234100	29350	29350	29350	29350	0
144	20240613	161100	1733234100	29350	29350	29350	29350	0
145	20240613	161000	1733234100	29350	29350	29350	29350	0
146	20240613	160900	1733234100	29350	29350	29350	29350	0
147	20240613	160800	1733234100	29350	29350	29350	29350	0
148	20240613	160700	1733234100	29350	29350	29350	29350	0
149	20240613	160600	1733234100	29350	29350	29350	29350	0
150	20240613	160500	1733234100	29350	29350	29350	29350	0
151	20240613	160400	1733234100	29350	29350	29350	29350	0
152	20240613	160300	1733234100	29350	29350	29350	29350	2947
153	20240613	160200	1733234100	29350	29350	29350	29350	0
154	20240613	160100	1733234100	29350	29350	29350	29350	0
155	20240613	160000	1733234100	29350	29350	29350	29350	0
156	20240613	155900	1733234100	29350	29350	29350	29350	0
157	20240613	155800	1733234100	29350	29350	29350	29350	0
158	20240613	155700	1733234100	29350	29350	29350	29350	0
159	20240613	155600	1733234100	29350	29350	29350	29350	0
160	20240613	155500	1733234100	29350	29350	29350	29350	0
161	20240613	155400	1733234100	29350	29350	29350	29350	0
162	20240613	155300	1733234100	29350	29350	29350	29350	0
163	20240613	155200	1733234100	29350	29350	29350	29350	0
164	20240613	155100	1733234100	29350	29350	29350	29350	0
165	20240613	155000	1733234100	29350	29350	29350	29350	0
166	20240613	154900	1733234100	29350	29350	29350	29350	0
167	20240613	154800	1733234100	29350	29350	29350	29350	0
168	20240613	154700	1733234100	29350	29350	29350	29350	0
169	20240613	154600	1733234100	29350	29350	29350	29350	0
170	20240613	154500	1733234100	29350	29350	29350	29350	0
171	20240613	154400	1733234100	29350	29350	29350	29350	0
172	20240613	154300	1733234100	29350	29350	29350	29350	0
173	20240613	154200	1733234100	29350	29350	29350	29350	0
174	20240613	154100	1733234100	29350	29350	29350	29350	0
175	20240613	154000	1733234100	29350	29350	29350	29350	0
176	20240613	153900	1733234100	29350	29350	29350	29350	0
177	20240613	153800	1733234100	29350	29350	29350	29350	0
178	20240613	153700	1733234100	29350	29350	29350	29350	0
179	20240613	153600	1733234100	29350	29350	29350	29350	0
180	20240613	153500	1733234100	29350	29350	29350	29350	0
181	20240613	153400	1733234100	29350	29350	29350	29350	0
182	20240613	153300	1733234100	29350	29350	29350	29350	2947
183	20240613	153200	1733234100	29350	29350	29350	29350	0
184	20240613	153100	1733234100	29350	29350	29350	29350	0
185	20240613	153000	1733234100	29350	29350	29350	29350	2947
186	20240613	152900	1646739650	29350	29350	29350	29350	0
187	20240613	152800	1646739650	29350	29350	29350	29350	0
188	20240613	152700	1646739650	29350	29350	29350	29350	0
189	20240613	152600	1646739650	29350	29350	29350	29350	0
190	20240613	152500	1646739650	29350	29350	29350	29350	0
191	20240613	152400	1646739650	29350	29350	29350	29350	0
192	20240613	152300	1646739650	29350	29350	29350	29350	0
193	20240613	152200	1646739650	29350	29350	29350	29350	0
194	20240613	152100	1646739650	29350	29350	29350	29350	0
195	20240613	152000	1646739650	29350	29350	29350	29350	0
196	20240613	151900	1646739650	29350	29350	29350	29350	132
197	20240613	151800	1642865450	29350	29350	29350	29300	171
198	20240613	151700	1637851700	29350	29350	29350	29300	554
199	20240613	151600	1621607150	29350	29300	29350	29300	407
200	20240613	151500	1609680400	29300	29250	29300	29250	184
201	20240613	151400	1604298300	29300	29350	29350	29300	175
202	20240613	151300	1599170050	29300	29350	29350	29300	416
203	20240613	151200	1586980700	29350	29350	29350	29300	343
204	20240613	151100	1576930300	29300	29350	29350	29300	455
205	20240613	151000	1563598250	29350	29300	29350	29250	25
206	20240613	150900	1562864800	29300	29300	29300	29250	460
207	20240613	150800	1549386850	29300	29300	29300	29300	14
208	20240613	150700	1548976650	29250	29250	29250	29250	517
209	20240613	150600	1533854400	29300	29300	29300	29300	12
210	20240613	150500	1533502800	29250	29300	29300	29250	502
211	20240613	150400	1518816450	29300	29300	29300	29300	38
212	20240613	150300	1517703050	29300	29300	29300	29300	12
213	20240613	150200	1517351450	29300	29300	29300	29300	15
214	20240613	150100	1516911950	29300	29300	29300	29300	12
215	20240613	150000	1516560350	29250	29300	29300	29250	515
216	20240613	145900	1501495850	29250	29300	29300	29250	308
217	20240613	145800	1492486450	29300	29250	29300	29250	67
218	20240613	145700	1490526050	29250	29250	29250	29250	31
219	20240613	145600	1489619300	29250	29250	29250	29200	529
220	20240613	145500	1474161050	29250	29250	29250	29250	15
221	20240613	145400	1473722300	29200	29250	29250	29200	265
222	20240613	145300	1465981050	29250	29250	29250	29200	275
223	20240613	145200	1457950350	29250	29200	29250	29200	248
224	20240613	145100	1450707650	29200	29250	29250	29200	218
225	20240613	145000	1444342000	29250	29250	29250	29250	22
226	20240613	144900	1443698500	29250	29250	29250	29200	1106
227	20240613	144800	1411403000	29250	29250	29250	29250	115
228	20240613	144700	1408039250	29250	29250	29250	29250	126
229	20240613	144600	1404353750	29200	29250	29250	29200	214
230	20240613	144500	1398099300	29250	29250	29250	29250	31
231	20240613	144400	1397192550	29250	29200	29250	29200	204
232	20240613	144300	1391235550	29250	29250	29250	29200	1629
233	20240613	144200	1343666250	29250	29250	29250	29250	164
234	20240613	144100	1338869250	29200	29250	29250	29200	163
235	20240613	144000	1334106700	29250	29250	29250	29200	188
236	20240613	143900	1328615450	29250	29250	29250	29250	30
237	20240613	143800	1327737950	29250	29300	29300	29250	212
238	20240613	143700	1321536900	29250	29250	29250	29250	33
239	20240613	143600	1320571650	29250	29250	29250	29250	797
240	20240613	143500	1297259400	29250	29250	29300	29250	1056
241	20240613	143400	1266371100	29300	29300	29300	29300	50
242	20240613	143300	1264906100	29300	29300	29300	29300	613
243	20240613	143200	1246945200	29300	29300	29300	29300	0
244	20240613	143100	1246945200	29300	29300	29300	29250	108
245	20240613	143000	1243780850	29250	29250	29250	29250	200
246	20240613	142900	1237930850	29300	29300	29300	29300	5
247	20240613	142800	1237784350	29300	29300	29300	29300	8
248	20240613	142700	1237549950	29300	29300	29300	29300	7
249	20240613	142600	1237344850	29300	29300	29300	29300	10
250	20240613	142500	1237051850	29300	29300	29300	29300	144
251	20240613	142400	1232832650	29300	29300	29300	29300	181
252	20240613	142300	1227529350	29300	29300	29300	29300	25
253	20240613	142200	1226796850	29300	29300	29300	29300	14
254	20240613	142100	1226386650	29300	29300	29300	29300	25
255	20240613	142000	1225654150	29300	29300	29300	29300	0
256	20240613	141900	1225654150	29300	29300	29300	29300	5
257	20240613	141800	1225507650	29300	29300	29300	29300	57
258	20240613	141700	1223837550	29300	29300	29300	29300	50
259	20240613	141600	1222372550	29300	29300	29300	29300	20
260	20240613	141500	1221786550	29300	29250	29300	29250	77
261	20240613	141400	1219530900	29300	29300	29300	29300	0
262	20240613	141300	1219530900	29300	29300	29300	29250	410
263	20240613	141200	1207537900	29300	29300	29300	29300	40
264	20240613	141100	1206365900	29300	29300	29300	29300	60
265	20240613	141000	1204607900	29250	29300	29300	29250	443
266	20240613	140900	1191650100	29300	29300	29300	29300	178
267	20240613	140800	1186434700	29300	29300	29300	29300	0
268	20240613	140700	1186434700	29300	29350	29350	29250	939
269	20240613	140600	1158945550	29350	29300	29350	29300	56
270	20240613	140500	1157304450	29300	29300	29300	29300	1
271	20240613	140400	1157275150	29300	29300	29300	29300	5
272	20240613	140300	1157128650	29300	29350	29350	29300	23
273	20240613	140200	1156453950	29350	29350	29350	29350	0
274	20240613	140100	1156453950	29350	29350	29350	29350	0
275	20240613	140000	1156453950	29350	29350	29350	29350	40
276	20240613	135900	1155279950	29300	29300	29350	29300	334
277	20240613	135800	1145483400	29300	29300	29300	29300	5
278	20240613	135700	1145336900	29300	29300	29300	29300	158
279	20240613	135600	1140707500	29300	29300	29300	29300	0
280	20240613	135500	1140707500	29300	29300	29300	29300	13
281	20240613	135400	1140326600	29300	29300	29300	29300	9
282	20240613	135300	1140062900	29300	29250	29300	29250	19
283	20240613	135200	1139506250	29250	29300	29300	29250	423
284	20240613	135100	1127112850	29350	29350	29350	29350	0
285	20240613	135000	1127112850	29350	29350	29350	29350	15
286	20240613	134900	1126672600	29300	29300	29300	29300	1
287	20240613	134800	1126643300	29300	29300	29300	29300	174
288	20240613	134700	1121545100	29250	29250	29250	29250	300
289	20240613	134600	1112770100	29300	29300	29300	29300	191
290	20240613	134500	1107173800	29300	29350	29350	29300	1704
291	20240613	134400	1057245100	29350	29350	29350	29300	318
292	20240613	134300	1047916150	29350	29350	29350	29350	1
293	20240613	134200	1047886800	29350	29350	29350	29350	1
294	20240613	134100	1047857450	29350	29350	29350	29350	300
295	20240613	134000	1039052450	29350	29350	29350	29350	0
296	20240613	133900	1039052450	29350	29350	29350	29350	105
297	20240613	133800	1035970700	29350	29350	29350	29350	154
298	20240613	133700	1031450800	29350	29350	29350	29350	10
299	20240613	133600	1031157300	29350	29350	29350	29350	1
300	20240613	133500	1031127950	29350	29350	29350	29350	0
301	20240613	133400	1031127950	29350	29350	29350	29350	1
302	20240613	133300	1031098600	29350	29350	29350	29350	0
303	20240613	133200	1031098600	29350	29350	29350	29350	0
304	20240613	133100	1031098600	29350	29350	29350	29350	1
305	20240613	133000	1031069250	29350	29350	29350	29350	2
306	20240613	132900	1031010550	29350	29300	29350	29300	4
307	20240613	132800	1030893200	29350	29350	29350	29350	8
308	20240613	132700	1030658400	29350	29300	29350	29300	76
309	20240613	132600	1028428550	29350	29350	29350	29350	0
310	20240613	132500	1028428550	29350	29350	29350	29350	180
311	20240613	132400	1023145550	29350	29350	29350	29350	101
312	20240613	132300	1020181200	29350	29350	29350	29350	99
313	20240613	132200	1017275550	29350	29350	29350	29350	858
314	20240613	132100	992093250	29350	29350	29350	29350	456
315	20240613	132000	978709650	29350	29350	29350	29350	3
316	20240613	131900	978621600	29400	29400	29400	29400	1
317	20240613	131800	978592200	29400	29400	29400	29400	0
318	20240613	131700	978592200	29400	29400	29400	29400	10
319	20240613	131600	978298200	29400	29350	29400	29350	517
320	20240613	131500	963098500	29350	29400	29400	29350	7
321	20240613	131400	962892800	29400	29400	29400	29400	1439
322	20240613	131300	920586200	29400	29400	29400	29400	1
323	20240613	131200	920556800	29450	29450	29450	29450	0
324	20240613	131100	920556800	29450	29450	29450	29450	1
325	20240613	131000	920527350	29450	29450	29450	29450	13
326	20240613	130900	920144500	29450	29450	29450	29450	7
327	20240613	130800	919938350	29450	29450	29450	29450	0
328	20240613	130700	919938350	29450	29450	29450	29450	1
329	20240613	130600	919908900	29450	29450	29450	29450	3
330	20240613	130500	919820550	29450	29450	29450	29450	0
331	20240613	130400	919820550	29450	29400	29450	29400	2
332	20240613	130300	919761700	29450	29450	29450	29450	3
333	20240613	130200	919673350	29500	29450	29500	29450	1221
334	20240613	130100	883698850	29450	29450	29450	29450	100
335	20240613	130000	880753850	29450	29400	29450	29400	18
336	20240613	125900	880224600	29450	29400	29450	29400	25
337	20240613	125800	879489200	29400	29400	29400	29400	0
338	20240613	125700	879489200	29400	29400	29400	29400	821
339	20240613	125600	855351800	29400	29450	29450	29400	15
340	20240613	125500	854910650	29400	29450	29450	29400	24
341	20240613	125400	854204900	29450	29450	29450	29450	0
342	20240613	125300	854204900	29450	29450	29450	29450	0
343	20240613	125200	854204900	29450	29450	29450	29450	109
344	20240613	125100	850994850	29450	29450	29450	29450	29
345	20240613	125000	850140800	29450	29450	29450	29450	28
346	20240613	124900	849316200	29450	29450	29450	29450	35
347	20240613	124800	848285450	29450	29450	29450	29450	3
348	20240613	124700	848197100	29450	29450	29450	29450	30
349	20240613	124600	847313600	29450	29500	29500	29450	101
350	20240613	124500	844339100	29450	29450	29450	29450	0
351	20240613	124400	844339100	29450	29450	29450	29450	0
352	20240613	124300	844339100	29450	29450	29450	29450	0
353	20240613	124200	844339100	29450	29450	29450	29450	27
354	20240613	124100	843543950	29450	29450	29450	29450	45
355	20240613	124000	842218700	29450	29450	29450	29450	0
356	20240613	123900	842218700	29450	29450	29450	29450	0
357	20240613	123800	842218700	29450	29450	29500	29450	330
358	20240613	123700	832498250	29450	29450	29450	29450	18
359	20240613	123600	831968150	29400	29400	29400	29400	1
360	20240613	123500	831938750	29450	29450	29450	29450	31
361	20240613	123400	831025800	29450	29450	29450	29450	1
362	20240613	123300	830996350	29450	29450	29450	29450	5
363	20240613	123200	830849100	29450	29450	29450	29450	19
364	20240613	123100	830289550	29450	29450	29450	29450	13
365	20240613	123000	829906700	29450	29450	29450	29450	200
366	20240613	122900	824016700	29450	29450	29450	29450	12
367	20240613	122800	823663300	29450	29400	29450	29400	63
368	20240613	122700	821809700	29450	29450	29450	29450	0
369	20240613	122600	821809700	29450	29450	29450	29450	13
370	20240613	122500	821426850	29450	29400	29450	29400	40
371	20240613	122400	820250600	29450	29450	29450	29450	8
372	20240613	122300	820015000	29450	29450	29450	29450	0
373	20240613	122200	820015000	29450	29450	29450	29450	30
374	20240613	122100	819131500	29450	29450	29450	29450	4
375	20240613	122000	819013700	29450	29400	29450	29400	6
376	20240613	121900	818837050	29450	29450	29450	29450	11
377	20240613	121800	818513100	29400	29400	29400	29400	0
378	20240613	121700	818513100	29400	29400	29400	29400	1
379	20240613	121600	818483700	29400	29400	29400	29400	0
380	20240613	121500	818483700	29400	29400	29400	29400	70
381	20240613	121400	816425700	29400	29400	29400	29400	7
382	20240613	121300	816219900	29400	29400	29400	29400	0
383	20240613	121200	816219900	29400	29400	29400	29400	0
384	20240613	121100	816219900	29400	29400	29400	29400	334
385	20240613	121000	806400300	29450	29450	29450	29450	0
386	20240613	120900	806400300	29450	29450	29450	29450	216
387	20240613	120800	800039100	29450	29450	29450	29450	61
388	20240613	120700	798242650	29450	29450	29450	29450	744
389	20240613	120600	776331850	29400	29400	29400	29400	50
390	20240613	120500	774861850	29400	29400	29400	29400	70
391	20240613	120400	772803850	29450	29450	29450	29450	0
392	20240613	120300	772803850	29450	29450	29450	29450	30
393	20240613	120200	771920350	29450	29450	29450	29450	38
394	20240613	120100	770801250	29400	29450	29450	29400	53
395	20240613	120000	769242150	29450	29450	29450	29450	8
396	20240613	115900	769006550	29450	29400	29450	29400	2
397	20240613	115800	768947700	29400	29400	29400	29400	12
398	20240613	115700	768594900	29450	29450	29450	29450	54
399	20240613	115600	767004600	29450	29450	29450	29450	52
400	20240613	115500	765473200	29400	29400	29400	29400	1
401	20240613	115400	765443800	29450	29450	29450	29450	4
402	20240613	115300	765326000	29400	29450	29450	29400	27
403	20240613	115200	764531350	29450	29450	29450	29450	0
404	20240613	115100	764531350	29450	29500	29500	29450	18
405	20240613	115000	764000750	29500	29500	29500	29500	0
406	20240613	114900	764000750	29500	29450	29500	29450	50
407	20240613	114800	762526200	29400	29450	29450	29400	52
408	20240613	114700	760997300	29450	29450	29450	29450	25
409	20240613	114600	760261050	29450	29450	29450	29450	3
410	20240613	114500	760172700	29450	29450	29450	29450	51
411	20240613	114400	758670750	29500	29500	29500	29500	0
412	20240613	114300	758670750	29500	29450	29500	29450	51
413	20240613	114200	757168750	29500	29500	29500	29500	1
414	20240613	114100	757139250	29500	29500	29500	29500	0
415	20240613	114000	757139250	29500	29500	29500	29500	1
416	20240613	113900	757109750	29500	29450	29500	29450	2695
417	20240613	113800	677728250	29450	29450	29450	29450	0
418	20240613	113700	677728250	29450	29450	29450	29450	0
419	20240613	113600	677728250	29450	29450	29450	29450	0
420	20240613	113500	677728250	29450	29450	29450	29450	160
421	20240613	113400	673016250	29500	29500	29500	29500	0
422	20240613	113300	673016250	29500	29500	29500	29500	0
423	20240613	113200	673016250	29500	29500	29500	29500	14
424	20240613	113100	672603250	29500	29500	29500	29500	0
425	20240613	113000	672603250	29500	29500	29500	29500	0
426	20240613	112900	672603250	29500	29500	29500	29500	4
427	20240613	112800	672485250	29450	29500	29500	29450	101
428	20240613	112700	669510750	29450	29450	29450	29450	286
429	20240613	112600	661088050	29500	29500	29500	29500	0
430	20240613	112500	661088050	29500	29500	29500	29500	1
431	20240613	112400	661058550	29500	29500	29500	29500	1
432	20240613	112300	661029050	29500	29500	29500	29500	22
433	20240613	112200	660380050	29500	29500	29500	29500	1
434	20240613	112100	660350550	29500	29500	29500	29500	0
435	20240613	112000	660350550	29500	29500	29550	29500	660
436	20240613	111900	640880400	29500	29550	29550	29500	40
437	20240613	111800	639699150	29550	29550	29550	29550	5
438	20240613	111700	639551400	29550	29500	29550	29500	39
439	20240613	111600	638400700	29500	29500	29500	29500	253
440	20240613	111500	630937200	29500	29500	29500	29500	13
441	20240613	111400	630553700	29500	29500	29500	29500	1
442	20240613	111300	630524200	29500	29500	29500	29500	0
443	20240613	111200	630524200	29500	29500	29500	29500	26
444	20240613	111100	629757200	29450	29450	29450	29450	100
445	20240613	111000	626812200	29500	29500	29500	29500	2
446	20240613	110900	626753200	29500	29450	29500	29450	268
447	20240613	110800	618859100	29450	29450	29450	29450	0
448	20240613	110700	618859100	29450	29450	29450	29450	402
449	20240613	110600	607020200	29450	29450	29450	29450	31
450	20240613	110500	606107250	29450	29450	29450	29450	10
451	20240613	110400	605812750	29450	29450	29450	29450	1
452	20240613	110300	605783300	29450	29450	29450	29450	0
453	20240613	110200	605783300	29450	29450	29450	29450	0
454	20240613	110100	605783300	29450	29450	29450	29450	5
455	20240613	110000	605636050	29450	29450	29450	29450	10
456	20240613	105900	605341550	29450	29400	29450	29400	33
457	20240613	105800	604371100	29450	29400	29450	29400	232
458	20240613	105700	597550200	29450	29450	29450	29450	0
459	20240613	105600	597550200	29450	29450	29450	29400	1040
460	20240613	105500	566968400	29400	29450	29450	29400	48
461	20240613	105400	565555700	29450	29450	29450	29450	10
462	20240613	105300	565261200	29450	29450	29450	29450	1
463	20240613	105200	565231750	29450	29450	29450	29450	2
464	20240613	105100	565172850	29450	29450	29450	29450	2
465	20240613	105000	565113950	29450	29450	29450	29450	0
466	20240613	104900	565113950	29450	29400	29500	29400	781
467	20240613	104800	542106700	29400	29400	29400	29400	0
468	20240613	104700	542106700	29400	29400	29400	29400	0
469	20240613	104600	542106700	29400	29400	29400	29400	0
470	20240613	104500	542106700	29400	29450	29450	29400	108
471	20240613	104400	538931100	29450	29450	29450	29400	191
472	20240613	104300	533313650	29450	29450	29450	29450	40
473	20240613	104200	532135650	29450	29500	29500	29450	647
474	20240613	104100	513080500	29500	29450	29500	29450	304
475	20240613	104000	504118000	29500	29500	29500	29500	0
476	20240613	103900	504118000	29500	29500	29500	29500	0
477	20240613	103800	504118000	29500	29500	29500	29500	18
478	20240613	103700	503587000	29450	29500	29500	29450	344
479	20240613	103600	493454750	29450	29500	29500	29450	71
480	20240613	103500	491360300	29500	29500	29500	29500	18
481	20240613	103400	490829300	29500	29500	29500	29500	50
482	20240613	103300	489354300	29500	29500	29500	29500	0
483	20240613	103200	489354300	29500	29500	29500	29500	0
484	20240613	103100	489354300	29500	29500	29500	29500	45
485	20240613	103000	488026800	29450	29450	29500	29450	14
486	20240613	102900	487614400	29500	29500	29500	29500	1
487	20240613	102800	487584900	29500	29500	29500	29500	0
488	20240613	102700	487584900	29500	29500	29500	29500	20
489	20240613	102600	486994900	29500	29500	29500	29500	42
490	20240613	102500	485755900	29500	29500	29500	29500	62
491	20240613	102400	483926900	29450	29500	29500	29450	456
492	20240613	102300	470486300	29500	29500	29500	29500	57
493	20240613	102200	468804800	29450	29500	29500	29450	40
494	20240613	102100	467626300	29500	29500	29500	29500	25
495	20240613	102000	466888800	29500	29500	29500	29500	42
496	20240613	101900	465649800	29500	29500	29500	29500	12
497	20240613	101800	465295800	29500	29500	29500	29500	13
498	20240613	101700	464912300	29450	29550	29550	29450	319
499	20240613	101600	455509200	29500	29500	29500	29500	0
500	20240613	101500	455509200	29500	29500	29500	29500	55
501	20240613	101400	453886700	29500	29500	29500	29500	101
502	20240613	101300	450907200	29500	29550	29550	29500	60
503	20240613	101200	449135250	29550	29550	29550	29550	50
504	20240613	101100	447657750	29550	29550	29550	29550	108
505	20240613	101000	444466350	29600	29600	29600	29600	7
506	20240613	100900	444259150	29600	29600	29600	29600	26
507	20240613	100800	443489550	29550	29550	29550	29550	0
508	20240613	100700	443489550	29550	29500	29550	29500	333
509	20240613	100600	433649950	29500	29550	29550	29500	101
510	20240613	100500	430670400	29500	29550	29550	29500	21
511	20240613	100400	430050500	29500	29500	29500	29500	215
512	20240613	100300	423708000	29550	29550	29550	29500	290
513	20240613	100200	415149850	29550	29550	29550	29550	0
514	20240613	100100	415149850	29550	29550	29550	29550	0
515	20240613	100000	415149850	29550	29550	29550	29550	3
516	20240613	095900	415061200	29550	29550	29550	29550	63
517	20240613	095800	413199550	29550	29550	29550	29550	49
518	20240613	095700	411751600	29550	29550	29550	29550	156
519	20240613	095600	407141800	29550	29550	29550	29550	597
520	20240613	095500	389500450	29600	29650	29650	29600	201
521	20240613	095400	383550350	29650	29650	29650	29650	10
522	20240613	095300	383253850	29650	29650	29650	29600	291
523	20240613	095200	374636400	29650	29650	29650	29650	49
524	20240613	095100	373183550	29600	29600	29600	29600	170
525	20240613	095000	368151550	29650	29650	29650	29650	108
526	20240613	094900	364949350	29700	29650	29700	29650	122
527	20240613	094800	361332000	29650	29650	29650	29650	18
528	20240613	094700	360798300	29650	29650	29650	29650	38
529	20240613	094600	359671600	29650	29650	29650	29650	150
530	20240613	094500	355224100	29650	29650	29650	29650	530
531	20240613	094400	339509600	29650	29650	29650	29650	63
532	20240613	094300	337641650	29650	29650	29650	29650	151
533	20240613	094200	333164500	29600	29650	29700	29600	950
534	20240613	094100	305002400	29650	29650	29650	29650	3
535	20240613	094000	304913450	29650	29600	29650	29550	466
536	20240613	093900	291118700	29600	29550	29600	29550	97
537	20240613	093800	288250000	29600	29600	29600	29600	22
538	20240613	093700	287598800	29600	29600	29600	29600	0
539	20240613	093600	287598800	29600	29600	29600	29550	124
540	20240613	093500	283930900	29600	29600	29600	29600	3
541	20240613	093400	283842100	29550	29550	29550	29550	249
542	20240613	093300	276484150	29600	29600	29600	29600	1
543	20240613	093200	276454550	29600	29600	29600	29600	263
544	20240613	093100	268669750	29650	29650	29650	29650	7
545	20240613	093000	268462200	29650	29650	29650	29650	0
546	20240613	092900	268462200	29650	29650	29650	29650	1
547	20240613	092800	268432550	29650	29600	29650	29600	831
548	20240613	092700	243823950	29600	29600	29600	29600	0
549	20240613	092600	243823950	29600	29650	29650	29600	331
550	20240613	092500	234016350	29650	29600	29650	29600	207
551	20240613	092400	227887200	29600	29600	29600	29600	140
552	20240613	092300	223743200	29600	29650	29650	29600	291
553	20240613	092200	215123450	29650	29600	29650	29600	231
554	20240613	092100	208276800	29650	29600	29650	29600	563
555	20240613	092000	191603350	29600	29600	29650	29600	785
556	20240613	091900	168358100	29550	29550	29600	29550	253
557	20240613	091800	160876700	29600	29600	29600	29600	45
558	20240613	091700	159544700	29500	29600	29600	29500	188
559	20240613	091600	153980900	29500	29550	29550	29500	102
560	20240613	091500	150971250	29550	29550	29550	29550	170
561	20240613	091400	145947750	29600	29600	29600	29600	1
562	20240613	091300	145918150	29600	29600	29600	29600	51
563	20240613	091200	144408550	29550	29500	29550	29500	165
564	20240613	091100	139539350	29500	29450	29500	29400	1177
565	20240613	091000	104907100	29500	29500	29500	29500	0
566	20240613	090900	104907100	29500	29500	29500	29500	10
567	20240613	090800	104612100	29450	29450	29450	29450	65
568	20240613	090700	102697850	29500	29400	29500	29400	71
569	20240613	090600	100609000	29400	29450	29450	29400	42
570	20240613	090500	99373700	29350	29400	29400	29350	300
571	20240613	090400	90563700	29450	29450	29500	29400	366
572	20240613	090300	79795900	29500	29400	29550	29400	737
573	20240613	090200	58098450	29350	29400	29400	29350	303
574	20240613	090100	49200500	29450	29400	29450	29350	1103
575	20240613	090000	16786500	29450	29450	29450	29450	551