KissMeData/053610/min/candle-20240624.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240624	193600	1323633350	29950	29950	29950	29950	1026
3	20240624	193500	1323633350	29950	29950	29950	29950	0
4	20240624	193400	1323633350	29950	29950	29950	29950	0
5	20240624	193300	1323633350	29950	29950	29950	29950	0
6	20240624	193200	1323633350	29950	29950	29950	29950	0
7	20240624	193100	1323633350	29950	29950	29950	29950	0
8	20240624	193000	1323633350	29950	29950	29950	29950	0
9	20240624	192900	1323633350	29950	29950	29950	29950	0
10	20240624	192800	1323633350	29950	29950	29950	29950	0
11	20240624	192700	1323633350	29950	29950	29950	29950	0
12	20240624	192600	1323633350	29950	29950	29950	29950	0
13	20240624	192500	1323633350	29950	29950	29950	29950	0
14	20240624	192400	1323633350	29950	29950	29950	29950	0
15	20240624	192300	1323633350	29950	29950	29950	29950	0
16	20240624	192200	1323633350	29950	29950	29950	29950	0
17	20240624	192100	1323633350	29950	29950	29950	29950	0
18	20240624	192000	1323633350	29950	29950	29950	29950	0
19	20240624	191900	1323633350	29950	29950	29950	29950	0
20	20240624	191800	1323633350	29950	29950	29950	29950	0
21	20240624	191700	1323633350	29950	29950	29950	29950	0
22	20240624	191600	1323633350	29950	29950	29950	29950	0
23	20240624	191500	1323633350	29950	29950	29950	29950	0
24	20240624	191400	1323633350	29950	29950	29950	29950	0
25	20240624	191300	1323633350	29950	29950	29950	29950	0
26	20240624	191200	1323633350	29950	29950	29950	29950	0
27	20240624	191100	1323633350	29950	29950	29950	29950	0
28	20240624	191000	1323633350	29950	29950	29950	29950	0
29	20240624	190900	1323633350	29950	29950	29950	29950	0
30	20240624	190800	1323633350	29950	29950	29950	29950	0
31	20240624	190700	1323633350	29950	29950	29950	29950	0
32	20240624	190600	1323633350	29950	29950	29950	29950	1026
33	20240624	190500	1323633350	29950	29950	29950	29950	0
34	20240624	190400	1323633350	29950	29950	29950	29950	0
35	20240624	190300	1323633350	29950	29950	29950	29950	0
36	20240624	190200	1323633350	29950	29950	29950	29950	0
37	20240624	190100	1323633350	29950	29950	29950	29950	0
38	20240624	190000	1323633350	29950	29950	29950	29950	0
39	20240624	185900	1323633350	29950	29950	29950	29950	0
40	20240624	185800	1323633350	29950	29950	29950	29950	0
41	20240624	185700	1323633350	29950	29950	29950	29950	0
42	20240624	185600	1323633350	29950	29950	29950	29950	0
43	20240624	185500	1323633350	29950	29950	29950	29950	0
44	20240624	185400	1323633350	29950	29950	29950	29950	0
45	20240624	185300	1323633350	29950	29950	29950	29950	0
46	20240624	185200	1323633350	29950	29950	29950	29950	0
47	20240624	185100	1323633350	29950	29950	29950	29950	0
48	20240624	185000	1323633350	29950	29950	29950	29950	0
49	20240624	184900	1323633350	29950	29950	29950	29950	0
50	20240624	184800	1323633350	29950	29950	29950	29950	0
51	20240624	184700	1323633350	29950	29950	29950	29950	0
52	20240624	184600	1323633350	29950	29950	29950	29950	0
53	20240624	184500	1323633350	29950	29950	29950	29950	0
54	20240624	184400	1323633350	29950	29950	29950	29950	0
55	20240624	184300	1323633350	29950	29950	29950	29950	0
56	20240624	184200	1323633350	29950	29950	29950	29950	0
57	20240624	184100	1323633350	29950	29950	29950	29950	0
58	20240624	184000	1323633350	29950	29950	29950	29950	0
59	20240624	183900	1323633350	29950	29950	29950	29950	0
60	20240624	183800	1323633350	29950	29950	29950	29950	0
61	20240624	183700	1323633350	29950	29950	29950	29950	0
62	20240624	183600	1323633350	29950	29950	29950	29950	1026
63	20240624	183500	1323633350	29950	29950	29950	29950	0
64	20240624	183400	1323633350	29950	29950	29950	29950	0
65	20240624	183300	1323633350	29950	29950	29950	29950	0
66	20240624	183200	1323633350	29950	29950	29950	29950	0
67	20240624	183100	1323633350	29950	29950	29950	29950	0
68	20240624	183000	1323633350	29950	29950	29950	29950	0
69	20240624	182900	1323633350	29950	29950	29950	29950	0
70	20240624	182800	1323633350	29950	29950	29950	29950	0
71	20240624	182700	1323633350	29950	29950	29950	29950	0
72	20240624	182600	1323633350	29950	29950	29950	29950	0
73	20240624	182500	1323633350	29950	29950	29950	29950	0
74	20240624	182400	1323633350	29950	29950	29950	29950	0
75	20240624	182300	1323633350	29950	29950	29950	29950	0
76	20240624	182200	1323633350	29950	29950	29950	29950	0
77	20240624	182100	1323633350	29950	29950	29950	29950	0
78	20240624	182000	1323633350	29950	29950	29950	29950	0
79	20240624	181900	1323633350	29950	29950	29950	29950	0
80	20240624	181800	1323633350	29950	29950	29950	29950	0
81	20240624	181700	1323633350	29950	29950	29950	29950	0
82	20240624	181600	1323633350	29950	29950	29950	29950	0
83	20240624	181500	1323633350	29950	29950	29950	29950	0
84	20240624	181400	1323633350	29950	29950	29950	29950	0
85	20240624	181300	1323633350	29950	29950	29950	29950	0
86	20240624	181200	1323633350	29950	29950	29950	29950	0
87	20240624	181100	1323633350	29950	29950	29950	29950	0
88	20240624	181000	1323633350	29950	29950	29950	29950	0
89	20240624	180900	1323633350	29950	29950	29950	29950	0
90	20240624	180800	1323633350	29950	29950	29950	29950	0
91	20240624	180700	1323633350	29950	29950	29950	29950	0
92	20240624	180600	1323633350	29950	29950	29950	29950	1026
93	20240624	180500	1323633350	29950	29950	29950	29950	0
94	20240624	180400	1323633350	29950	29950	29950	29950	0
95	20240624	180300	1323633350	29950	29950	29950	29950	0
96	20240624	180200	1323633350	29950	29950	29950	29950	0
97	20240624	180100	1323633350	29950	29950	29950	29950	0
98	20240624	180000	1323633350	29950	29950	29950	29950	0
99	20240624	175900	1323633350	29950	29950	29950	29950	0
100	20240624	175800	1323633350	29950	29950	29950	29950	0
101	20240624	175700	1323633350	29950	29950	29950	29950	0
102	20240624	175600	1323633350	29950	29950	29950	29950	0
103	20240624	175500	1323633350	29950	29950	29950	29950	0
104	20240624	175400	1323633350	29950	29950	29950	29950	0
105	20240624	175300	1323633350	29950	29950	29950	29950	0
106	20240624	175200	1323633350	29950	29950	29950	29950	0
107	20240624	175100	1323633350	29950	29950	29950	29950	0
108	20240624	175000	1323633350	29950	29950	29950	29950	0
109	20240624	174900	1323633350	29950	29950	29950	29950	0
110	20240624	174800	1323633350	29950	29950	29950	29950	0
111	20240624	174700	1323633350	29950	29950	29950	29950	0
112	20240624	174600	1323633350	29950	29950	29950	29950	0
113	20240624	174500	1323633350	29950	29950	29950	29950	0
114	20240624	174400	1323633350	29950	29950	29950	29950	0
115	20240624	174300	1323633350	29950	29950	29950	29950	0
116	20240624	174200	1323633350	29950	29950	29950	29950	0
117	20240624	174100	1323633350	29950	29950	29950	29950	0
118	20240624	174000	1323633350	29950	29950	29950	29950	0
119	20240624	173900	1323633350	29950	29950	29950	29950	0
120	20240624	173800	1323633350	29950	29950	29950	29950	0
121	20240624	173700	1323633350	29950	29950	29950	29950	0
122	20240624	173600	1323633350	29950	29950	29950	29950	1026
123	20240624	173500	1323633350	29950	29950	29950	29950	0
124	20240624	173400	1323633350	29950	29950	29950	29950	0
125	20240624	173300	1323633350	29950	29950	29950	29950	0
126	20240624	173200	1323633350	29950	29950	29950	29950	0
127	20240624	173100	1323633350	29950	29950	29950	29950	0
128	20240624	173000	1323633350	29950	29950	29950	29950	0
129	20240624	172900	1323633350	29950	29950	29950	29950	0
130	20240624	172800	1323633350	29950	29950	29950	29950	0
131	20240624	172700	1323633350	29950	29950	29950	29950	0
132	20240624	172600	1323633350	29950	29950	29950	29950	0
133	20240624	172500	1323633350	29950	29950	29950	29950	0
134	20240624	172400	1323633350	29950	29950	29950	29950	0
135	20240624	172300	1323633350	29950	29950	29950	29950	0
136	20240624	172200	1323633350	29950	29950	29950	29950	0
137	20240624	172100	1323633350	29950	29950	29950	29950	0
138	20240624	172000	1323633350	29950	29950	29950	29950	0
139	20240624	171900	1323633350	29950	29950	29950	29950	0
140	20240624	171800	1323633350	29950	29950	29950	29950	0
141	20240624	171700	1323633350	29950	29950	29950	29950	0
142	20240624	171600	1323633350	29950	29950	29950	29950	0
143	20240624	171500	1323633350	29950	29950	29950	29950	0
144	20240624	171400	1323633350	29950	29950	29950	29950	0
145	20240624	171300	1323633350	29950	29950	29950	29950	0
146	20240624	171200	1323633350	29950	29950	29950	29950	0
147	20240624	171100	1323633350	29950	29950	29950	29950	0
148	20240624	171000	1323633350	29950	29950	29950	29950	0
149	20240624	170900	1323633350	29950	29950	29950	29950	0
150	20240624	170800	1323633350	29950	29950	29950	29950	0
151	20240624	170700	1323633350	29950	29950	29950	29950	0
152	20240624	170600	1323633350	29950	29950	29950	29950	1026
153	20240624	170500	1323633350	29950	29950	29950	29950	0
154	20240624	170400	1323633350	29950	29950	29950	29950	0
155	20240624	170300	1323633350	29950	29950	29950	29950	0
156	20240624	170200	1323633350	29950	29950	29950	29950	0
157	20240624	170100	1323633350	29950	29950	29950	29950	0
158	20240624	170000	1323633350	29950	29950	29950	29950	0
159	20240624	165900	1323633350	29950	29950	29950	29950	0
160	20240624	165800	1323633350	29950	29950	29950	29950	0
161	20240624	165700	1323633350	29950	29950	29950	29950	0
162	20240624	165600	1323633350	29950	29950	29950	29950	0
163	20240624	165500	1323633350	29950	29950	29950	29950	0
164	20240624	165400	1323633350	29950	29950	29950	29950	0
165	20240624	165300	1323633350	29950	29950	29950	29950	0
166	20240624	165200	1323633350	29950	29950	29950	29950	0
167	20240624	165100	1323633350	29950	29950	29950	29950	0
168	20240624	165000	1323633350	29950	29950	29950	29950	0
169	20240624	164900	1323633350	29950	29950	29950	29950	0
170	20240624	164800	1323633350	29950	29950	29950	29950	0
171	20240624	164700	1323633350	29950	29950	29950	29950	0
172	20240624	164600	1323633350	29950	29950	29950	29950	0
173	20240624	164500	1323633350	29950	29950	29950	29950	0
174	20240624	164400	1323633350	29950	29950	29950	29950	0
175	20240624	164300	1323633350	29950	29950	29950	29950	0
176	20240624	164200	1323633350	29950	29950	29950	29950	0
177	20240624	164100	1323633350	29950	29950	29950	29950	0
178	20240624	164000	1323633350	29950	29950	29950	29950	0
179	20240624	163900	1323633350	29950	29950	29950	29950	0
180	20240624	163800	1323633350	29950	29950	29950	29950	0
181	20240624	163700	1323633350	29950	29950	29950	29950	0
182	20240624	163600	1323633350	29950	29950	29950	29950	1026
183	20240624	163500	1323633350	29950	29950	29950	29950	0
184	20240624	163400	1323633350	29950	29950	29950	29950	0
185	20240624	163300	1323633350	29950	29950	29950	29950	0
186	20240624	163200	1323633350	29950	29950	29950	29950	0
187	20240624	163100	1323633350	29950	29950	29950	29950	0
188	20240624	163000	1323633350	29950	29950	29950	29950	0
189	20240624	162900	1323633350	29950	29950	29950	29950	0
190	20240624	162800	1323633350	29950	29950	29950	29950	0
191	20240624	162700	1323633350	29950	29950	29950	29950	0
192	20240624	162600	1323633350	29950	29950	29950	29950	0
193	20240624	162500	1323633350	29950	29950	29950	29950	0
194	20240624	162400	1323633350	29950	29950	29950	29950	0
195	20240624	162300	1323633350	29950	29950	29950	29950	0
196	20240624	162200	1323633350	29950	29950	29950	29950	0
197	20240624	162100	1323633350	29950	29950	29950	29950	0
198	20240624	162000	1323633350	29950	29950	29950	29950	0
199	20240624	161900	1323633350	29950	29950	29950	29950	0
200	20240624	161800	1323633350	29950	29950	29950	29950	0
201	20240624	161700	1323633350	29950	29950	29950	29950	0
202	20240624	161600	1323633350	29950	29950	29950	29950	0
203	20240624	161500	1323633350	29950	29950	29950	29950	0
204	20240624	161400	1323633350	29950	29950	29950	29950	0
205	20240624	161300	1323633350	29950	29950	29950	29950	0
206	20240624	161200	1323633350	29950	29950	29950	29950	0
207	20240624	161100	1323633350	29950	29950	29950	29950	0
208	20240624	161000	1323633350	29950	29950	29950	29950	0
209	20240624	160900	1323633350	29950	29950	29950	29950	0
210	20240624	160800	1323633350	29950	29950	29950	29950	0
211	20240624	160700	1323633350	29950	29950	29950	29950	0
212	20240624	160600	1323633350	29950	29950	29950	29950	1026
213	20240624	160500	1323633350	29950	29950	29950	29950	0
214	20240624	160400	1323633350	29950	29950	29950	29950	0
215	20240624	160300	1323633350	29950	29950	29950	29950	0
216	20240624	160200	1323633350	29950	29950	29950	29950	0
217	20240624	160100	1323633350	29950	29950	29950	29950	0
218	20240624	160000	1323633350	29950	29950	29950	29950	0
219	20240624	155900	1323633350	29950	29950	29950	29950	0
220	20240624	155800	1323633350	29950	29950	29950	29950	0
221	20240624	155700	1323633350	29950	29950	29950	29950	0
222	20240624	155600	1323633350	29950	29950	29950	29950	0
223	20240624	155500	1323633350	29950	29950	29950	29950	0
224	20240624	155400	1323633350	29950	29950	29950	29950	0
225	20240624	155300	1323633350	29950	29950	29950	29950	0
226	20240624	155200	1323633350	29950	29950	29950	29950	0
227	20240624	155100	1323633350	29950	29950	29950	29950	0
228	20240624	155000	1323633350	29950	29950	29950	29950	0
229	20240624	154900	1323633350	29950	29950	29950	29950	0
230	20240624	154800	1323633350	29950	29950	29950	29950	0
231	20240624	154700	1323633350	29950	29950	29950	29950	0
232	20240624	154600	1323633350	29950	29950	29950	29950	0
233	20240624	154500	1323633350	29950	29950	29950	29950	0
234	20240624	154400	1323633350	29950	29950	29950	29950	0
235	20240624	154300	1323633350	29950	29950	29950	29950	0
236	20240624	154200	1323633350	29950	29950	29950	29950	0
237	20240624	154100	1323633350	29950	29950	29950	29950	0
238	20240624	154000	1323633350	29950	29950	29950	29950	0
239	20240624	153900	1323633350	29950	29950	29950	29950	0
240	20240624	153800	1323633350	29950	29950	29950	29950	0
241	20240624	153700	1323633350	29950	29950	29950	29950	0
242	20240624	153600	1323633350	29950	29950	29950	29950	1026
243	20240624	153500	1323633350	29950	29950	29950	29950	0
244	20240624	153400	1323633350	29950	29950	29950	29950	0
245	20240624	153300	1323633350	29950	29950	29950	29950	0
246	20240624	153200	1323633350	29950	29950	29950	29950	0
247	20240624	153100	1323633350	29950	29950	29950	29950	0
248	20240624	153000	1323633350	29950	29950	29950	29950	1026
249	20240624	152900	1292904650	29900	29900	29900	29900	0
250	20240624	152800	1292904650	29900	29900	29900	29900	0
251	20240624	152700	1292904650	29900	29900	29900	29900	0
252	20240624	152600	1292904650	29900	29900	29900	29900	0
253	20240624	152500	1292904650	29900	29900	29900	29900	0
254	20240624	152400	1292904650	29900	29900	29900	29900	0
255	20240624	152300	1292904650	29900	29900	29900	29900	0
256	20240624	152200	1292904650	29900	29900	29900	29900	0
257	20240624	152100	1292904650	29900	29900	29900	29900	0
258	20240624	152000	1292904650	29900	29900	29900	29900	0
259	20240624	151900	1292904650	29900	29900	29900	29500	3915
260	20240624	151800	1177082950	29900	29850	29900	29750	72
261	20240624	151700	1174932700	29850	29800	29850	29800	45
262	20240624	151600	1173589550	29850	29800	29850	29800	389
263	20240624	151500	1161993750	29800	29700	29800	29700	77
264	20240624	151400	1159704450	29700	29700	29700	29700	21
265	20240624	151300	1159080750	29700	29700	29700	29700	18
266	20240624	151200	1158546150	29750	29700	29750	29700	11
267	20240624	151100	1158219050	29700	29650	29700	29650	14
268	20240624	151000	1157803450	29700	29700	29700	29700	0
269	20240624	150900	1157803450	29700	29700	29700	29700	3
270	20240624	150800	1157714350	29700	29700	29750	29700	59
271	20240624	150700	1155961900	29700	29750	29750	29700	42
272	20240624	150600	1154712550	29750	29750	29750	29750	0
273	20240624	150500	1154712550	29750	29750	29750	29750	99
274	20240624	150400	1151767300	29600	29650	29650	29600	36
275	20240624	150300	1150699950	29650	29700	29700	29600	101
276	20240624	150200	1147705250	29750	29750	29750	29750	35
277	20240624	150100	1146664000	29650	29650	29650	29650	3
278	20240624	150000	1146575050	29650	29650	29650	29650	3
279	20240624	145900	1146486100	29700	29700	29700	29700	7
280	20240624	145800	1146278200	29700	29650	29700	29650	203
281	20240624	145700	1140249250	29650	29650	29650	29650	112
282	20240624	145600	1136928450	29650	29750	29750	29650	100
283	20240624	145500	1133963350	29750	29650	29750	29650	266
284	20240624	145400	1126049950	29650	29700	29700	29650	44
285	20240624	145300	1124743950	29700	29700	29700	29700	8
286	20240624	145200	1124506350	29750	29700	29750	29600	301
287	20240624	145100	1115571200	29600	29600	29600	29600	3
288	20240624	145000	1115482400	29600	29600	29650	29600	52
289	20240624	144900	1113941900	29600	29650	29650	29600	213
290	20240624	144800	1107631450	29600	29600	29600	29600	4
291	20240624	144700	1107513050	29650	29650	29650	29650	12
292	20240624	144600	1107157250	29650	29650	29650	29650	388
293	20240624	144500	1095653050	29550	29550	29550	29550	0
294	20240624	144400	1095653050	29550	29650	29650	29550	102
295	20240624	144300	1092630700	29600	29600	29600	29600	2
296	20240624	144200	1092571500	29600	29650	29650	29600	35
297	20240624	144100	1091535450	29650	29650	29650	29650	3
298	20240624	144000	1091446500	29600	29600	29600	29600	41
299	20240624	143900	1090232900	29600	29600	29600	29600	2
300	20240624	143800	1090173700	29600	29600	29600	29600	14
301	20240624	143700	1089759300	29650	29650	29650	29650	0
302	20240624	143600	1089759300	29650	29650	29650	29650	7
303	20240624	143500	1089551750	29650	29650	29650	29650	352
304	20240624	143400	1079114950	29650	29650	29650	29650	2
305	20240624	143300	1079055650	29700	29700	29700	29700	0
306	20240624	143200	1079055650	29700	29700	29700	29700	3
307	20240624	143100	1078966550	29700	29650	29700	29650	139
308	20240624	143000	1074838350	29700	29650	29700	29650	7
309	20240624	142900	1074630550	29650	29650	29650	29650	32
310	20240624	142800	1073681750	29700	29700	29700	29650	119
311	20240624	142700	1070147550	29750	29750	29750	29750	4
312	20240624	142600	1070028550	29700	29700	29700	29700	2
313	20240624	142500	1069969150	29700	29700	29700	29700	34
314	20240624	142400	1068959350	29700	29700	29700	29700	2
315	20240624	142300	1068899950	29750	29750	29750	29750	3
316	20240624	142200	1068810700	29750	29700	29750	29700	222
317	20240624	142100	1062206300	29700	29700	29700	29700	22
318	20240624	142000	1061552900	29750	29750	29750	29750	12
319	20240624	141900	1061195900	29750	29700	29750	29700	71
320	20240624	141800	1059086000	29700	29650	29700	29650	5
321	20240624	141700	1058937600	29650	29650	29650	29650	2
322	20240624	141600	1058878300	29700	29700	29700	29700	74
323	20240624	141500	1056680500	29700	29700	29700	29700	10
324	20240624	141400	1056383500	29700	29700	29700	29700	26
325	20240624	141300	1055611300	29700	29700	29700	29700	32
326	20240624	141200	1054660900	29700	29700	29700	29700	47
327	20240624	141100	1053265000	29700	29650	29700	29650	79
328	20240624	141000	1050918800	29650	29650	29650	29650	2
329	20240624	140900	1050859500	29700	29700	29750	29700	179
330	20240624	140800	1045543000	29750	29750	29750	29750	0
331	20240624	140700	1045543000	29750	29750	29750	29750	0
332	20240624	140600	1045543000	29750	29750	29750	29750	0
333	20240624	140500	1045543000	29750	29750	29750	29750	3
334	20240624	140400	1045453750	29750	29750	29750	29750	23
335	20240624	140300	1044769500	29750	29750	29750	29750	31
336	20240624	140200	1043847250	29750	29750	29750	29750	0
337	20240624	140100	1043847250	29750	29750	29750	29750	151
338	20240624	140000	1039355000	29750	29700	29750	29700	73
339	20240624	135900	1037186750	29750	29750	29750	29750	0
340	20240624	135800	1037186750	29750	29750	29750	29750	0
341	20240624	135700	1037186750	29750	29750	29750	29750	6
342	20240624	135600	1037008250	29750	29750	29750	29750	5
343	20240624	135500	1036859500	29750	29750	29750	29750	5
344	20240624	135400	1036710750	29750	29750	29750	29750	25
345	20240624	135300	1035967000	29750	29750	29750	29750	9
346	20240624	135200	1035699250	29750	29750	29750	29750	150
347	20240624	135100	1031236750	29750	29750	29750	29750	3
348	20240624	135000	1031147500	29700	29700	29700	29700	10
349	20240624	134900	1030850500	29800	29750	29850	29750	173
350	20240624	134800	1025698350	29700	29700	29700	29700	70
351	20240624	134700	1023619350	29750	29750	29750	29750	7
352	20240624	134600	1023411100	29750	29750	29750	29700	24
353	20240624	134500	1022698200	29750	29750	29750	29750	25
354	20240624	134400	1021954450	29800	29800	29800	29800	0
355	20240624	134300	1021954450	29800	29800	29800	29800	1
356	20240624	134200	1021924650	29800	29800	29800	29800	3
357	20240624	134100	1021835250	29750	29750	29750	29750	34
358	20240624	134000	1020823750	29750	29750	29750	29750	23
359	20240624	133900	1020139500	29750	29700	29750	29700	59
360	20240624	133800	1018385850	29700	29750	29750	29700	67
361	20240624	133700	1016395700	29750	29750	29750	29750	0
362	20240624	133600	1016395700	29750	29750	29750	29750	50
363	20240624	133500	1014908200	29750	29750	29750	29750	1
364	20240624	133400	1014878450	29800	29750	29800	29750	98
365	20240624	133300	1011961600	29750	29750	29750	29750	3
366	20240624	133200	1011872350	29750	29800	29800	29750	314
367	20240624	133100	1002530800	29800	29800	29800	29800	135
368	20240624	133000	998507800	29800	29800	29800	29800	0
369	20240624	132900	998507800	29800	29800	29850	29800	56
370	20240624	132800	996837900	29800	29800	29800	29750	101
371	20240624	132700	993828300	29800	29850	29850	29800	11
372	20240624	132600	993500450	29850	29850	29850	29850	0
373	20240624	132500	993500450	29850	29850	29850	29850	0
374	20240624	132400	993500450	29850	29850	29850	29850	3
375	20240624	132300	993410900	29800	29800	29800	29800	20
376	20240624	132200	992814900	29800	29800	29800	29800	42
377	20240624	132100	991563300	29800	29800	29800	29800	3
378	20240624	132000	991473900	29800	29800	29800	29800	4
379	20240624	131900	991354700	29850	29800	29850	29750	15
380	20240624	131800	990908050	29850	29850	29850	29850	1
381	20240624	131700	990878200	29800	29800	29800	29800	5
382	20240624	131600	990729200	29800	29850	29850	29800	15
383	20240624	131500	990282150	29850	29850	29850	29850	3
384	20240624	131400	990192600	29800	29800	29800	29800	0
385	20240624	131300	990192600	29800	29800	29800	29800	68
386	20240624	131200	988166200	29750	29800	29800	29750	53
387	20240624	131100	986589300	29800	29800	29800	29800	0
388	20240624	131000	986589300	29800	29850	29850	29800	31
389	20240624	130900	985665400	29850	29850	29850	29850	0
390	20240624	130800	985665400	29850	29850	29850	29850	1
391	20240624	130700	985635550	29850	29850	29850	29850	1
392	20240624	130600	985605700	29850	29850	29850	29850	5
393	20240624	130500	985456450	29800	29800	29800	29800	59
394	20240624	130400	983698250	29800	29750	29800	29750	140
395	20240624	130300	979527750	29800	29800	29800	29800	0
396	20240624	130200	979527750	29800	29800	29800	29800	1
397	20240624	130100	979497950	29750	29750	29750	29750	126
398	20240624	130000	975749450	29800	29800	29800	29800	2
399	20240624	125900	975689850	29800	29800	29800	29800	1
400	20240624	125800	975660050	29800	29800	29800	29800	1
401	20240624	125700	975630250	29850	29850	29850	29850	4
402	20240624	125600	975510850	29750	29750	29750	29750	19
403	20240624	125500	974945600	29750	29800	29850	29750	75
404	20240624	125400	972713050	29850	29850	29850	29850	1
405	20240624	125300	972683200	29800	29800	29800	29800	0
406	20240624	125200	972683200	29800	29850	29850	29800	45
407	20240624	125100	971341650	29850	29850	29850	29850	1
408	20240624	125000	971311800	29850	29850	29850	29800	164
409	20240624	124900	966424500	29900	29900	29900	29900	1
410	20240624	124800	966394600	29900	29900	29900	29900	4
411	20240624	124700	966275000	29800	29850	29850	29800	215
412	20240624	124600	959862150	30000	29900	30000	29900	42
413	20240624	124500	958606250	29950	29950	29950	29900	165
414	20240624	124400	953672550	29950	29950	29950	29950	0
415	20240624	124300	953672550	29950	29950	29950	29950	28
416	20240624	124200	952833950	29950	29950	29950	29950	0
417	20240624	124100	952833950	29950	29950	29950	29950	1
418	20240624	124000	952804000	29950	29950	29950	29950	0
419	20240624	123900	952804000	29950	30000	30000	29950	88
420	20240624	123800	950166800	30000	30000	30000	30000	0
421	20240624	123700	950166800	30000	30000	30000	30000	301
422	20240624	123600	941136800	30000	30000	30000	30000	1
423	20240624	123500	941106800	30000	30000	30000	30000	0
424	20240624	123400	941106800	30000	30000	30000	30000	0
425	20240624	123300	941106800	30000	30000	30000	30000	47
426	20240624	123200	939696800	30000	30000	30000	30000	5
427	20240624	123100	939546800	30000	29850	30000	29850	1876
428	20240624	123000	883332050	29850	29850	29850	29850	60
429	20240624	122900	881541050	29850	29850	29850	29850	1
430	20240624	122800	881511200	29850	29850	29850	29850	0
431	20240624	122700	881511200	29850	29800	29850	29800	6
432	20240624	122600	881332350	29850	29850	29850	29850	28
433	20240624	122500	880496550	29750	29800	29800	29750	55
434	20240624	122400	878857800	29800	29800	29800	29800	45
435	20240624	122300	877516800	29800	29750	29800	29750	26
436	20240624	122200	876743250	29750	29750	29750	29750	0
437	20240624	122100	876743250	29750	29800	29800	29750	24
438	20240624	122000	876029050	29800	29800	29800	29800	1
439	20240624	121900	875999250	29800	29800	29800	29800	60
440	20240624	121800	874211250	29800	29800	29800	29800	1
441	20240624	121700	874181450	29750	29750	29750	29750	0
442	20240624	121600	874181450	29750	29750	29750	29750	0
443	20240624	121500	874181450	29750	29800	29800	29750	63
444	20240624	121400	872305650	29800	29800	29800	29800	20
445	20240624	121300	871709650	29800	29800	29800	29800	0
446	20240624	121200	871709650	29800	29750	29800	29750	18
447	20240624	121100	871174100	29800	29750	29800	29750	126
448	20240624	121000	867420100	29750	29750	29750	29750	99
449	20240624	120900	864474850	29750	29750	29750	29750	3
450	20240624	120800	864385600	29700	29750	29750	29700	53
451	20240624	120700	862809100	29750	29750	29750	29750	82
452	20240624	120600	860369600	29750	29700	29750	29700	191
453	20240624	120500	854689850	29700	29700	29700	29700	20
454	20240624	120400	854095850	29650	29700	29700	29650	50
455	20240624	120300	852612350	29700	29750	29750	29700	33
456	20240624	120200	851632100	29700	29700	29700	29700	60
457	20240624	120100	849850100	29750	29750	29750	29750	0
458	20240624	120000	849850100	29750	29750	29750	29750	0
459	20240624	115900	849850100	29750	29750	29750	29700	21
460	20240624	115800	849226200	29700	29750	29750	29700	138
461	20240624	115700	845126350	29700	29700	29700	29700	0
462	20240624	115600	845126350	29700	29700	29700	29700	455
463	20240624	115500	831612850	29650	29650	29650	29650	1
464	20240624	115400	831583200	29700	29700	29700	29700	4
465	20240624	115300	831464400	29700	29750	29750	29700	4
466	20240624	115200	831345550	29750	29750	29750	29750	0
467	20240624	115100	831345550	29750	29750	29750	29750	0
468	20240624	115000	831345550	29750	29750	29750	29750	1
469	20240624	114900	831315800	29700	29700	29700	29700	159
470	20240624	114800	826593500	29700	29750	29750	29700	97
471	20240624	114700	823712550	29750	29750	29750	29750	0
472	20240624	114600	823712550	29750	29800	29800	29750	78
473	20240624	114500	821392000	29800	29800	29800	29800	27
474	20240624	114400	820587400	29800	29800	29800	29800	0
475	20240624	114300	820587400	29800	29800	29800	29800	0
476	20240624	114200	820587400	29800	29800	29800	29800	1
477	20240624	114100	820557600	29800	29800	29800	29800	4
478	20240624	114000	820438400	29800	29750	29800	29750	25
479	20240624	113900	819693450	29800	29800	29800	29800	2
480	20240624	113800	819633850	29800	29800	29800	29800	0
481	20240624	113700	819633850	29800	29800	29800	29800	1
482	20240624	113600	819604050	29800	29800	29800	29800	0
483	20240624	113500	819604050	29800	29800	29800	29800	35
484	20240624	113400	818561050	29750	29750	29750	29750	1
485	20240624	113300	818531300	29750	29750	29750	29750	0
486	20240624	113200	818531300	29750	29750	29750	29750	3
487	20240624	113100	818442050	29700	29700	29700	29700	249
488	20240624	113000	811046750	29700	29700	29700	29700	50
489	20240624	112900	809561750	29850	29850	29850	29850	1
490	20240624	112800	809531900	29650	29800	29800	29650	175
491	20240624	112700	804331000	29800	29800	29800	29800	3
492	20240624	112600	804241600	29850	29800	29850	29800	33
493	20240624	112500	803256600	29750	29750	29750	29750	54
494	20240624	112400	801650100	29750	29900	29900	29750	124
495	20240624	112300	797958150	29900	29750	29900	29700	94
496	20240624	112200	795157000	29850	29850	29850	29850	560
497	20240624	112100	778441000	29800	29750	29800	29750	277
498	20240624	112000	770193100	29700	29700	29700	29700	132
499	20240624	111900	766272700	29650	29650	29650	29650	135
500	20240624	111800	762269950	29600	29550	29600	29550	238
501	20240624	111700	755227650	29550	29500	29550	29500	198
502	20240624	111600	749380100	29500	29500	29500	29500	66
503	20240624	111500	747433100	29450	29450	29450	29300	242
504	20240624	111400	740328100	29350	29350	29350	29350	0
505	20240624	111300	740328100	29350	29400	29400	29300	555
506	20240624	111200	724054350	29450	29450	29450	29450	1
507	20240624	111100	724024900	29450	29450	29450	29450	0
508	20240624	111000	724024900	29450	29450	29450	29450	1
509	20240624	110900	723995450	29450	29350	29450	29350	6
510	20240624	110800	723819250	29350	29350	29350	29350	35
511	20240624	110700	722792000	29400	29400	29400	29400	190
512	20240624	110600	717206000	29400	29500	29500	29400	31
513	20240624	110500	716294000	29450	29450	29450	29450	14
514	20240624	110400	715881700	29450	29450	29450	29450	86
515	20240624	110300	713349000	29450	29450	29450	29450	0
516	20240624	110200	713349000	29450	29450	29450	29450	30
517	20240624	110100	712465500	29450	29450	29450	29450	1
518	20240624	110000	712436050	29400	29400	29400	29400	177
519	20240624	105900	707232250	29400	29400	29400	29400	14
520	20240624	105800	706820650	29400	29400	29400	29400	1
521	20240624	105700	706791250	29350	29300	29350	29300	186
522	20240624	105600	701333300	29300	29350	29350	29300	6
523	20240624	105500	701157450	29400	29300	29400	29300	202
524	20240624	105400	695234100	29300	29300	29300	29300	0
525	20240624	105300	695234100	29300	29350	29350	29300	230
526	20240624	105200	688495050	29350	29350	29350	29350	18
527	20240624	105100	687966750	29400	29400	29400	29400	0
528	20240624	105000	687966750	29400	29450	29450	29300	33
529	20240624	104900	686997900	29400	29400	29400	29400	11
530	20240624	104800	686674500	29400	29400	29400	29400	10
531	20240624	104700	686380500	29450	29400	29450	29400	9
532	20240624	104600	686115850	29450	29350	29450	29350	206
533	20240624	104500	680066000	29350	29350	29350	29350	0
534	20240624	104400	680066000	29350	29350	29350	29350	290
535	20240624	104300	671554500	29350	29400	29400	29350	9
536	20240624	104200	671290300	29400	29400	29400	29400	8
537	20240624	104100	671055100	29350	29350	29350	29350	5
538	20240624	104000	670908350	29400	29400	29400	29400	51
539	20240624	103900	669408950	29400	29400	29400	29400	1
540	20240624	103800	669379550	29350	29350	29350	29350	117
541	20240624	103700	665945600	29400	29350	29400	29350	29
542	20240624	103600	665094100	29400	29350	29400	29350	3
543	20240624	103500	665006000	29350	29400	29400	29350	100
544	20240624	103400	662066600	29400	29400	29400	29400	11
545	20240624	103300	661743200	29450	29450	29450	29400	12
546	20240624	103200	661390100	29450	29450	29450	29450	8
547	20240624	103100	661154500	29450	29450	29450	29450	1
548	20240624	103000	661125050	29450	29450	29450	29450	0
549	20240624	102900	661125050	29450	29450	29450	29450	0
550	20240624	102800	661125050	29450	29450	29450	29450	4
551	20240624	102700	661007250	29400	29400	29400	29400	28
552	20240624	102600	660184050	29400	29400	29400	29400	76
553	20240624	102500	657949650	29400	29350	29400	29350	5
554	20240624	102400	657802850	29400	29400	29400	29400	17
555	20240624	102300	657303050	29500	29500	29500	29500	1
556	20240624	102200	657273550	29500	29400	29500	29400	90
557	20240624	102100	654625750	29400	29400	29400	29400	38
558	20240624	102000	653508550	29400	29400	29400	29400	91
559	20240624	101900	650833150	29400	29400	29400	29350	587
560	20240624	101800	633575450	29450	29450	29450	29450	0
561	20240624	101700	633575450	29450	29450	29450	29450	28
562	20240624	101600	632750850	29400	29450	29450	29400	141
563	20240624	101500	628600000	29450	29550	29550	29450	247
564	20240624	101400	621316950	29550	29550	29550	29550	2
565	20240624	101300	621257850	29550	29550	29550	29550	1
566	20240624	101200	621228300	29550	29550	29550	29550	20
567	20240624	101100	620637300	29550	29600	29600	29550	33
568	20240624	101000	619662100	29600	29600	29600	29550	7
569	20240624	100900	619454950	29550	29600	29600	29500	71
570	20240624	100800	617357100	29550	29550	29550	29550	133
571	20240624	100700	613426950	29600	29600	29600	29600	0
572	20240624	100600	613426950	29600	29600	29600	29600	10
573	20240624	100500	613130950	29600	29600	29600	29600	114
574	20240624	100400	609756550	29550	29550	29550	29550	75
575	20240624	100300	607540300	29550	29550	29550	29550	3
576	20240624	100200	607451650	29550	29550	29550	29550	0
577	20240624	100100	607451650	29550	29650	29650	29500	70
578	20240624	100000	605379950	29600	29600	29600	29600	10
579	20240624	095900	605083950	29600	29550	29600	29550	346
580	20240624	095800	594851700	29500	29500	29500	29500	53
581	20240624	095700	593288200	29450	29500	29500	29450	5
582	20240624	095600	593140750	29450	29450	29450	29450	95
583	20240624	095500	590343000	29450	29450	29450	29450	2
584	20240624	095400	590284100	29400	29400	29400	29400	21
585	20240624	095300	589666700	29450	29450	29450	29450	17
586	20240624	095200	589166050	29450	29450	29450	29450	7
587	20240624	095100	588959900	29450	29400	29450	29400	33
588	20240624	095000	587989650	29400	29400	29400	29400	23
589	20240624	094900	587313450	29400	29400	29400	29400	160
590	20240624	094800	582609450	29450	29400	29450	29400	12
591	20240624	094700	582256450	29400	29400	29400	29350	111
592	20240624	094600	578993500	29450	29450	29450	29400	68
593	20240624	094500	576991750	29450	29450	29450	29400	39
594	20240624	094400	575844550	29450	29400	29450	29400	11
595	20240624	094300	575520650	29400	29450	29450	29400	6
596	20240624	094200	575344100	29400	29400	29400	29400	30
597	20240624	094100	574462100	29400	29400	29400	29400	5
598	20240624	094000	574315100	29400	29500	29500	29400	240
599	20240624	093900	567251850	29500	29550	29550	29500	27
600	20240624	093800	566455150	29550	29500	29550	29450	415
601	20240624	093700	554206750	29450	29450	29500	29450	66
602	20240624	093600	552263000	29500	29450	29500	29450	17
603	20240624	093500	551762300	29450	29450	29450	29450	81
604	20240624	093400	549376850	29500	29500	29500	29500	3
605	20240624	093300	549288350	29450	29500	29500	29450	30
606	20240624	093200	548404000	29450	29450	29450	29450	3
607	20240624	093100	548315650	29450	29500	29500	29450	481
608	20240624	093000	534128600	29450	29400	29500	29400	128
609	20240624	092900	530362500	29400	29350	29450	29350	571
610	20240624	092800	513561350	29350	29300	29450	29300	1476
611	20240624	092700	470304400	29400	29250	29400	29200	1816
612	20240624	092600	417189200	29250	29400	29400	29250	1724
613	20240624	092500	366645250	29350	29250	29350	29250	359
614	20240624	092400	356126300	29250	29350	29350	29250	65
615	20240624	092300	354224000	29350	29300	29350	29200	157
616	20240624	092200	349632150	29200	29400	29400	29200	1684
617	20240624	092100	300367150	29400	29400	29400	29350	29
618	20240624	092000	299515350	29400	29400	29400	29400	148
619	20240624	091900	295164150	29450	29350	29450	29350	200
620	20240624	091800	289289150	29350	29400	29400	29350	355
621	20240624	091700	278857200	29400	29450	29450	29400	1173
622	20240624	091600	244365550	29500	29500	29500	29500	11
623	20240624	091500	244041050	29450	29450	29500	29450	282
624	20240624	091400	235733950	29450	29500	29500	29400	28
625	20240624	091300	234909600	29400	29450	29500	29400	176
626	20240624	091200	229723950	29500	29500	29500	29500	7
627	20240624	091100	229517450	29450	29450	29450	29400	605
628	20240624	091000	211715650	29450	29450	29450	29450	204
629	20240624	090900	205707850	29450	29450	29450	29450	197
630	20240624	090800	199906200	29450	29400	29450	29400	1191
631	20240624	090700	164860300	29400	29600	29600	29400	1118
632	20240624	090600	131842350	29650	29750	29750	29650	998
633	20240624	090500	102239000	29700	29700	29700	29650	251
634	20240624	090400	94794800	29650	29700	29750	29650	184
635	20240624	090300	89329850	29700	29700	29700	29650	402
636	20240624	090200	77391100	29700	29600	29700	29550	1264
637	20240624	090100	39960550	29600	29850	29850	29600	772
638	20240624	090000	17045450	29850	30000	30050	29850	569