KissMeData/054930/min/candle-20240607.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240607	193800	19390565000	28600	28600	28600	28600	2629
3	20240607	193700	19390565000	28600	28600	28600	28600	0
4	20240607	193600	19390565000	28600	28600	28600	28600	0
5	20240607	193500	19390565000	28600	28600	28600	28600	0
6	20240607	193400	19390565000	28600	28600	28600	28600	0
7	20240607	193300	19390565000	28600	28600	28600	28600	0
8	20240607	193200	19390565000	28600	28600	28600	28600	0
9	20240607	193100	19390565000	28600	28600	28600	28600	0
10	20240607	193000	19390565000	28600	28600	28600	28600	0
11	20240607	192900	19390565000	28600	28600	28600	28600	0
12	20240607	192800	19390565000	28600	28600	28600	28600	0
13	20240607	192700	19390565000	28600	28600	28600	28600	0
14	20240607	192600	19390565000	28600	28600	28600	28600	0
15	20240607	192500	19390565000	28600	28600	28600	28600	0
16	20240607	192400	19390565000	28600	28600	28600	28600	0
17	20240607	192300	19390565000	28600	28600	28600	28600	0
18	20240607	192200	19390565000	28600	28600	28600	28600	0
19	20240607	192100	19390565000	28600	28600	28600	28600	0
20	20240607	192000	19390565000	28600	28600	28600	28600	0
21	20240607	191900	19390565000	28600	28600	28600	28600	0
22	20240607	191800	19390565000	28600	28600	28600	28600	0
23	20240607	191700	19390565000	28600	28600	28600	28600	0
24	20240607	191600	19390565000	28600	28600	28600	28600	0
25	20240607	191500	19390565000	28600	28600	28600	28600	0
26	20240607	191400	19390565000	28600	28600	28600	28600	0
27	20240607	191300	19390565000	28600	28600	28600	28600	0
28	20240607	191200	19390565000	28600	28600	28600	28600	0
29	20240607	191100	19390565000	28600	28600	28600	28600	0
30	20240607	191000	19390565000	28600	28600	28600	28600	0
31	20240607	190900	19390565000	28600	28600	28600	28600	0
32	20240607	190800	19390565000	28600	28600	28600	28600	2629
33	20240607	190700	19390565000	28600	28600	28600	28600	0
34	20240607	190600	19390565000	28600	28600	28600	28600	0
35	20240607	190500	19390565000	28600	28600	28600	28600	0
36	20240607	190400	19390565000	28600	28600	28600	28600	0
37	20240607	190300	19390565000	28600	28600	28600	28600	0
38	20240607	190200	19390565000	28600	28600	28600	28600	0
39	20240607	190100	19390565000	28600	28600	28600	28600	0
40	20240607	190000	19390565000	28600	28600	28600	28600	0
41	20240607	185900	19390565000	28600	28600	28600	28600	0
42	20240607	185800	19390565000	28600	28600	28600	28600	0
43	20240607	185700	19390565000	28600	28600	28600	28600	0
44	20240607	185600	19390565000	28600	28600	28600	28600	0
45	20240607	185500	19390565000	28600	28600	28600	28600	0
46	20240607	185400	19390565000	28600	28600	28600	28600	0
47	20240607	185300	19390565000	28600	28600	28600	28600	0
48	20240607	185200	19390565000	28600	28600	28600	28600	0
49	20240607	185100	19390565000	28600	28600	28600	28600	0
50	20240607	185000	19390565000	28600	28600	28600	28600	0
51	20240607	184900	19390565000	28600	28600	28600	28600	0
52	20240607	184800	19390565000	28600	28600	28600	28600	0
53	20240607	184700	19390565000	28600	28600	28600	28600	0
54	20240607	184600	19390565000	28600	28600	28600	28600	0
55	20240607	184500	19390565000	28600	28600	28600	28600	0
56	20240607	184400	19390565000	28600	28600	28600	28600	0
57	20240607	184300	19390565000	28600	28600	28600	28600	0
58	20240607	184200	19390565000	28600	28600	28600	28600	0
59	20240607	184100	19390565000	28600	28600	28600	28600	0
60	20240607	184000	19390565000	28600	28600	28600	28600	0
61	20240607	183900	19390565000	28600	28600	28600	28600	0
62	20240607	183800	19390565000	28600	28600	28600	28600	2629
63	20240607	183700	19390565000	28600	28600	28600	28600	0
64	20240607	183600	19390565000	28600	28600	28600	28600	0
65	20240607	183500	19390565000	28600	28600	28600	28600	0
66	20240607	183400	19390565000	28600	28600	28600	28600	0
67	20240607	183300	19390565000	28600	28600	28600	28600	0
68	20240607	183200	19390565000	28600	28600	28600	28600	0
69	20240607	183100	19390565000	28600	28600	28600	28600	0
70	20240607	183000	19390565000	28600	28600	28600	28600	0
71	20240607	182900	19390565000	28600	28600	28600	28600	0
72	20240607	182800	19390565000	28600	28600	28600	28600	0
73	20240607	182700	19390565000	28600	28600	28600	28600	0
74	20240607	182600	19390565000	28600	28600	28600	28600	0
75	20240607	182500	19390565000	28600	28600	28600	28600	0
76	20240607	182400	19390565000	28600	28600	28600	28600	0
77	20240607	182300	19390565000	28600	28600	28600	28600	0
78	20240607	182200	19390565000	28600	28600	28600	28600	0
79	20240607	182100	19390565000	28600	28600	28600	28600	0
80	20240607	182000	19390565000	28600	28600	28600	28600	0
81	20240607	181900	19390565000	28600	28600	28600	28600	0
82	20240607	181800	19390565000	28600	28600	28600	28600	0
83	20240607	181700	19390565000	28600	28600	28600	28600	0
84	20240607	181600	19390565000	28600	28600	28600	28600	0
85	20240607	181500	19390565000	28600	28600	28600	28600	0
86	20240607	181400	19390565000	28600	28600	28600	28600	0
87	20240607	181300	19390565000	28600	28600	28600	28600	0
88	20240607	181200	19390565000	28600	28600	28600	28600	0
89	20240607	181100	19390565000	28600	28600	28600	28600	0
90	20240607	181000	19390565000	28600	28600	28600	28600	0
91	20240607	180900	19390565000	28600	28600	28600	28600	0
92	20240607	180800	19390565000	28600	28600	28600	28600	2629
93	20240607	180700	19390565000	28600	28600	28600	28600	0
94	20240607	180600	19390565000	28600	28600	28600	28600	0
95	20240607	180500	19390565000	28600	28600	28600	28600	0
96	20240607	180400	19390565000	28600	28600	28600	28600	0
97	20240607	180300	19390565000	28600	28600	28600	28600	0
98	20240607	180200	19390565000	28600	28600	28600	28600	0
99	20240607	180100	19390565000	28600	28600	28600	28600	0
100	20240607	180000	19390565000	28600	28600	28600	28600	0
101	20240607	175900	19390565000	28600	28600	28600	28600	0
102	20240607	175800	19390565000	28600	28600	28600	28600	0
103	20240607	175700	19390565000	28600	28600	28600	28600	0
104	20240607	175600	19390565000	28600	28600	28600	28600	0
105	20240607	175500	19390565000	28600	28600	28600	28600	0
106	20240607	175400	19390565000	28600	28600	28600	28600	0
107	20240607	175300	19390565000	28600	28600	28600	28600	0
108	20240607	175200	19390565000	28600	28600	28600	28600	0
109	20240607	175100	19390565000	28600	28600	28600	28600	0
110	20240607	175000	19390565000	28600	28600	28600	28600	0
111	20240607	174900	19390565000	28600	28600	28600	28600	0
112	20240607	174800	19390565000	28600	28600	28600	28600	0
113	20240607	174700	19390565000	28600	28600	28600	28600	0
114	20240607	174600	19390565000	28600	28600	28600	28600	0
115	20240607	174500	19390565000	28600	28600	28600	28600	0
116	20240607	174400	19390565000	28600	28600	28600	28600	0
117	20240607	174300	19390565000	28600	28600	28600	28600	0
118	20240607	174200	19390565000	28600	28600	28600	28600	0
119	20240607	174100	19390565000	28600	28600	28600	28600	0
120	20240607	174000	19390565000	28600	28600	28600	28600	0
121	20240607	173900	19390565000	28600	28600	28600	28600	0
122	20240607	173800	19390565000	28600	28600	28600	28600	2629
123	20240607	173700	19390565000	28600	28600	28600	28600	0
124	20240607	173600	19390565000	28600	28600	28600	28600	0
125	20240607	173500	19390565000	28600	28600	28600	28600	0
126	20240607	173400	19390565000	28600	28600	28600	28600	0
127	20240607	173300	19390565000	28600	28600	28600	28600	0
128	20240607	173200	19390565000	28600	28600	28600	28600	0
129	20240607	173100	19390565000	28600	28600	28600	28600	0
130	20240607	173000	19390565000	28600	28600	28600	28600	0
131	20240607	172900	19390565000	28600	28600	28600	28600	0
132	20240607	172800	19390565000	28600	28600	28600	28600	0
133	20240607	172700	19390565000	28600	28600	28600	28600	0
134	20240607	172600	19390565000	28600	28600	28600	28600	0
135	20240607	172500	19390565000	28600	28600	28600	28600	0
136	20240607	172400	19390565000	28600	28600	28600	28600	0
137	20240607	172300	19390565000	28600	28600	28600	28600	0
138	20240607	172200	19390565000	28600	28600	28600	28600	0
139	20240607	172100	19390565000	28600	28600	28600	28600	0
140	20240607	172000	19390565000	28600	28600	28600	28600	0
141	20240607	171900	19390565000	28600	28600	28600	28600	0
142	20240607	171800	19390565000	28600	28600	28600	28600	0
143	20240607	171700	19390565000	28600	28600	28600	28600	0
144	20240607	171600	19390565000	28600	28600	28600	28600	0
145	20240607	171500	19390565000	28600	28600	28600	28600	0
146	20240607	171400	19390565000	28600	28600	28600	28600	0
147	20240607	171300	19390565000	28600	28600	28600	28600	0
148	20240607	171200	19390565000	28600	28600	28600	28600	0
149	20240607	171100	19390565000	28600	28600	28600	28600	0
150	20240607	171000	19390565000	28600	28600	28600	28600	0
151	20240607	170900	19390565000	28600	28600	28600	28600	0
152	20240607	170800	19390565000	28600	28600	28600	28600	2629
153	20240607	170700	19390565000	28600	28600	28600	28600	0
154	20240607	170600	19390565000	28600	28600	28600	28600	0
155	20240607	170500	19390565000	28600	28600	28600	28600	0
156	20240607	170400	19390565000	28600	28600	28600	28600	0
157	20240607	170300	19390565000	28600	28600	28600	28600	0
158	20240607	170200	19390565000	28600	28600	28600	28600	0
159	20240607	170100	19390565000	28600	28600	28600	28600	0
160	20240607	170000	19390565000	28600	28600	28600	28600	0
161	20240607	165900	19390565000	28600	28600	28600	28600	0
162	20240607	165800	19390565000	28600	28600	28600	28600	0
163	20240607	165700	19390565000	28600	28600	28600	28600	0
164	20240607	165600	19390565000	28600	28600	28600	28600	0
165	20240607	165500	19390565000	28600	28600	28600	28600	0
166	20240607	165400	19390565000	28600	28600	28600	28600	0
167	20240607	165300	19390565000	28600	28600	28600	28600	0
168	20240607	165200	19390565000	28600	28600	28600	28600	0
169	20240607	165100	19390565000	28600	28600	28600	28600	0
170	20240607	165000	19390565000	28600	28600	28600	28600	0
171	20240607	164900	19390565000	28600	28600	28600	28600	0
172	20240607	164800	19390565000	28600	28600	28600	28600	0
173	20240607	164700	19390565000	28600	28600	28600	28600	0
174	20240607	164600	19390565000	28600	28600	28600	28600	0
175	20240607	164500	19390565000	28600	28600	28600	28600	0
176	20240607	164400	19390565000	28600	28600	28600	28600	0
177	20240607	164300	19390565000	28600	28600	28600	28600	0
178	20240607	164200	19390565000	28600	28600	28600	28600	0
179	20240607	164100	19390565000	28600	28600	28600	28600	0
180	20240607	164000	19390565000	28600	28600	28600	28600	0
181	20240607	163900	19390565000	28600	28600	28600	28600	0
182	20240607	163800	19390565000	28600	28600	28600	28600	2629
183	20240607	163700	19390565000	28600	28600	28600	28600	0
184	20240607	163600	19390565000	28600	28600	28600	28600	0
185	20240607	163500	19390565000	28600	28600	28600	28600	0
186	20240607	163400	19390565000	28600	28600	28600	28600	0
187	20240607	163300	19390565000	28600	28600	28600	28600	0
188	20240607	163200	19390565000	28600	28600	28600	28600	0
189	20240607	163100	19390565000	28600	28600	28600	28600	0
190	20240607	163000	19390565000	28600	28600	28600	28600	0
191	20240607	162900	19390565000	28600	28600	28600	28600	0
192	20240607	162800	19390565000	28600	28600	28600	28600	0
193	20240607	162700	19390565000	28600	28600	28600	28600	0
194	20240607	162600	19390565000	28600	28600	28600	28600	0
195	20240607	162500	19390565000	28600	28600	28600	28600	0
196	20240607	162400	19390565000	28600	28600	28600	28600	0
197	20240607	162300	19390565000	28600	28600	28600	28600	0
198	20240607	162200	19390565000	28600	28600	28600	28600	0
199	20240607	162100	19390565000	28600	28600	28600	28600	0
200	20240607	162000	19390565000	28600	28600	28600	28600	0
201	20240607	161900	19390565000	28600	28600	28600	28600	0
202	20240607	161800	19390565000	28600	28600	28600	28600	0
203	20240607	161700	19390565000	28600	28600	28600	28600	0
204	20240607	161600	19390565000	28600	28600	28600	28600	0
205	20240607	161500	19390565000	28600	28600	28600	28600	0
206	20240607	161400	19390565000	28600	28600	28600	28600	0
207	20240607	161300	19390565000	28600	28600	28600	28600	0
208	20240607	161200	19390565000	28600	28600	28600	28600	0
209	20240607	161100	19390565000	28600	28600	28600	28600	0
210	20240607	161000	19390565000	28600	28600	28600	28600	0
211	20240607	160900	19390565000	28600	28600	28600	28600	0
212	20240607	160800	19390565000	28600	28600	28600	28600	2629
213	20240607	160700	19390565000	28600	28600	28600	28600	0
214	20240607	160600	19390565000	28600	28600	28600	28600	0
215	20240607	160500	19390565000	28600	28600	28600	28600	0
216	20240607	160400	19390565000	28600	28600	28600	28600	0
217	20240607	160300	19390565000	28600	28600	28600	28600	0
218	20240607	160200	19390565000	28600	28600	28600	28600	0
219	20240607	160100	19390565000	28600	28600	28600	28600	0
220	20240607	160000	19390565000	28600	28600	28600	28600	0
221	20240607	155900	19390565000	28600	28600	28600	28600	0
222	20240607	155800	19390565000	28600	28600	28600	28600	0
223	20240607	155700	19390565000	28600	28600	28600	28600	0
224	20240607	155600	19390565000	28600	28600	28600	28600	0
225	20240607	155500	19390565000	28600	28600	28600	28600	0
226	20240607	155400	19390565000	28600	28600	28600	28600	0
227	20240607	155300	19390565000	28600	28600	28600	28600	0
228	20240607	155200	19390565000	28600	28600	28600	28600	0
229	20240607	155100	19390565000	28600	28600	28600	28600	0
230	20240607	155000	19390565000	28600	28600	28600	28600	0
231	20240607	154900	19390565000	28600	28600	28600	28600	0
232	20240607	154800	19390565000	28600	28600	28600	28600	0
233	20240607	154700	19390565000	28600	28600	28600	28600	0
234	20240607	154600	19390565000	28600	28600	28600	28600	0
235	20240607	154500	19390565000	28600	28600	28600	28600	0
236	20240607	154400	19390565000	28600	28600	28600	28600	0
237	20240607	154300	19390565000	28600	28600	28600	28600	0
238	20240607	154200	19390565000	28600	28600	28600	28600	0
239	20240607	154100	19390565000	28600	28600	28600	28600	0
240	20240607	154000	19390565000	28600	28600	28600	28600	0
241	20240607	153900	19390565000	28600	28600	28600	28600	0
242	20240607	153800	19390565000	28600	28600	28600	28600	2629
243	20240607	153700	19390565000	28600	28600	28600	28600	0
244	20240607	153600	19390565000	28600	28600	28600	28600	0
245	20240607	153500	19390565000	28600	28600	28600	28600	0
246	20240607	153400	19390565000	28600	28600	28600	28600	0
247	20240607	153300	19390565000	28600	28600	28600	28600	0
248	20240607	153200	19390565000	28600	28600	28600	28600	0
249	20240607	153100	19390565000	28600	28600	28600	28600	0
250	20240607	153000	19390565000	28600	28600	28600	28600	2629
251	20240607	152900	19315375600	28700	28700	28700	28700	0
252	20240607	152800	19315375600	28700	28700	28700	28700	0
253	20240607	152700	19315375600	28700	28700	28700	28700	0
254	20240607	152600	19315375600	28700	28700	28700	28700	0
255	20240607	152500	19315375600	28700	28700	28700	28700	0
256	20240607	152400	19315375600	28700	28700	28700	28700	0
257	20240607	152300	19315375600	28700	28700	28700	28700	0
258	20240607	152200	19315375600	28700	28700	28700	28700	0
259	20240607	152100	19315375600	28700	28700	28700	28700	0
260	20240607	152000	19315375600	28700	28700	28700	28700	0
261	20240607	151900	19315375600	28700	28700	28750	28700	594
262	20240607	151800	19298320150	28750	28750	28750	28750	364
263	20240607	151700	19287855150	28700	28700	28700	28700	101
264	20240607	151600	19284956450	28700	28750	28750	28700	205
265	20240607	151500	19279072800	28750	28800	28850	28700	814
266	20240607	151400	19255685450	28850	28800	28850	28800	755
267	20240607	151300	19233941350	28850	28900	28900	28800	243
268	20240607	151200	19226941100	28900	28750	28900	28750	423
269	20240607	151100	19214768100	28750	28800	28900	28750	30
270	20240607	151000	19213902650	28750	28800	28800	28750	312
271	20240607	150900	19204918050	28850	28850	28850	28800	97
272	20240607	150800	19202123900	28850	28850	28850	28850	230
273	20240607	150700	19195488400	28850	28850	28950	28800	202
274	20240607	150600	19189666300	28950	28950	28950	28950	0
275	20240607	150500	19189666300	28950	28950	28950	28950	0
276	20240607	150400	19189666300	28950	28900	28950	28900	181
277	20240607	150300	19184435000	28900	28800	28900	28800	312
278	20240607	150200	19175424850	28800	28800	28800	28800	35
279	20240607	150100	19174416850	28800	28800	28800	28800	37
280	20240607	150000	19173351250	28850	28800	28850	28800	39
281	20240607	145900	19172226800	28850	28800	28850	28800	83
282	20240607	145800	19169835550	28800	28800	28850	28800	45
283	20240607	145700	19168539350	28850	28850	28850	28850	0
284	20240607	145600	19168539350	28850	28800	28850	28800	268
285	20240607	145500	19160820400	28850	28900	28900	28850	368
286	20240607	145400	19150203500	28900	28900	28900	28900	138
287	20240607	145300	19146215300	28900	28850	28900	28850	77
288	20240607	145200	19143993350	28800	28750	28800	28750	271
289	20240607	145100	19136193900	28700	28800	28800	28700	62
290	20240607	145000	19134411100	28800	28700	28800	28700	69
291	20240607	144900	19132430100	28700	28750	28750	28700	197
292	20240607	144800	19126773800	28750	28750	28750	28750	39
293	20240607	144700	19125652550	28750	28750	28750	28750	118
294	20240607	144600	19122260050	28750	28750	28750	28750	318
295	20240607	144500	19113117550	28750	28750	28750	28750	0
296	20240607	144400	19113117550	28750	28750	28750	28750	137
297	20240607	144300	19109178800	28750	28750	28850	28750	71
298	20240607	144200	19107134050	28750	28750	28950	28750	717
299	20240607	144100	19086517700	28800	28800	28800	28750	124
300	20240607	144000	19082948600	28950	28800	28950	28800	88
301	20240607	143900	19080413900	28950	28800	28950	28800	253
302	20240607	143800	19073127350	28950	28750	28950	28750	154
303	20240607	143700	19068679950	28850	28750	28850	28750	112
304	20240607	143600	19065450350	28750	28750	28750	28750	809
305	20240607	143500	19042191600	28750	28850	28850	28750	427
306	20240607	143400	19029907800	28800	28800	28850	28800	14
307	20240607	143300	19029504450	28800	28800	28800	28800	135
308	20240607	143200	19025616450	28800	28750	28800	28750	7
309	20240607	143100	19025415100	28750	28750	28750	28750	7
310	20240607	143000	19025213850	28800	28750	28800	28750	57
311	20240607	142900	19023575050	28750	28800	28850	28750	218
312	20240607	142800	19017307400	28800	28750	28800	28750	32
313	20240607	142700	19016386300	28750	28750	28750	28600	1669
314	20240607	142600	18968498100	28750	28800	28800	28750	270
315	20240607	142500	18960726900	28800	28800	28850	28800	108
316	20240607	142400	18957616400	28800	28850	28850	28800	775
317	20240607	142300	18935289150	28900	28900	28900	28900	2
318	20240607	142200	18935231350	28900	28900	28900	28900	109
319	20240607	142100	18932081250	28850	28900	28900	28850	14
320	20240607	142000	18931677250	28850	28850	28850	28850	23
321	20240607	141900	18931013700	28950	28950	28950	28950	0
322	20240607	141800	18931013700	28950	28950	28950	28950	3
323	20240607	141700	18930926850	28850	28900	28950	28850	312
324	20240607	141600	18921913500	28900	28850	28950	28850	114
325	20240607	141500	18918620800	28900	28950	28950	28900	43
326	20240607	141400	18917378050	28900	28950	28950	28900	304
327	20240607	141300	18908577750	28950	28900	28950	28900	364
328	20240607	141200	18898057150	28900	28850	28900	28800	231
329	20240607	141100	18891394900	28800	28800	28800	28800	2
330	20240607	141000	18891337300	28750	28800	28850	28750	180
331	20240607	140900	18886157450	28800	28800	28850	28800	123
332	20240607	140800	18882614700	28800	28800	28800	28800	121
333	20240607	140700	18879129900	28850	28850	28850	28850	9
334	20240607	140600	18878870250	28750	28800	28800	28750	244
335	20240607	140500	18871855150	28700	28950	28950	28700	2420
336	20240607	140400	18802134200	28950	29000	29000	28950	199
337	20240607	140300	18796373100	28950	28950	28950	28950	264
338	20240607	140200	18788730300	29000	29000	29000	29000	1
339	20240607	140100	18788701300	29050	28900	29050	28900	273
340	20240607	140000	18780811450	28950	29100	29100	28950	529
341	20240607	135900	18765490600	29050	29050	29050	29050	30
342	20240607	135800	18764619100	29100	29100	29150	29050	830
343	20240607	135700	18740480900	29100	29100	29100	29100	13
344	20240607	135600	18740102600	29050	29050	29050	29050	70
345	20240607	135500	18738069100	29150	29150	29150	29100	30
346	20240607	135400	18737194900	29150	29100	29150	29050	383
347	20240607	135300	18726043700	29100	29100	29100	29050	208
348	20240607	135200	18720001000	29100	29050	29100	29050	93
349	20240607	135100	18717299300	29050	29050	29050	29050	22
350	20240607	135000	18716660200	29050	29050	29050	29050	35
351	20240607	134900	18715643450	29100	28950	29150	28950	216
352	20240607	134800	18709383950	28950	29050	29050	28950	9
353	20240607	134700	18709122700	29100	29100	29100	29100	0
354	20240607	134600	18709122700	29100	29050	29100	29000	203
355	20240607	134500	18703235500	29000	29050	29100	29000	108
356	20240607	134400	18700095550	29000	29050	29050	29000	208
357	20240607	134300	18694060850	29050	29050	29100	29050	199
358	20240607	134200	18688279050	29100	29100	29100	29100	60
359	20240607	134100	18686533050	29150	29150	29200	29150	8
360	20240607	134000	18686299800	29200	29200	29200	29200	6
361	20240607	133900	18686124600	29200	29050	29200	29000	149
362	20240607	133800	18681784900	29000	29050	29050	29000	54
363	20240607	133700	18680216250	29100	29150	29150	29100	243
364	20240607	133600	18673132900	29200	29200	29250	29150	637
365	20240607	133500	18654544000	29250	29150	29250	29150	372
366	20240607	133400	18643688150	29150	29150	29150	29100	508
367	20240607	133300	18628880300	29150	29050	29150	29050	249
368	20240607	133200	18621634400	29000	28800	29000	28800	1252
369	20240607	133100	18585453750	28850	28850	28850	28850	46
370	20240607	133000	18584126650	28850	28800	28850	28750	403
371	20240607	132900	18572529150	28800	28800	28800	28750	834
372	20240607	132800	18548519100	28850	28950	28950	28850	638
373	20240607	132700	18530103100	28950	28900	28950	28900	222
374	20240607	132600	18523687100	28900	29000	29000	28900	10
375	20240607	132500	18523398000	29000	28950	29000	28950	17
376	20240607	132400	18522905300	29000	28900	29000	28900	21
377	20240607	132300	18522298300	28900	28900	28900	28900	1
378	20240607	132200	18522269400	28900	28900	28900	28900	40
379	20240607	132100	18521113400	28900	28950	28950	28900	125
380	20240607	132000	18517499900	28900	28900	29000	28900	286
381	20240607	131900	18509233100	28900	28900	28900	28900	27
382	20240607	131800	18508452800	29000	28950	29000	28950	7
383	20240607	131700	18508250000	28950	28850	28950	28850	50
384	20240607	131600	18506805950	28850	28900	28900	28850	216
385	20240607	131500	18500573950	28900	28900	28900	28900	34
386	20240607	131400	18499591350	28900	29000	29050	28900	664
387	20240607	131300	18480357350	29100	29100	29100	29100	2
388	20240607	131200	18480299150	29100	29100	29100	29000	345
389	20240607	131100	18470263150	29150	29100	29150	29100	81
390	20240607	131000	18467902850	29150	28950	29150	28950	14
391	20240607	130900	18467497350	28950	28900	29150	28900	685
392	20240607	130800	18447576600	28900	28950	29100	28850	770
393	20240607	130700	18425305150	28950	28800	28950	28800	4
394	20240607	130600	18425189800	28800	28850	28850	28800	6
395	20240607	130500	18425016900	28800	28800	28950	28750	825
396	20240607	130400	18401243850	28800	28950	28950	28800	616
397	20240607	130300	18383464100	28900	28900	28900	28850	122
398	20240607	130200	18379939000	28850	28850	28850	28850	161
399	20240607	130100	18375294150	28850	28850	28900	28850	339
400	20240607	130000	18365505650	28850	28900	28900	28800	107
401	20240607	125900	18362422600	28800	29000	29000	28800	605
402	20240607	125800	18344966800	29000	28900	29000	28900	52
403	20240607	125700	18343462900	28900	28850	28900	28850	6
404	20240607	125600	18343289750	28850	28900	28900	28850	50
405	20240607	125500	18341846100	28900	29000	29000	28900	27
406	20240607	125400	18341064700	28900	28900	29000	28850	266
407	20240607	125300	18333384550	28850	28950	29000	28850	327
408	20240607	125200	18323941550	28850	29000	29000	28850	42
409	20240607	125100	18322726600	29000	29000	29000	28950	32
410	20240607	125000	18321799600	29000	28950	29000	28950	42
411	20240607	124900	18320583200	28950	28800	28950	28800	421
412	20240607	124800	18308458250	29050	28850	29050	28800	527
413	20240607	124700	18293254800	28850	29000	29000	28850	1204
414	20240607	124600	18258492700	28950	29000	29050	28950	461
415	20240607	124500	18245127650	29000	29050	29050	29000	17
416	20240607	124400	18244634350	29000	29050	29100	29000	84
417	20240607	124300	18242195250	29100	29050	29100	29050	57
418	20240607	124200	18240539350	29050	29100	29100	29050	126
419	20240607	124100	18236873600	29100	29050	29100	29050	21
420	20240607	124000	18236262700	29100	29100	29150	29100	432
421	20240607	123900	18223686450	29050	28950	29050	28900	450
422	20240607	123800	18210647050	28950	28900	28950	28900	22
423	20240607	123700	18210010650	28900	28950	29050	28850	1137
424	20240607	123600	18177155350	28950	29050	29050	28950	266
425	20240607	123500	18169451650	29050	29100	29100	28950	90
426	20240607	123400	18166840200	29100	29100	29100	28950	45
427	20240607	123300	18165534950	29100	29000	29100	28950	463
428	20240607	123200	18152124050	29000	29050	29050	29000	472
429	20240607	123100	18138433000	29050	29150	29150	29050	41
430	20240607	123000	18137240150	29150	29000	29150	29000	214
431	20240607	122900	18131025450	29000	29050	29050	29000	90
432	20240607	122800	18128415300	29050	29100	29100	29050	258
433	20240607	122700	18120917450	29050	29100	29150	29000	56
434	20240607	122600	18119290250	29100	29150	29150	29000	158
435	20240607	122500	18114691300	29050	29000	29150	29000	338
436	20240607	122400	18104860550	29000	29000	29000	28900	77
437	20240607	122300	18102630100	29000	29000	29050	29000	93
438	20240607	122200	18099932600	28950	29050	29100	28950	801
439	20240607	122100	18076690050	29100	29100	29100	29050	109
440	20240607	122000	18073519050	29100	29100	29250	29100	1017
441	20240607	121900	18043857350	29150	28900	29250	28800	864
442	20240607	121800	18018751250	28850	28850	28900	28800	348
443	20240607	121700	18008713600	28850	28750	28850	28700	498
444	20240607	121600	17994410200	28750	28700	28850	28700	571
445	20240607	121500	17978020750	28900	28850	28950	28700	1080
446	20240607	121400	17946937200	28850	28850	29050	28800	573
447	20240607	121300	17930404650	28850	28900	28900	28850	1477
448	20240607	121200	17887783100	28900	28950	29000	28900	1043
449	20240607	121100	17857619950	28900	29000	29000	28900	245
450	20240607	121000	17850530500	29000	28900	29000	28900	298
451	20240607	120900	17841916400	28900	29000	29000	28900	454
452	20240607	120800	17828773100	29050	29000	29050	28950	742
453	20240607	120700	17807282650	29000	29100	29100	29000	634
454	20240607	120600	17788853650	29100	29000	29150	29000	1355
455	20240607	120500	17749443650	29000	28850	29050	28850	1192
456	20240607	120400	17714979100	28850	28900	28900	28850	246
457	20240607	120300	17707878250	28850	29050	29100	28850	1029
458	20240607	120200	17678070650	29050	28800	29300	28800	4157
459	20240607	120100	17557165150	28850	28600	28900	28500	2745
460	20240607	120000	17478003850	28500	28700	28750	28450	2602
461	20240607	115900	17403642850	28700	28600	28850	28600	2228
462	20240607	115800	17339689250	28600	28600	28650	28350	7087
463	20240607	115700	17138147450	28550	29000	29000	28150	11819
464	20240607	115600	16799738400	29000	29000	29050	28950	2298
465	20240607	115500	16733125100	29050	29050	29100	28900	3146
466	20240607	115400	16641870300	29000	29350	29350	28950	8953
467	20240607	115300	16381569350	29350	29350	29450	29200	4256
468	20240607	115200	16256951950	29350	29400	29500	29300	1635
469	20240607	115100	16208906300	29350	29400	29600	29250	11523
470	20240607	115000	15870691100	29400	29650	29700	29300	6770
471	20240607	114900	15671312550	29650	29850	29850	29300	20320
472	20240607	114800	15071881400	29850	30000	30150	29600	27111
473	20240607	114700	14261657600	29950	29950	29950	29950	0
474	20240607	114600	14261657600	29950	29950	29950	29950	0
475	20240607	114500	14261657600	29950	31000	31900	29950	22984
476	20240607	114400	13557040100	31050	32400	32400	30300	22356
477	20240607	114300	12856161950	32400	32250	32400	31750	13333
478	20240607	114200	12429458600	32500	32000	32750	31950	13035
479	20240607	114100	12007084000	32000	32150	32400	31700	6599
480	20240607	114000	11795846800	32100	31950	32600	31800	11518
481	20240607	113900	11424375700	31900	31950	32800	31450	31189
482	20240607	113800	10426395750	31950	32150	33400	31950	43721
483	20240607	113700	8994858300	32150	33250	33650	32000	95101
484	20240607	113600	5862467100	33200	33200	33200	33200	0
485	20240607	113500	5862467100	33200	32750	33200	32150	27507
486	20240607	113400	4958017200	32750	30950	32750	30950	49761
487	20240607	113300	3371729900	30900	31200	31550	30550	21647
488	20240607	113200	2698719000	31200	29850	31600	29850	23548
489	20240607	113100	1972131650	29800	29800	29800	29800	218
490	20240607	113000	1965635250	29800	29800	29800	29800	5
491	20240607	112900	1965486250	29800	29800	29800	29800	92
492	20240607	112800	1962744650	29800	29650	29800	29650	229
493	20240607	112700	1955947250	29600	29500	29600	29500	26
494	20240607	112600	1955178250	29600	29500	29650	29500	107
495	20240607	112500	1952021500	29500	29550	29550	29500	62
496	20240607	112400	1950190250	29500	29500	29500	29500	51
497	20240607	112300	1948685750	29500	29500	29650	29500	455
498	20240607	112200	1935251700	29500	29850	29850	29500	661
499	20240607	112100	1915642900	29900	30000	30000	29900	287
500	20240607	112000	1907043700	30000	30100	30100	30000	249
501	20240607	111900	1899559150	30150	30250	30250	30150	70
502	20240607	111800	1897447650	30050	30100	30250	30050	293
503	20240607	111700	1888622750	30050	30100	30150	30050	432
504	20240607	111600	1875626650	30100	30050	30100	30050	953
505	20240607	111500	1846977900	30100	30050	30200	30050	243
506	20240607	111400	1839665500	30200	30100	30200	30050	793
507	20240607	111300	1815829100	30050	30150	30200	30050	100
508	20240607	111200	1812814650	30000	30050	30050	29950	1927
509	20240607	111100	1754990150	30100	30100	30150	30100	361
510	20240607	111000	1744123350	30100	30150	30150	30100	248
511	20240607	110900	1736654700	30150	30250	30350	30150	1255
512	20240607	110800	1698685300	30300	30300	30300	30150	335
513	20240607	110700	1688579350	30300	30350	30400	30150	730
514	20240607	110600	1666442300	30400	30150	30400	30100	1541
515	20240607	110500	1619772450	30450	30150	30450	30050	3451
516	20240607	110400	1515265550	30050	29700	30150	29700	1870
517	20240607	110300	1459345050	29800	29600	29800	29600	479
518	20240607	110200	1445107500	29650	29550	29650	29450	458
519	20240607	110100	1431555550	29550	29500	29600	29500	359
520	20240607	110000	1420949850	29500	29450	29500	29400	379
521	20240607	105900	1409787100	29500	29550	29550	29500	37
522	20240607	105800	1408695100	29550	29500	29550	29400	259
523	20240607	105700	1401057300	29500	29400	29500	29400	1015
524	20240607	105600	1371165000	29250	29350	29450	29200	812
525	20240607	105500	1347354950	29200	29400	29400	29200	1699
526	20240607	105400	1297736500	29250	29250	29400	29250	461
527	20240607	105300	1284200750	29200	29100	29200	29050	196
528	20240607	105200	1278494000	29050	29050	29050	29050	634
529	20240607	105100	1260076300	29050	29050	29050	29050	0
530	20240607	105000	1260076300	29050	29050	29050	28900	128
531	20240607	104900	1256369300	29100	29000	29100	29000	134
532	20240607	104800	1252476450	28850	29000	29050	28850	386
533	20240607	104700	1241313850	29000	28850	29000	28850	556
534	20240607	104600	1225247200	28900	28950	29000	28900	143
535	20240607	104500	1221104200	28850	28900	29000	28850	736
536	20240607	104400	1199844950	28900	29000	29000	28900	281
537	20240607	104300	1191718850	29050	28950	29100	28900	595
538	20240607	104200	1174498700	29000	29000	29000	28950	251
539	20240607	104100	1167230550	28950	29000	29000	28950	668
540	20240607	104000	1147858600	29000	29050	29050	29000	129
541	20240607	103900	1144115800	29100	29000	29100	29000	333
542	20240607	103800	1134455500	29100	29100	29100	29000	868
543	20240607	103700	1109279650	29150	29100	29150	29050	463
544	20240607	103600	1095790700	29100	29000	29150	29000	18
545	20240607	103500	1095268000	29150	29150	29150	29000	61
546	20240607	103400	1093498700	29150	29000	29150	29000	95
547	20240607	103300	1090741550	29000	29250	29250	29000	1501
548	20240607	103200	1047197950	29250	29250	29250	29050	4
549	20240607	103100	1047081350	29100	29150	29250	29100	80
550	20240607	103000	1044749400	29200	29150	29200	29050	630
551	20240607	102900	1026407000	29200	29200	29200	29200	2
552	20240607	102800	1026348600	29150	29150	29150	29150	2
553	20240607	102700	1026290300	29250	29250	29250	29250	0
554	20240607	102600	1026290300	29250	29250	29250	29250	1
555	20240607	102500	1026261050	29250	29250	29250	29250	28
556	20240607	102400	1025442050	29250	29150	29250	29150	84
557	20240607	102300	1022989700	29200	29100	29200	29050	240
558	20240607	102200	1016008550	29050	29200	29250	29000	3248
559	20240607	102100	921493400	29250	29250	29250	29200	126
560	20240607	102000	917811400	29250	29300	29300	29200	268
561	20240607	101900	909980150	29350	29300	29350	29300	33
562	20240607	101800	909012650	29350	29300	29350	29250	107
563	20240607	101700	905877600	29250	29250	29300	29250	95
564	20240607	101600	903098400	29300	29250	29350	29250	61
565	20240607	101500	901312000	29350	29300	29350	29250	495
566	20240607	101400	886813800	29400	29400	29400	29350	129
567	20240607	101300	883022550	29400	29400	29400	29400	0
568	20240607	101200	883022550	29400	29400	29400	29300	124
569	20240607	101100	879386950	29400	29400	29400	29250	337
570	20240607	101000	869521650	29400	29400	29450	29300	883
571	20240607	100900	843632400	29450	29400	29450	29400	32
572	20240607	100800	842691500	29450	29500	29500	29400	527
573	20240607	100700	827174750	29550	29550	29550	29550	1
574	20240607	100600	827145200	29500	29550	29550	29500	38
575	20240607	100500	826024150	29550	29550	29550	29550	24
576	20240607	100400	825314950	29600	29600	29600	29600	1
577	20240607	100300	825285350	29550	29700	29800	29550	160
578	20240607	100200	820533250	29800	29700	29800	29600	220
579	20240607	100100	813998700	29650	29650	29650	29650	343
580	20240607	100000	803828750	29700	29700	29700	29700	1
581	20240607	095900	803799050	29700	29750	29750	29700	6
582	20240607	095800	803620600	29700	29650	29700	29650	230
583	20240607	095700	796790100	29700	29650	29700	29650	1006
584	20240607	095600	766962100	29650	29650	29650	29650	1
585	20240607	095500	766932450	29600	29600	29600	29500	208
586	20240607	095400	760775750	29600	29550	29600	29550	2
587	20240607	095300	760716600	29500	29500	29600	29500	413
588	20240607	095200	748524150	29500	29450	29500	29450	147
589	20240607	095100	744193350	29450	29450	29450	29400	17
590	20240607	095000	743693450	29450	29400	29450	29350	62
591	20240607	094900	741869800	29350	29350	29400	29350	95
592	20240607	094800	739080150	29400	29400	29450	29250	623
593	20240607	094700	720835850	29350	29350	29350	29350	213
594	20240607	094600	714584300	29350	29400	29400	29350	280
595	20240607	094500	706354650	29450	29400	29450	29350	19
596	20240607	094400	705795850	29450	29350	29450	29350	280
597	20240607	094300	697575650	29350	29450	29450	29350	312
598	20240607	094200	688401900	29450	29450	29500	29450	86
599	20240607	094100	685869150	29450	29400	29500	29400	91
600	20240607	094000	683190950	29500	29450	29500	29400	216
601	20240607	093900	676839350	29450	29400	29500	29400	56
602	20240607	093800	675190600	29550	29550	29550	29450	38
603	20240607	093700	674068400	29550	29500	29550	29400	356
604	20240607	093600	663560400	29550	29500	29550	29400	663
605	20240607	093500	644044400	29550	29500	29550	29450	115
606	20240607	093400	640656250	29500	29500	29550	29500	15
607	20240607	093300	640213700	29550	29500	29550	29500	158
608	20240607	093200	635552500	29500	29450	29550	29400	173
609	20240607	093100	630462600	29550	29450	29550	29450	6
610	20240607	093000	630285800	29550	29500	29550	29350	1747
611	20240607	092900	578829000	29600	29550	29650	29500	589
612	20240607	092800	561439800	29650	29550	29650	29550	8
613	20240607	092700	561203300	29650	29600	29650	29500	63
614	20240607	092600	559338550	29500	29600	29600	29500	315
615	20240607	092500	550045850	29600	29600	29600	29500	119
616	20240607	092400	546532600	29650	29650	29650	29500	131
617	20240607	092300	542660650	29550	29550	29700	29450	951
618	20240607	092200	514585300	29550	29600	29650	29550	697
619	20240607	092100	493984100	29750	29750	29750	29650	56
620	20240607	092000	492319900	29600	29750	29750	29600	1229
621	20240607	091900	455888600	29750	29750	29800	29700	67
622	20240607	091800	453895900	29850	29750	29850	29750	23
623	20240607	091700	453209950	29900	29750	29900	29700	235
624	20240607	091600	446224550	29900	29800	29900	29750	77
625	20240607	091500	443929800	29800	29800	29800	29750	202
626	20240607	091400	437915200	29800	29950	29950	29700	23
627	20240607	091300	437229850	30000	29500	30000	29500	1893
628	20240607	091200	381016550	29600	29650	29650	29450	19
629	20240607	091100	380455400	29650	29550	29650	29450	1202
630	20240607	091000	344953250	29600	29600	29700	29550	704
631	20240607	090900	324134750	29700	29650	29750	29600	218
632	20240607	090800	317668700	29750	29600	29800	29550	186
633	20240607	090700	312159500	29750	29850	29900	29600	1523
634	20240607	090600	266894600	29900	29950	30050	29900	42
635	20240607	090500	265635350	30000	29950	30000	29800	385
636	20240607	090400	254129550	30000	30000	30050	30000	226
637	20240607	090300	247349450	30050	30050	30150	29950	644
638	20240607	090200	228034250	30050	30450	30450	30000	2604
639	20240607	090100	149421600	30400	30550	30550	30300	1194
640	20240607	090000	113052350	30550	30200	30550	30200	3736