KissMeData/112040/min/candle-20240621.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240621	201100	7611504700	41250	41250	41250	41250	59560
3	20240621	201000	7611504700	41250	41250	41250	41250	0
4	20240621	200900	7611504700	41250	41250	41250	41250	0
5	20240621	200800	7611504700	41250	41250	41250	41250	0
6	20240621	200700	7611504700	41250	41250	41250	41250	0
7	20240621	200600	7611504700	41250	41250	41250	41250	0
8	20240621	200500	7611504700	41250	41250	41250	41250	0
9	20240621	200400	7611504700	41250	41250	41250	41250	0
10	20240621	200300	7611504700	41250	41250	41250	41250	0
11	20240621	200200	7611504700	41250	41250	41250	41250	0
12	20240621	200100	7611504700	41250	41250	41250	41250	0
13	20240621	200000	7611504700	41250	41250	41250	41250	0
14	20240621	195900	7611504700	41250	41250	41250	41250	0
15	20240621	195800	7611504700	41250	41250	41250	41250	0
16	20240621	195700	7611504700	41250	41250	41250	41250	0
17	20240621	195600	7611504700	41250	41250	41250	41250	0
18	20240621	195500	7611504700	41250	41250	41250	41250	0
19	20240621	195400	7611504700	41250	41250	41250	41250	0
20	20240621	195300	7611504700	41250	41250	41250	41250	0
21	20240621	195200	7611504700	41250	41250	41250	41250	0
22	20240621	195100	7611504700	41250	41250	41250	41250	0
23	20240621	195000	7611504700	41250	41250	41250	41250	0
24	20240621	194900	7611504700	41250	41250	41250	41250	0
25	20240621	194800	7611504700	41250	41250	41250	41250	0
26	20240621	194700	7611504700	41250	41250	41250	41250	0
27	20240621	194600	7611504700	41250	41250	41250	41250	0
28	20240621	194500	7611504700	41250	41250	41250	41250	0
29	20240621	194400	7611504700	41250	41250	41250	41250	0
30	20240621	194300	7611504700	41250	41250	41250	41250	0
31	20240621	194200	7611504700	41250	41250	41250	41250	0
32	20240621	194100	7611504700	41250	41250	41250	41250	59560
33	20240621	194000	7611504700	41250	41250	41250	41250	0
34	20240621	193900	7611504700	41250	41250	41250	41250	0
35	20240621	193800	7611504700	41250	41250	41250	41250	0
36	20240621	193700	7611504700	41250	41250	41250	41250	0
37	20240621	193600	7611504700	41250	41250	41250	41250	0
38	20240621	193500	7611504700	41250	41250	41250	41250	0
39	20240621	193400	7611504700	41250	41250	41250	41250	0
40	20240621	193300	7611504700	41250	41250	41250	41250	0
41	20240621	193200	7611504700	41250	41250	41250	41250	0
42	20240621	193100	7611504700	41250	41250	41250	41250	0
43	20240621	193000	7611504700	41250	41250	41250	41250	0
44	20240621	192900	7611504700	41250	41250	41250	41250	0
45	20240621	192800	7611504700	41250	41250	41250	41250	0
46	20240621	192700	7611504700	41250	41250	41250	41250	0
47	20240621	192600	7611504700	41250	41250	41250	41250	0
48	20240621	192500	7611504700	41250	41250	41250	41250	0
49	20240621	192400	7611504700	41250	41250	41250	41250	0
50	20240621	192300	7611504700	41250	41250	41250	41250	0
51	20240621	192200	7611504700	41250	41250	41250	41250	0
52	20240621	192100	7611504700	41250	41250	41250	41250	0
53	20240621	192000	7611504700	41250	41250	41250	41250	0
54	20240621	191900	7611504700	41250	41250	41250	41250	0
55	20240621	191800	7611504700	41250	41250	41250	41250	0
56	20240621	191700	7611504700	41250	41250	41250	41250	0
57	20240621	191600	7611504700	41250	41250	41250	41250	0
58	20240621	191500	7611504700	41250	41250	41250	41250	0
59	20240621	191400	7611504700	41250	41250	41250	41250	0
60	20240621	191300	7611504700	41250	41250	41250	41250	0
61	20240621	191200	7611504700	41250	41250	41250	41250	0
62	20240621	191100	7611504700	41250	41250	41250	41250	59560
63	20240621	191000	7611504700	41250	41250	41250	41250	0
64	20240621	190900	7611504700	41250	41250	41250	41250	0
65	20240621	190800	7611504700	41250	41250	41250	41250	0
66	20240621	190700	7611504700	41250	41250	41250	41250	0
67	20240621	190600	7611504700	41250	41250	41250	41250	0
68	20240621	190500	7611504700	41250	41250	41250	41250	0
69	20240621	190400	7611504700	41250	41250	41250	41250	0
70	20240621	190300	7611504700	41250	41250	41250	41250	0
71	20240621	190200	7611504700	41250	41250	41250	41250	0
72	20240621	190100	7611504700	41250	41250	41250	41250	0
73	20240621	190000	7611504700	41250	41250	41250	41250	0
74	20240621	185900	7611504700	41250	41250	41250	41250	0
75	20240621	185800	7611504700	41250	41250	41250	41250	0
76	20240621	185700	7611504700	41250	41250	41250	41250	0
77	20240621	185600	7611504700	41250	41250	41250	41250	0
78	20240621	185500	7611504700	41250	41250	41250	41250	0
79	20240621	185400	7611504700	41250	41250	41250	41250	0
80	20240621	185300	7611504700	41250	41250	41250	41250	0
81	20240621	185200	7611504700	41250	41250	41250	41250	0
82	20240621	185100	7611504700	41250	41250	41250	41250	0
83	20240621	185000	7611504700	41250	41250	41250	41250	0
84	20240621	184900	7611504700	41250	41250	41250	41250	0
85	20240621	184800	7611504700	41250	41250	41250	41250	0
86	20240621	184700	7611504700	41250	41250	41250	41250	0
87	20240621	184600	7611504700	41250	41250	41250	41250	0
88	20240621	184500	7611504700	41250	41250	41250	41250	0
89	20240621	184400	7611504700	41250	41250	41250	41250	0
90	20240621	184300	7611504700	41250	41250	41250	41250	0
91	20240621	184200	7611504700	41250	41250	41250	41250	0
92	20240621	184100	7611504700	41250	41250	41250	41250	59560
93	20240621	184000	7611504700	41250	41250	41250	41250	0
94	20240621	183900	7611504700	41250	41250	41250	41250	0
95	20240621	183800	7611504700	41250	41250	41250	41250	0
96	20240621	183700	7611504700	41250	41250	41250	41250	0
97	20240621	183600	7611504700	41250	41250	41250	41250	0
98	20240621	183500	7611504700	41250	41250	41250	41250	0
99	20240621	183400	7611504700	41250	41250	41250	41250	0
100	20240621	183300	7611504700	41250	41250	41250	41250	0
101	20240621	183200	7611504700	41250	41250	41250	41250	0
102	20240621	183100	7611504700	41250	41250	41250	41250	0
103	20240621	183000	7611504700	41250	41250	41250	41250	0
104	20240621	182900	7611504700	41250	41250	41250	41250	0
105	20240621	182800	7611504700	41250	41250	41250	41250	0
106	20240621	182700	7611504700	41250	41250	41250	41250	0
107	20240621	182600	7611504700	41250	41250	41250	41250	0
108	20240621	182500	7611504700	41250	41250	41250	41250	0
109	20240621	182400	7611504700	41250	41250	41250	41250	0
110	20240621	182300	7611504700	41250	41250	41250	41250	0
111	20240621	182200	7611504700	41250	41250	41250	41250	0
112	20240621	182100	7611504700	41250	41250	41250	41250	0
113	20240621	182000	7611504700	41250	41250	41250	41250	0
114	20240621	181900	7611504700	41250	41250	41250	41250	0
115	20240621	181800	7611504700	41250	41250	41250	41250	0
116	20240621	181700	7611504700	41250	41250	41250	41250	0
117	20240621	181600	7611504700	41250	41250	41250	41250	0
118	20240621	181500	7611504700	41250	41250	41250	41250	0
119	20240621	181400	7611504700	41250	41250	41250	41250	0
120	20240621	181300	7611504700	41250	41250	41250	41250	0
121	20240621	181200	7611504700	41250	41250	41250	41250	0
122	20240621	181100	7611504700	41250	41250	41250	41250	59560
123	20240621	181000	7611504700	41250	41250	41250	41250	0
124	20240621	180900	7611504700	41250	41250	41250	41250	0
125	20240621	180800	7611504700	41250	41250	41250	41250	0
126	20240621	180700	7611504700	41250	41250	41250	41250	0
127	20240621	180600	7611504700	41250	41250	41250	41250	0
128	20240621	180500	7611504700	41250	41250	41250	41250	0
129	20240621	180400	7611504700	41250	41250	41250	41250	0
130	20240621	180300	7611504700	41250	41250	41250	41250	0
131	20240621	180200	7611504700	41250	41250	41250	41250	0
132	20240621	180100	7611504700	41250	41250	41250	41250	0
133	20240621	180000	7611504700	41250	41250	41250	41250	0
134	20240621	175900	7611504700	41250	41250	41250	41250	0
135	20240621	175800	7611504700	41250	41250	41250	41250	0
136	20240621	175700	7611504700	41250	41250	41250	41250	0
137	20240621	175600	7611504700	41250	41250	41250	41250	0
138	20240621	175500	7611504700	41250	41250	41250	41250	0
139	20240621	175400	7611504700	41250	41250	41250	41250	0
140	20240621	175300	7611504700	41250	41250	41250	41250	0
141	20240621	175200	7611504700	41250	41250	41250	41250	0
142	20240621	175100	7611504700	41250	41250	41250	41250	0
143	20240621	175000	7611504700	41250	41250	41250	41250	0
144	20240621	174900	7611504700	41250	41250	41250	41250	0
145	20240621	174800	7611504700	41250	41250	41250	41250	0
146	20240621	174700	7611504700	41250	41250	41250	41250	0
147	20240621	174600	7611504700	41250	41250	41250	41250	0
148	20240621	174500	7611504700	41250	41250	41250	41250	0
149	20240621	174400	7611504700	41250	41250	41250	41250	0
150	20240621	174300	7611504700	41250	41250	41250	41250	0
151	20240621	174200	7611504700	41250	41250	41250	41250	0
152	20240621	174100	7611504700	41250	41250	41250	41250	59560
153	20240621	174000	7611504700	41250	41250	41250	41250	0
154	20240621	173900	7611504700	41250	41250	41250	41250	0
155	20240621	173800	7611504700	41250	41250	41250	41250	0
156	20240621	173700	7611504700	41250	41250	41250	41250	0
157	20240621	173600	7611504700	41250	41250	41250	41250	0
158	20240621	173500	7611504700	41250	41250	41250	41250	0
159	20240621	173400	7611504700	41250	41250	41250	41250	0
160	20240621	173300	7611504700	41250	41250	41250	41250	0
161	20240621	173200	7611504700	41250	41250	41250	41250	0
162	20240621	173100	7611504700	41250	41250	41250	41250	0
163	20240621	173000	7611504700	41250	41250	41250	41250	0
164	20240621	172900	7611504700	41250	41250	41250	41250	0
165	20240621	172800	7611504700	41250	41250	41250	41250	0
166	20240621	172700	7611504700	41250	41250	41250	41250	0
167	20240621	172600	7611504700	41250	41250	41250	41250	0
168	20240621	172500	7611504700	41250	41250	41250	41250	0
169	20240621	172400	7611504700	41250	41250	41250	41250	0
170	20240621	172300	7611504700	41250	41250	41250	41250	0
171	20240621	172200	7611504700	41250	41250	41250	41250	0
172	20240621	172100	7611504700	41250	41250	41250	41250	0
173	20240621	172000	7611504700	41250	41250	41250	41250	0
174	20240621	171900	7611504700	41250	41250	41250	41250	0
175	20240621	171800	7611504700	41250	41250	41250	41250	0
176	20240621	171700	7611504700	41250	41250	41250	41250	0
177	20240621	171600	7611504700	41250	41250	41250	41250	0
178	20240621	171500	7611504700	41250	41250	41250	41250	0
179	20240621	171400	7611504700	41250	41250	41250	41250	0
180	20240621	171300	7611504700	41250	41250	41250	41250	0
181	20240621	171200	7611504700	41250	41250	41250	41250	0
182	20240621	171100	7611504700	41250	41250	41250	41250	59560
183	20240621	171000	7611504700	41250	41250	41250	41250	0
184	20240621	170900	7611504700	41250	41250	41250	41250	0
185	20240621	170800	7611504700	41250	41250	41250	41250	0
186	20240621	170700	7611504700	41250	41250	41250	41250	0
187	20240621	170600	7611504700	41250	41250	41250	41250	0
188	20240621	170500	7611504700	41250	41250	41250	41250	0
189	20240621	170400	7611504700	41250	41250	41250	41250	0
190	20240621	170300	7611504700	41250	41250	41250	41250	0
191	20240621	170200	7611504700	41250	41250	41250	41250	0
192	20240621	170100	7611504700	41250	41250	41250	41250	0
193	20240621	170000	7611504700	41250	41250	41250	41250	0
194	20240621	165900	7611504700	41250	41250	41250	41250	0
195	20240621	165800	7611504700	41250	41250	41250	41250	0
196	20240621	165700	7611504700	41250	41250	41250	41250	0
197	20240621	165600	7611504700	41250	41250	41250	41250	0
198	20240621	165500	7611504700	41250	41250	41250	41250	0
199	20240621	165400	7611504700	41250	41250	41250	41250	0
200	20240621	165300	7611504700	41250	41250	41250	41250	0
201	20240621	165200	7611504700	41250	41250	41250	41250	0
202	20240621	165100	7611504700	41250	41250	41250	41250	0
203	20240621	165000	7611504700	41250	41250	41250	41250	0
204	20240621	164900	7611504700	41250	41250	41250	41250	0
205	20240621	164800	7611504700	41250	41250	41250	41250	0
206	20240621	164700	7611504700	41250	41250	41250	41250	0
207	20240621	164600	7611504700	41250	41250	41250	41250	0
208	20240621	164500	7611504700	41250	41250	41250	41250	0
209	20240621	164400	7611504700	41250	41250	41250	41250	0
210	20240621	164300	7611504700	41250	41250	41250	41250	0
211	20240621	164200	7611504700	41250	41250	41250	41250	0
212	20240621	164100	7611504700	41250	41250	41250	41250	59560
213	20240621	164000	7611504700	41250	41250	41250	41250	0
214	20240621	163900	7611504700	41250	41250	41250	41250	0
215	20240621	163800	7611504700	41250	41250	41250	41250	0
216	20240621	163700	7611504700	41250	41250	41250	41250	0
217	20240621	163600	7611504700	41250	41250	41250	41250	0
218	20240621	163500	7611504700	41250	41250	41250	41250	0
219	20240621	163400	7611504700	41250	41250	41250	41250	0
220	20240621	163300	7611504700	41250	41250	41250	41250	0
221	20240621	163200	7611504700	41250	41250	41250	41250	0
222	20240621	163100	7611504700	41250	41250	41250	41250	0
223	20240621	163000	7611504700	41250	41250	41250	41250	0
224	20240621	162900	7611504700	41250	41250	41250	41250	0
225	20240621	162800	7611504700	41250	41250	41250	41250	0
226	20240621	162700	7611504700	41250	41250	41250	41250	0
227	20240621	162600	7611504700	41250	41250	41250	41250	0
228	20240621	162500	7611504700	41250	41250	41250	41250	0
229	20240621	162400	7611504700	41250	41250	41250	41250	0
230	20240621	162300	7611504700	41250	41250	41250	41250	0
231	20240621	162200	7611504700	41250	41250	41250	41250	0
232	20240621	162100	7611504700	41250	41250	41250	41250	0
233	20240621	162000	7611504700	41250	41250	41250	41250	0
234	20240621	161900	7611504700	41250	41250	41250	41250	0
235	20240621	161800	7611504700	41250	41250	41250	41250	0
236	20240621	161700	7611504700	41250	41250	41250	41250	0
237	20240621	161600	7611504700	41250	41250	41250	41250	0
238	20240621	161500	7611504700	41250	41250	41250	41250	0
239	20240621	161400	7611504700	41250	41250	41250	41250	0
240	20240621	161300	7611504700	41250	41250	41250	41250	0
241	20240621	161200	7611504700	41250	41250	41250	41250	0
242	20240621	161100	7611504700	41250	41250	41250	41250	59560
243	20240621	161000	7611504700	41250	41250	41250	41250	0
244	20240621	160900	7611504700	41250	41250	41250	41250	0
245	20240621	160800	7611504700	41250	41250	41250	41250	0
246	20240621	160700	7611504700	41250	41250	41250	41250	0
247	20240621	160600	7611504700	41250	41250	41250	41250	0
248	20240621	160500	7611504700	41250	41250	41250	41250	0
249	20240621	160400	7611504700	41250	41250	41250	41250	0
250	20240621	160300	7611504700	41250	41250	41250	41250	0
251	20240621	160200	7611504700	41250	41250	41250	41250	0
252	20240621	160100	7611504700	41250	41250	41250	41250	0
253	20240621	160000	7611504700	41250	41250	41250	41250	0
254	20240621	155900	7611504700	41250	41250	41250	41250	0
255	20240621	155800	7611504700	41250	41250	41250	41250	0
256	20240621	155700	7611504700	41250	41250	41250	41250	0
257	20240621	155600	7611504700	41250	41250	41250	41250	0
258	20240621	155500	7611504700	41250	41250	41250	41250	0
259	20240621	155400	7611504700	41250	41250	41250	41250	0
260	20240621	155300	7611504700	41250	41250	41250	41250	0
261	20240621	155200	7611504700	41250	41250	41250	41250	0
262	20240621	155100	7611504700	41250	41250	41250	41250	0
263	20240621	155000	7611504700	41250	41250	41250	41250	0
264	20240621	154900	7611504700	41250	41250	41250	41250	0
265	20240621	154800	7611504700	41250	41250	41250	41250	0
266	20240621	154700	7611504700	41250	41250	41250	41250	0
267	20240621	154600	7611504700	41250	41250	41250	41250	0
268	20240621	154500	7611504700	41250	41250	41250	41250	0
269	20240621	154400	7611504700	41250	41250	41250	41250	0
270	20240621	154300	7611504700	41250	41250	41250	41250	0
271	20240621	154200	7611504700	41250	41250	41250	41250	0
272	20240621	154100	7611504700	41250	41250	41250	41250	59560
273	20240621	154000	7611504700	41250	41250	41250	41250	0
274	20240621	153900	7611504700	41250	41250	41250	41250	0
275	20240621	153800	7611504700	41250	41250	41250	41250	0
276	20240621	153700	7611504700	41250	41250	41250	41250	0
277	20240621	153600	7611504700	41250	41250	41250	41250	0
278	20240621	153500	7611504700	41250	41250	41250	41250	0
279	20240621	153400	7611504700	41250	41250	41250	41250	0
280	20240621	153300	7611504700	41250	41250	41250	41250	0
281	20240621	153200	7611504700	41250	41250	41250	41250	0
282	20240621	153100	7611504700	41250	41250	41250	41250	0
283	20240621	153000	7611504700	41250	41250	41250	41250	59560
284	20240621	152900	5154654700	40850	40850	40850	40850	0
285	20240621	152800	5154654700	40850	40850	40850	40850	0
286	20240621	152700	5154654700	40850	40850	40850	40850	0
287	20240621	152600	5154654700	40850	40850	40850	40850	0
288	20240621	152500	5154654700	40850	40850	40850	40850	0
289	20240621	152400	5154654700	40850	40850	40850	40850	0
290	20240621	152300	5154654700	40850	40850	40850	40850	0
291	20240621	152200	5154654700	40850	40850	40850	40850	0
292	20240621	152100	5154654700	40850	40850	40850	40850	0
293	20240621	152000	5154654700	40850	40850	40850	40850	0
294	20240621	151900	5154654700	40850	40900	40950	40800	907
295	20240621	151800	5117593000	40900	40950	40950	40900	529
296	20240621	151700	5095945600	40950	40950	41000	40900	750
297	20240621	151600	5065229750	40900	40900	40950	40900	289
298	20240621	151500	5053397450	40950	40950	40950	40900	574
299	20240621	151400	5029905250	40950	40900	40950	40900	431
300	20240621	151300	5012272800	40900	40950	40950	40900	619
301	20240621	151200	4986944550	40950	40900	40950	40900	469
302	20240621	151100	4967754200	40950	40900	40950	40900	422
303	20240621	151000	4950487600	40950	40900	40950	40900	342
304	20240621	150900	4936490700	40950	40900	40950	40900	245
305	20240621	150800	4926461850	40900	40900	40950	40900	157
306	20240621	150700	4920037650	40800	40950	40950	40800	562
307	20240621	150600	4897047550	40900	40900	40950	40850	316
308	20240621	150500	4884121250	40900	40900	41000	40900	457
309	20240621	150400	4865408000	41000	41000	41000	40900	445
310	20240621	150300	4847182500	41000	41000	41000	40950	490
311	20240621	150200	4827100150	41000	41000	41000	40950	516
312	20240621	150100	4805958950	41000	40850	41000	40800	1166
313	20240621	150000	4758251200	40850	40800	40850	40750	262
314	20240621	145900	4747558050	40800	40800	40800	40750	311
315	20240621	145800	4734872750	40800	40800	40800	40750	75
316	20240621	145700	4731812800	40750	40800	40800	40750	238
317	20240621	145600	4722107450	40800	40750	40800	40750	97
318	20240621	145500	4718150750	40800	40800	40850	40800	281
319	20240621	145400	4706684500	40850	40850	40850	40850	171
320	20240621	145300	4699699150	40850	40850	40850	40800	77
321	20240621	145200	4696553750	40850	40850	40850	40800	84
322	20240621	145100	4693123000	40850	40850	40850	40850	113
323	20240621	145000	4688506950	40800	40900	40900	40800	55
324	20240621	144900	4686259000	40900	40900	40900	40900	92
325	20240621	144800	4682496200	40900	40850	40900	40800	194
326	20240621	144700	4674567300	40850	40850	40900	40850	75
327	20240621	144600	4671500000	40850	40800	40850	40750	458
328	20240621	144500	4652821700	40750	40850	40850	40750	358
329	20240621	144400	4638214250	40850	40850	40850	40800	130
330	20240621	144300	4632907550	40800	40850	40850	40800	44
331	20240621	144200	4631112300	40800	40800	40800	40800	3
332	20240621	144100	4630989900	40750	40800	40850	40750	90
333	20240621	144000	4627320050	40750	40850	40850	40750	50
334	20240621	143900	4625281550	40950	40950	40950	40950	100
335	20240621	143800	4621186550	40850	40850	40850	40800	282
336	20240621	143700	4609677000	40900	40900	40950	40850	196
337	20240621	143600	4601663150	40900	40950	40950	40900	113
338	20240621	143500	4597036100	40900	40950	40950	40850	26
339	20240621	143400	4595973500	40950	40900	40950	40900	52
340	20240621	143300	4593844150	40900	40850	40950	40850	1131
341	20240621	143200	4547603850	40850	40850	40850	40800	108
342	20240621	143100	4543195050	40850	40800	40850	40800	48
343	20240621	143000	4541235750	40800	40750	40800	40750	194
344	20240621	142900	4533325600	40750	40750	40750	40750	2
345	20240621	142800	4533244100	40800	40800	40850	40800	161
346	20240621	142700	4526673900	40800	40800	40850	40800	390
347	20240621	142600	4510759250	40800	40750	40850	40750	119
348	20240621	142500	4505904450	40750	40700	40750	40700	83
349	20240621	142400	4502523900	40750	40800	40800	40700	33
350	20240621	142300	4501179000	40700	40800	40850	40700	119
351	20240621	142200	4496324300	40800	40800	40850	40800	229
352	20240621	142100	4486979850	40850	40750	40850	40700	1548
353	20240621	142000	4423931200	40800	40800	40850	40750	142
354	20240621	141900	4418141100	40800	40800	40850	40800	193
355	20240621	141800	4410266250	40850	40850	40850	40850	6
356	20240621	141700	4410021150	40800	40800	40850	40800	82
357	20240621	141600	4406675500	40850	40800	40850	40800	201
358	20240621	141500	4398473200	40800	40800	40800	40800	1
359	20240621	141400	4398432400	40850	40800	40850	40800	314
360	20240621	141300	4385618600	40800	40800	40800	40800	6
361	20240621	141200	4385373800	40800	40850	40850	40800	7
362	20240621	141100	4385087900	40850	40850	40850	40850	137
363	20240621	141000	4379491450	40850	40800	40850	40800	209
364	20240621	140900	4370954750	40850	40850	40850	40800	22
365	20240621	140800	4370056950	40850	40800	40850	40800	17
366	20240621	140700	4369362750	40850	40800	40850	40800	2
367	20240621	140600	4369281100	40850	40800	40850	40800	100
368	20240621	140500	4365197600	40800	40800	40850	40800	156
369	20240621	140400	4358831900	40850	40850	40900	40850	41
370	20240621	140300	4357156450	40850	40850	40900	40850	341
371	20240621	140200	4343225100	40850	40850	40850	40850	4
372	20240621	140100	4343061700	40850	40850	40900	40850	59
373	20240621	140000	4340650950	40900	40850	40900	40850	42
374	20240621	135900	4338934900	40850	40900	40900	40850	88
375	20240621	135800	4335336200	40900	40850	40900	40850	73
376	20240621	135700	4332351050	40850	40900	40900	40850	32
377	20240621	135600	4331043800	40850	40850	40850	40850	12
378	20240621	135500	4330553600	40900	40850	40900	40850	418
379	20240621	135400	4313474850	40850	40850	40900	40850	8
380	20240621	135300	4313147800	40850	40850	40850	40850	31
381	20240621	135200	4311881450	40850	40800	40850	40750	137
382	20240621	135100	4306294250	40800	40800	40850	40800	151
383	20240621	135000	4300132400	40800	40850	40850	40800	115
384	20240621	134900	4295434700	40800	40850	40850	40800	13
385	20240621	134800	4294903950	40850	40850	40850	40850	9
386	20240621	134700	4294536300	40850	40750	40850	40750	567
387	20240621	134600	4271417700	40800	40800	40800	40800	1
388	20240621	134500	4271376900	40850	40850	40850	40850	34
389	20240621	134400	4269988000	40850	40850	40850	40800	1764
390	20240621	134300	4198009650	40850	40850	40850	40800	599
391	20240621	134200	4173540650	40850	40900	40900	40850	281
392	20240621	134100	4162060350	40900	40850	40900	40850	53
393	20240621	134000	4159894750	40850	40850	40850	40850	0
394	20240621	133900	4159894750	40850	40850	40900	40850	117
395	20240621	133800	4155113750	40850	40850	40850	40850	10
396	20240621	133700	4154705250	40850	40850	40850	40850	1
397	20240621	133600	4154664400	40900	40850	40900	40800	516
398	20240621	133500	4133585100	40800	40850	40850	40800	11
399	20240621	133400	4133135800	40850	40850	40850	40800	300
400	20240621	133300	4120884850	40850	40850	40850	40800	65
401	20240621	133200	4118230750	40800	40800	40800	40800	24
402	20240621	133100	4117251550	40800	40850	40850	40800	48
403	20240621	133000	4115292100	40800	40850	40850	40800	17
404	20240621	132900	4114597850	40850	40850	40850	40800	500
405	20240621	132800	4094193200	40850	40850	40850	40800	136
406	20240621	132700	4088642100	40800	40850	40850	40800	164
407	20240621	132600	4081948150	40850	40850	40850	40850	15
408	20240621	132500	4081335400	40850	40850	40850	40850	16
409	20240621	132400	4080681800	40850	40850	40850	40800	60
410	20240621	132300	4078231650	40850	40800	40850	40800	230
411	20240621	132200	4068841900	40850	40850	40850	40800	325
412	20240621	132100	4055578650	40800	40850	40850	40800	49
413	20240621	132000	4053578200	40850	40800	40850	40800	30
414	20240621	131900	4052352800	40800	40800	40800	40800	1
415	20240621	131800	4052312000	40850	40800	40850	40800	160
416	20240621	131700	4045783750	40800	40800	40800	40800	110
417	20240621	131600	4041295750	40800	40850	40850	40800	140
418	20240621	131500	4035576800	40900	40900	40900	40900	21
419	20240621	131400	4034717900	40900	40850	40900	40850	197
420	20240621	131300	4026666300	40850	40850	40850	40850	162
421	20240621	131200	4020048600	40850	40850	40850	40800	438
422	20240621	131100	4002161500	40850	40850	40850	40800	26
423	20240621	131000	4001099950	40850	40850	40850	40850	92
424	20240621	130900	3997341750	40850	40800	40850	40800	3
425	20240621	130800	3997219250	40800	40850	40850	40800	42
426	20240621	130700	3995504650	40850	40800	40850	40800	446
427	20240621	130600	3977304200	40750	40800	40800	40750	28
428	20240621	130500	3976161850	40750	40750	40750	40750	0
429	20240621	130400	3976161850	40750	40750	40750	40750	2
430	20240621	130300	3976080350	40750	40800	40800	40750	7
431	20240621	130200	3975794900	40800	40700	40800	40650	870
432	20240621	130100	3940369900	40700	40700	40750	40700	463
433	20240621	130000	3921525550	40800	40800	40800	40700	593
434	20240621	125900	3897381950	40800	40750	40800	40750	341
435	20240621	125800	3883485650	40800	40800	40800	40800	27
436	20240621	125700	3882384050	40800	40850	40850	40800	37
437	20240621	125600	3880874300	40800	40850	40850	40800	37
438	20240621	125500	3879364400	40800	40800	40850	40800	228
439	20240621	125400	3870061100	40800	40850	40900	40800	126
440	20240621	125300	3864915150	40800	40850	40900	40800	563
441	20240621	125200	3841939000	40950	40900	40950	40850	308
442	20240621	125100	3829351450	40950	40850	40950	40850	81
443	20240621	125000	3826040900	40900	40850	40950	40850	39
444	20240621	124900	3824444550	40850	40900	40900	40850	55
445	20240621	124800	3822195300	40850	40850	40850	40850	137
446	20240621	124700	3816598850	40850	40950	40950	40850	430
447	20240621	124600	3799011700	40950	40900	40950	40900	27
448	20240621	124500	3797906200	40900	40950	40950	40900	67
449	20240621	124400	3795164000	40900	40900	40900	40900	30
450	20240621	124300	3793937000	40950	40950	40950	40900	64
451	20240621	124200	3791316250	40950	40950	40950	40900	143
452	20240621	124100	3785460900	40900	40950	40950	40900	131
453	20240621	124000	3780096550	40950	40950	40950	40950	20
454	20240621	123900	3779277550	40950	40900	40950	40900	61
455	20240621	123800	3776782100	40950	40900	40950	40900	11
456	20240621	123700	3776331750	40950	40950	40950	40950	0
457	20240621	123600	3776331750	40950	40900	40950	40900	84
458	20240621	123500	3772894500	40950	40900	40950	40900	77
459	20240621	123400	3769743850	40900	40900	40900	40900	2
460	20240621	123300	3769662050	40950	40950	40950	40900	14
461	20240621	123200	3769088800	40900	40850	40950	40850	6
462	20240621	123100	3768843450	40900	41000	41000	40900	241
463	20240621	123000	3758978200	41000	41000	41000	40950	38
464	20240621	122900	3757420250	41000	41000	41000	41000	16
465	20240621	122800	3756764250	41050	41000	41050	41000	35
466	20240621	122700	3755329200	41000	41050	41050	41000	33
467	20240621	122600	3753975600	40950	40950	41000	40950	311
468	20240621	122500	3741227100	41000	41000	41000	41000	239
469	20240621	122400	3731428100	41000	40900	41000	40900	42
470	20240621	122300	3729709000	41000	40950	41000	40950	1000
471	20240621	122200	3688735100	41000	40900	41000	40900	150
472	20240621	122100	3682594600	40900	40900	40900	40850	46
473	20240621	122000	3680713250	40850	40900	40900	40850	7
474	20240621	121900	3680427000	40900	40850	40900	40850	22
475	20240621	121800	3679527450	40850	40900	40900	40850	115
476	20240621	121700	3674824050	40900	40900	40900	40900	26
477	20240621	121600	3673760650	40900	40900	40900	40900	13
478	20240621	121500	3673228950	40850	40900	40900	40850	118
479	20240621	121400	3668403350	40900	40900	40900	40900	2
480	20240621	121300	3668321550	40900	40850	40900	40850	135
481	20240621	121200	3662805100	40900	40900	40900	40900	22
482	20240621	121100	3661905300	40850	40900	40900	40850	24
483	20240621	121000	3660923800	40900	40950	40950	40900	1004
484	20240621	120900	3619840300	41000	41000	41000	41000	65
485	20240621	120800	3617175300	41000	41000	41000	40950	46
486	20240621	120700	3615290900	41000	41000	41000	40950	176
487	20240621	120600	3608079950	40950	40950	40950	40950	10
488	20240621	120500	3607670450	41000	40950	41000	40950	2
489	20240621	120400	3607588500	41050	40950	41050	40950	62
490	20240621	120300	3605046400	40950	40950	40950	40950	3
491	20240621	120200	3604923550	41000	41000	41000	40950	475
492	20240621	120100	3585449700	40950	41000	41000	40950	2
493	20240621	120000	3585367750	41000	40950	41000	40950	21
494	20240621	115900	3584507000	40950	40950	41000	40950	187
495	20240621	115800	3576847350	40950	40950	40950	40950	81
496	20240621	115700	3573530400	41000	40900	41000	40900	700
497	20240621	115600	3544882300	40900	40850	40900	40850	125
498	20240621	115500	3539775250	40850	40850	40900	40850	373
499	20240621	115400	3524534600	40900	40900	40900	40900	1
500	20240621	115300	3524493700	40900	40900	40900	40800	770
501	20240621	115200	3493034350	40900	41000	41000	40900	38
502	20240621	115100	3491478250	41000	41000	41000	41000	27
503	20240621	115000	3490371250	40950	41000	41000	40950	31
504	20240621	114900	3489101350	41000	41050	41050	41000	122
505	20240621	114800	3484098900	41050	41050	41050	41000	64
506	20240621	114700	3481474200	41050	41000	41050	41000	235
507	20240621	114600	3471838500	41000	41000	41000	41000	244
508	20240621	114500	3461834500	41000	41000	41000	40950	7
509	20240621	114400	3461547550	40950	41000	41000	40950	206
510	20240621	114300	3453102950	41050	41050	41050	41050	36
511	20240621	114200	3451625150	40950	41050	41050	40950	505
512	20240621	114100	3430926950	41050	41050	41050	41050	75
513	20240621	114000	3427848200	41100	41050	41100	41000	303
514	20240621	113900	3415415500	41050	41000	41050	41000	266
515	20240621	113800	3404509450	41000	41000	41000	41000	34
516	20240621	113700	3403115450	40950	40950	41000	40950	143
517	20240621	113600	3397259500	40900	40950	40950	40900	21
518	20240621	113500	3396399600	40950	40900	40950	40900	12
519	20240621	113400	3395908300	40900	40950	40950	40900	551
520	20240621	113300	3373347100	40950	40950	40950	40950	8
521	20240621	113200	3373019500	40950	41000	41000	40950	104
522	20240621	113100	3368755550	41000	40950	41000	40850	928
523	20240621	113000	3330776650	40950	40900	40950	40900	17
524	20240621	112900	3330080550	40900	40900	40900	40900	202
525	20240621	112800	3321818750	40900	40900	40900	40900	299
526	20240621	112700	3309589650	40900	40900	40900	40850	92
527	20240621	112600	3305826900	40900	40850	40900	40850	94
528	20240621	112500	3301982550	40900	40850	40900	40850	20
529	20240621	112400	3301164600	40850	40850	40900	40850	29
530	20240621	112300	3299978750	40900	40900	40900	40900	49
531	20240621	112200	3297974650	40850	40900	40900	40850	56
532	20240621	112100	3295684300	40850	40850	40900	40850	38
533	20240621	112000	3294130650	40900	40900	40900	40900	58
534	20240621	111900	3291758450	40850	40900	40900	40850	527
535	20240621	111800	3270204200	40900	40900	40900	40900	67
536	20240621	111700	3267463900	40850	40900	40900	40850	58
537	20240621	111600	3265094550	40900	40850	40900	40850	129
538	20240621	111500	3259819450	40900	40850	40900	40850	287
539	20240621	111400	3248094550	40800	40750	40800	40750	717
540	20240621	111300	3218841250	40800	40750	40800	40750	220
541	20240621	111200	3209876150	40750	40750	40750	40700	290
542	20240621	111100	3198058700	40700	40650	40700	40650	1082
543	20240621	111000	3154025100	40600	40600	40600	40600	1
544	20240621	110900	3153984500	40650	40600	40650	40600	455
545	20240621	110800	3135500300	40600	40600	40650	40600	129
546	20240621	110700	3130261100	40600	40650	40650	40600	103
547	20240621	110600	3126079200	40650	40650	40650	40600	1066
548	20240621	110500	3082796650	40600	40600	40650	40600	62
549	20240621	110400	3080279200	40600	40650	40650	40600	55
550	20240621	110300	3078045100	40650	40650	40650	40600	136
551	20240621	110200	3072521700	40650	40600	40650	40600	205
552	20240621	110100	3064196350	40650	40600	40650	40600	91
553	20240621	110000	3060500200	40650	40650	40650	40600	94
554	20240621	105900	3056683700	40650	40600	40650	40600	162
555	20240621	105800	3050103450	40600	40600	40650	40600	89
556	20240621	105700	3046488700	40600	40600	40650	40600	537
557	20240621	105600	3024681450	40650	40650	40650	40650	4
558	20240621	105500	3024518850	40650	40650	40650	40650	63
559	20240621	105400	3021957900	40650	40650	40700	40600	227
560	20240621	105300	3012735950	40650	40650	40700	40600	104
561	20240621	105200	3008508350	40650	40650	40650	40650	192
562	20240621	105100	3000703550	40650	40600	40650	40600	397
563	20240621	105000	2984565600	40600	40650	40650	40600	207
564	20240621	104900	2976156150	40650	40650	40650	40600	21
565	20240621	104800	2975302550	40600	40650	40650	40600	118
566	20240621	104700	2970510750	40650	40600	40650	40600	178
567	20240621	104600	2963280900	40650	40700	40750	40650	2392
568	20240621	104500	2865991950	40700	40700	40750	40700	910
569	20240621	104400	2828938100	40750	40750	40750	40700	141
570	20240621	104300	2823192400	40750	40700	40750	40700	24
571	20240621	104200	2822214500	40750	40700	40750	40700	597
572	20240621	104100	2797916300	40700	40750	40750	40700	390
573	20240621	104000	2782040650	40750	40750	40750	40750	23
574	20240621	103900	2781103400	40750	40750	40750	40700	205
575	20240621	103800	2772759700	40700	40700	40700	40700	93
576	20240621	103700	2768974600	40700	40750	40750	40700	28
577	20240621	103600	2767834650	40700	40750	40750	40700	32
578	20240621	103500	2766532200	40700	40750	40750	40700	400
579	20240621	103400	2750244500	40750	40700	40750	40700	275
580	20240621	103300	2739051750	40750	40750	40750	40700	30
581	20240621	103200	2737829750	40750	40750	40750	40750	18
582	20240621	103100	2737096250	40700	40750	40750	40700	4
583	20240621	103000	2736933400	40700	40700	40700	40700	9
584	20240621	102900	2736567100	40750	40650	40750	40650	176
585	20240621	102800	2729408000	40750	40700	40750	40700	236
586	20240621	102700	2719802750	40700	40750	40750	40700	7
587	20240621	102600	2719517550	40750	40700	40750	40700	211
588	20240621	102500	2710929650	40700	40700	40700	40700	150
589	20240621	102400	2704824650	40700	40700	40750	40700	584
590	20240621	102300	2681055800	40700	40700	40700	40650	328
591	20240621	102200	2667707050	40700	40700	40700	40700	53
592	20240621	102100	2665549950	40700	40700	40700	40650	302
593	20240621	102000	2653263100	40700	40700	40700	40650	14
594	20240621	101900	2652693400	40650	40650	40650	40600	1019
595	20240621	101800	2611281400	40600	40650	40650	40600	264
596	20240621	101700	2600549950	40650	40600	40650	40550	730
597	20240621	101600	2570888450	40600	40650	40650	40600	47
598	20240621	101500	2568978400	40650	40600	40650	40600	271
599	20240621	101400	2557965300	40600	40650	40650	40600	314
600	20240621	101300	2545216300	40600	40600	40650	40600	1180
601	20240621	101200	2497302450	40600	40650	40650	40600	24
602	20240621	101100	2496327900	40600	40600	40650	40600	109
603	20240621	101000	2491900000	40650	40650	40650	40600	737
604	20240621	100900	2461947550	40650	40650	40650	40650	277
605	20240621	100800	2450687500	40650	40700	40750	40650	156
606	20240621	100700	2444338350	40700	40700	40750	40700	160
607	20240621	100600	2437826300	40700	40650	40700	40650	446
608	20240621	100500	2419688750	40800	40550	40800	40500	1528
609	20240621	100400	2357613400	40550	40750	40750	40500	3664
610	20240621	100300	2208936150	40750	40750	40750	40750	172
611	20240621	100200	2201927150	40750	40750	40750	40750	57
612	20240621	100100	2199604400	40750	40700	40750	40700	211
613	20240621	100000	2191008000	40750	40800	40800	40750	477
614	20240621	095900	2171570100	40800	40800	40800	40800	41
615	20240621	095800	2169897300	40700	40700	40800	40700	293
616	20240621	095700	2157958400	40650	40750	40750	40650	68
617	20240621	095600	2155192400	40700	40650	40700	40650	402
618	20240621	095500	2138840850	40650	40650	40700	40650	131
619	20240621	095400	2133513150	40650	40650	40650	40650	142
620	20240621	095300	2127740850	40650	40700	40700	40600	177
621	20240621	095200	2120542400	40600	40600	40600	40600	16
622	20240621	095100	2119892800	40700	40600	40700	40600	11
623	20240621	095000	2119446100	40600	40650	40650	40600	154
624	20240621	094900	2113190950	40650	40650	40700	40600	180
625	20240621	094800	2105877100	40700	40600	40700	40500	973
626	20240621	094700	2066381550	40600	40500	40600	40500	317
627	20240621	094600	2053518450	40500	40550	40600	40500	233
628	20240621	094500	2044066550	40550	40600	40600	40550	1750
629	20240621	094400	1973096000	40600	40600	40600	40600	190
630	20240621	094300	1965382000	40600	40650	40650	40550	668
631	20240621	094200	1938263800	40650	40600	40650	40600	446
632	20240621	094100	1920155500	40600	40650	40700	40600	152
633	20240621	094000	1913980400	40650	40700	40700	40650	515
634	20240621	093900	1893045200	40700	40700	40750	40700	594
635	20240621	093800	1868854900	40650	40600	40700	40600	728
636	20240621	093700	1839241950	40650	40600	40650	40600	299
637	20240621	093600	1827094550	40600	40600	40600	40600	17
638	20240621	093500	1826404350	40600	40600	40600	40550	825
639	20240621	093400	1792928500	40700	40700	40700	40650	116
640	20240621	093300	1788207400	40600	40700	40700	40550	241
641	20240621	093200	1778424450	40550	40600	40600	40550	514
642	20240621	093100	1757569250	40600	40600	40700	40600	533
643	20240621	093000	1735924050	40600	40650	40750	40550	1090
644	20240621	092900	1691647000	40750	40550	40750	40550	1117
645	20240621	092800	1646293650	40550	40550	40550	40500	628
646	20240621	092700	1620848200	40600	40500	40600	40450	534
647	20240621	092600	1599243000	40500	40450	40500	40400	656
648	20240621	092500	1572708450	40450	40450	40450	40400	813
649	20240621	092400	1539833950	40350	40450	40500	40350	1640
650	20240621	092300	1473584900	40500	40500	40500	40450	688
651	20240621	092200	1445753250	40500	40600	40600	40450	470
652	20240621	092100	1426719000	40450	40550	40550	40450	415
653	20240621	092000	1409911000	40450	40450	40450	40350	1604
654	20240621	091900	1345106850	40450	40600	40600	40400	3527
655	20240621	091800	1202210450	40550	40600	40600	40550	786
656	20240621	091700	1170325200	40600	40750	40750	40550	1688
657	20240621	091600	1101824850	40600	40650	40700	40550	1696
658	20240621	091500	1032994200	40550	40650	40700	40550	1297
659	20240621	091400	980311600	40700	40850	40850	40650	3006
660	20240621	091300	857924900	40850	41050	41050	40850	405
661	20240621	091200	841363600	40850	40800	41050	40750	1400
662	20240621	091100	784292150	40800	40850	40850	40750	754
663	20240621	091000	753546500	40850	40850	41000	40750	2070
664	20240621	090900	669035350	40850	41100	41100	40850	2452
665	20240621	090800	568747850	41000	40850	41000	40800	867
666	20240621	090700	533243050	40800	41050	41050	40800	1196
667	20240621	090600	484334150	41000	41400	41400	40950	756
668	20240621	090500	453271150	41400	41150	41400	41100	1335
669	20240621	090400	398107800	41100	40900	41100	40850	532
670	20240621	090300	376288850	40850	40800	40950	40750	1252
671	20240621	090200	325150650	40800	40750	40850	40750	1392
672	20240621	090100	268373150	40750	41000	41050	40750	2211
673	20240621	090000	177872300	41000	41100	41200	41000	4309