KissMeData/200710/min/candle-20240621.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240621	203300	4638888500	29400	29400	29400	29400	3413
3	20240621	203200	4638888500	29400	29400	29400	29400	0
4	20240621	203100	4638888500	29400	29400	29400	29400	0
5	20240621	203000	4638888500	29400	29400	29400	29400	0
6	20240621	202900	4638888500	29400	29400	29400	29400	0
7	20240621	202800	4638888500	29400	29400	29400	29400	0
8	20240621	202700	4638888500	29400	29400	29400	29400	0
9	20240621	202600	4638888500	29400	29400	29400	29400	0
10	20240621	202500	4638888500	29400	29400	29400	29400	0
11	20240621	202400	4638888500	29400	29400	29400	29400	0
12	20240621	202300	4638888500	29400	29400	29400	29400	0
13	20240621	202200	4638888500	29400	29400	29400	29400	0
14	20240621	202100	4638888500	29400	29400	29400	29400	0
15	20240621	202000	4638888500	29400	29400	29400	29400	0
16	20240621	201900	4638888500	29400	29400	29400	29400	0
17	20240621	201800	4638888500	29400	29400	29400	29400	0
18	20240621	201700	4638888500	29400	29400	29400	29400	0
19	20240621	201600	4638888500	29400	29400	29400	29400	0
20	20240621	201500	4638888500	29400	29400	29400	29400	0
21	20240621	201400	4638888500	29400	29400	29400	29400	0
22	20240621	201300	4638888500	29400	29400	29400	29400	0
23	20240621	201200	4638888500	29400	29400	29400	29400	0
24	20240621	201100	4638888500	29400	29400	29400	29400	0
25	20240621	201000	4638888500	29400	29400	29400	29400	0
26	20240621	200900	4638888500	29400	29400	29400	29400	0
27	20240621	200800	4638888500	29400	29400	29400	29400	0
28	20240621	200700	4638888500	29400	29400	29400	29400	0
29	20240621	200600	4638888500	29400	29400	29400	29400	0
30	20240621	200500	4638888500	29400	29400	29400	29400	0
31	20240621	200400	4638888500	29400	29400	29400	29400	0
32	20240621	200300	4638888500	29400	29400	29400	29400	3413
33	20240621	200200	4638888500	29400	29400	29400	29400	0
34	20240621	200100	4638888500	29400	29400	29400	29400	0
35	20240621	200000	4638888500	29400	29400	29400	29400	0
36	20240621	195900	4638888500	29400	29400	29400	29400	0
37	20240621	195800	4638888500	29400	29400	29400	29400	0
38	20240621	195700	4638888500	29400	29400	29400	29400	0
39	20240621	195600	4638888500	29400	29400	29400	29400	0
40	20240621	195500	4638888500	29400	29400	29400	29400	0
41	20240621	195400	4638888500	29400	29400	29400	29400	0
42	20240621	195300	4638888500	29400	29400	29400	29400	0
43	20240621	195200	4638888500	29400	29400	29400	29400	0
44	20240621	195100	4638888500	29400	29400	29400	29400	0
45	20240621	195000	4638888500	29400	29400	29400	29400	0
46	20240621	194900	4638888500	29400	29400	29400	29400	0
47	20240621	194800	4638888500	29400	29400	29400	29400	0
48	20240621	194700	4638888500	29400	29400	29400	29400	0
49	20240621	194600	4638888500	29400	29400	29400	29400	0
50	20240621	194500	4638888500	29400	29400	29400	29400	0
51	20240621	194400	4638888500	29400	29400	29400	29400	0
52	20240621	194300	4638888500	29400	29400	29400	29400	0
53	20240621	194200	4638888500	29400	29400	29400	29400	0
54	20240621	194100	4638888500	29400	29400	29400	29400	0
55	20240621	194000	4638888500	29400	29400	29400	29400	0
56	20240621	193900	4638888500	29400	29400	29400	29400	0
57	20240621	193800	4638888500	29400	29400	29400	29400	0
58	20240621	193700	4638888500	29400	29400	29400	29400	0
59	20240621	193600	4638888500	29400	29400	29400	29400	0
60	20240621	193500	4638888500	29400	29400	29400	29400	0
61	20240621	193400	4638888500	29400	29400	29400	29400	0
62	20240621	193300	4638888500	29400	29400	29400	29400	3413
63	20240621	193200	4638888500	29400	29400	29400	29400	0
64	20240621	193100	4638888500	29400	29400	29400	29400	0
65	20240621	193000	4638888500	29400	29400	29400	29400	0
66	20240621	192900	4638888500	29400	29400	29400	29400	0
67	20240621	192800	4638888500	29400	29400	29400	29400	0
68	20240621	192700	4638888500	29400	29400	29400	29400	0
69	20240621	192600	4638888500	29400	29400	29400	29400	0
70	20240621	192500	4638888500	29400	29400	29400	29400	0
71	20240621	192400	4638888500	29400	29400	29400	29400	0
72	20240621	192300	4638888500	29400	29400	29400	29400	0
73	20240621	192200	4638888500	29400	29400	29400	29400	0
74	20240621	192100	4638888500	29400	29400	29400	29400	0
75	20240621	192000	4638888500	29400	29400	29400	29400	0
76	20240621	191900	4638888500	29400	29400	29400	29400	0
77	20240621	191800	4638888500	29400	29400	29400	29400	0
78	20240621	191700	4638888500	29400	29400	29400	29400	0
79	20240621	191600	4638888500	29400	29400	29400	29400	0
80	20240621	191500	4638888500	29400	29400	29400	29400	0
81	20240621	191400	4638888500	29400	29400	29400	29400	0
82	20240621	191300	4638888500	29400	29400	29400	29400	0
83	20240621	191200	4638888500	29400	29400	29400	29400	0
84	20240621	191100	4638888500	29400	29400	29400	29400	0
85	20240621	191000	4638888500	29400	29400	29400	29400	0
86	20240621	190900	4638888500	29400	29400	29400	29400	0
87	20240621	190800	4638888500	29400	29400	29400	29400	0
88	20240621	190700	4638888500	29400	29400	29400	29400	0
89	20240621	190600	4638888500	29400	29400	29400	29400	0
90	20240621	190500	4638888500	29400	29400	29400	29400	0
91	20240621	190400	4638888500	29400	29400	29400	29400	0
92	20240621	190300	4638888500	29400	29400	29400	29400	3413
93	20240621	190200	4638888500	29400	29400	29400	29400	0
94	20240621	190100	4638888500	29400	29400	29400	29400	0
95	20240621	190000	4638888500	29400	29400	29400	29400	0
96	20240621	185900	4638888500	29400	29400	29400	29400	0
97	20240621	185800	4638888500	29400	29400	29400	29400	0
98	20240621	185700	4638888500	29400	29400	29400	29400	0
99	20240621	185600	4638888500	29400	29400	29400	29400	0
100	20240621	185500	4638888500	29400	29400	29400	29400	0
101	20240621	185400	4638888500	29400	29400	29400	29400	0
102	20240621	185300	4638888500	29400	29400	29400	29400	0
103	20240621	185200	4638888500	29400	29400	29400	29400	0
104	20240621	185100	4638888500	29400	29400	29400	29400	0
105	20240621	185000	4638888500	29400	29400	29400	29400	0
106	20240621	184900	4638888500	29400	29400	29400	29400	0
107	20240621	184800	4638888500	29400	29400	29400	29400	0
108	20240621	184700	4638888500	29400	29400	29400	29400	0
109	20240621	184600	4638888500	29400	29400	29400	29400	0
110	20240621	184500	4638888500	29400	29400	29400	29400	0
111	20240621	184400	4638888500	29400	29400	29400	29400	0
112	20240621	184300	4638888500	29400	29400	29400	29400	0
113	20240621	184200	4638888500	29400	29400	29400	29400	0
114	20240621	184100	4638888500	29400	29400	29400	29400	0
115	20240621	184000	4638888500	29400	29400	29400	29400	0
116	20240621	183900	4638888500	29400	29400	29400	29400	0
117	20240621	183800	4638888500	29400	29400	29400	29400	0
118	20240621	183700	4638888500	29400	29400	29400	29400	0
119	20240621	183600	4638888500	29400	29400	29400	29400	0
120	20240621	183500	4638888500	29400	29400	29400	29400	0
121	20240621	183400	4638888500	29400	29400	29400	29400	0
122	20240621	183300	4638888500	29400	29400	29400	29400	3413
123	20240621	183200	4638888500	29400	29400	29400	29400	0
124	20240621	183100	4638888500	29400	29400	29400	29400	0
125	20240621	183000	4638888500	29400	29400	29400	29400	0
126	20240621	182900	4638888500	29400	29400	29400	29400	0
127	20240621	182800	4638888500	29400	29400	29400	29400	0
128	20240621	182700	4638888500	29400	29400	29400	29400	0
129	20240621	182600	4638888500	29400	29400	29400	29400	0
130	20240621	182500	4638888500	29400	29400	29400	29400	0
131	20240621	182400	4638888500	29400	29400	29400	29400	0
132	20240621	182300	4638888500	29400	29400	29400	29400	0
133	20240621	182200	4638888500	29400	29400	29400	29400	0
134	20240621	182100	4638888500	29400	29400	29400	29400	0
135	20240621	182000	4638888500	29400	29400	29400	29400	0
136	20240621	181900	4638888500	29400	29400	29400	29400	0
137	20240621	181800	4638888500	29400	29400	29400	29400	0
138	20240621	181700	4638888500	29400	29400	29400	29400	0
139	20240621	181600	4638888500	29400	29400	29400	29400	0
140	20240621	181500	4638888500	29400	29400	29400	29400	0
141	20240621	181400	4638888500	29400	29400	29400	29400	0
142	20240621	181300	4638888500	29400	29400	29400	29400	0
143	20240621	181200	4638888500	29400	29400	29400	29400	0
144	20240621	181100	4638888500	29400	29400	29400	29400	0
145	20240621	181000	4638888500	29400	29400	29400	29400	0
146	20240621	180900	4638888500	29400	29400	29400	29400	0
147	20240621	180800	4638888500	29400	29400	29400	29400	0
148	20240621	180700	4638888500	29400	29400	29400	29400	0
149	20240621	180600	4638888500	29400	29400	29400	29400	0
150	20240621	180500	4638888500	29400	29400	29400	29400	0
151	20240621	180400	4638888500	29400	29400	29400	29400	0
152	20240621	180300	4638888500	29400	29400	29400	29400	3413
153	20240621	180200	4638888500	29400	29400	29400	29400	0
154	20240621	180100	4638888500	29400	29400	29400	29400	0
155	20240621	180000	4638888500	29400	29400	29400	29400	0
156	20240621	175900	4638888500	29400	29400	29400	29400	0
157	20240621	175800	4638888500	29400	29400	29400	29400	0
158	20240621	175700	4638888500	29400	29400	29400	29400	0
159	20240621	175600	4638888500	29400	29400	29400	29400	0
160	20240621	175500	4638888500	29400	29400	29400	29400	0
161	20240621	175400	4638888500	29400	29400	29400	29400	0
162	20240621	175300	4638888500	29400	29400	29400	29400	0
163	20240621	175200	4638888500	29400	29400	29400	29400	0
164	20240621	175100	4638888500	29400	29400	29400	29400	0
165	20240621	175000	4638888500	29400	29400	29400	29400	0
166	20240621	174900	4638888500	29400	29400	29400	29400	0
167	20240621	174800	4638888500	29400	29400	29400	29400	0
168	20240621	174700	4638888500	29400	29400	29400	29400	0
169	20240621	174600	4638888500	29400	29400	29400	29400	0
170	20240621	174500	4638888500	29400	29400	29400	29400	0
171	20240621	174400	4638888500	29400	29400	29400	29400	0
172	20240621	174300	4638888500	29400	29400	29400	29400	0
173	20240621	174200	4638888500	29400	29400	29400	29400	0
174	20240621	174100	4638888500	29400	29400	29400	29400	0
175	20240621	174000	4638888500	29400	29400	29400	29400	0
176	20240621	173900	4638888500	29400	29400	29400	29400	0
177	20240621	173800	4638888500	29400	29400	29400	29400	0
178	20240621	173700	4638888500	29400	29400	29400	29400	0
179	20240621	173600	4638888500	29400	29400	29400	29400	0
180	20240621	173500	4638888500	29400	29400	29400	29400	0
181	20240621	173400	4638888500	29400	29400	29400	29400	0
182	20240621	173300	4638888500	29400	29400	29400	29400	3413
183	20240621	173200	4638888500	29400	29400	29400	29400	0
184	20240621	173100	4638888500	29400	29400	29400	29400	0
185	20240621	173000	4638888500	29400	29400	29400	29400	0
186	20240621	172900	4638888500	29400	29400	29400	29400	0
187	20240621	172800	4638888500	29400	29400	29400	29400	0
188	20240621	172700	4638888500	29400	29400	29400	29400	0
189	20240621	172600	4638888500	29400	29400	29400	29400	0
190	20240621	172500	4638888500	29400	29400	29400	29400	0
191	20240621	172400	4638888500	29400	29400	29400	29400	0
192	20240621	172300	4638888500	29400	29400	29400	29400	0
193	20240621	172200	4638888500	29400	29400	29400	29400	0
194	20240621	172100	4638888500	29400	29400	29400	29400	0
195	20240621	172000	4638888500	29400	29400	29400	29400	0
196	20240621	171900	4638888500	29400	29400	29400	29400	0
197	20240621	171800	4638888500	29400	29400	29400	29400	0
198	20240621	171700	4638888500	29400	29400	29400	29400	0
199	20240621	171600	4638888500	29400	29400	29400	29400	0
200	20240621	171500	4638888500	29400	29400	29400	29400	0
201	20240621	171400	4638888500	29400	29400	29400	29400	0
202	20240621	171300	4638888500	29400	29400	29400	29400	0
203	20240621	171200	4638888500	29400	29400	29400	29400	0
204	20240621	171100	4638888500	29400	29400	29400	29400	0
205	20240621	171000	4638888500	29400	29400	29400	29400	0
206	20240621	170900	4638888500	29400	29400	29400	29400	0
207	20240621	170800	4638888500	29400	29400	29400	29400	0
208	20240621	170700	4638888500	29400	29400	29400	29400	0
209	20240621	170600	4638888500	29400	29400	29400	29400	0
210	20240621	170500	4638888500	29400	29400	29400	29400	0
211	20240621	170400	4638888500	29400	29400	29400	29400	0
212	20240621	170300	4638888500	29400	29400	29400	29400	3413
213	20240621	170200	4638888500	29400	29400	29400	29400	0
214	20240621	170100	4638888500	29400	29400	29400	29400	0
215	20240621	170000	4638888500	29400	29400	29400	29400	0
216	20240621	165900	4638888500	29400	29400	29400	29400	0
217	20240621	165800	4638888500	29400	29400	29400	29400	0
218	20240621	165700	4638888500	29400	29400	29400	29400	0
219	20240621	165600	4638888500	29400	29400	29400	29400	0
220	20240621	165500	4638888500	29400	29400	29400	29400	0
221	20240621	165400	4638888500	29400	29400	29400	29400	0
222	20240621	165300	4638888500	29400	29400	29400	29400	0
223	20240621	165200	4638888500	29400	29400	29400	29400	0
224	20240621	165100	4638888500	29400	29400	29400	29400	0
225	20240621	165000	4638888500	29400	29400	29400	29400	0
226	20240621	164900	4638888500	29400	29400	29400	29400	0
227	20240621	164800	4638888500	29400	29400	29400	29400	0
228	20240621	164700	4638888500	29400	29400	29400	29400	0
229	20240621	164600	4638888500	29400	29400	29400	29400	0
230	20240621	164500	4638888500	29400	29400	29400	29400	0
231	20240621	164400	4638888500	29400	29400	29400	29400	0
232	20240621	164300	4638888500	29400	29400	29400	29400	0
233	20240621	164200	4638888500	29400	29400	29400	29400	0
234	20240621	164100	4638888500	29400	29400	29400	29400	0
235	20240621	164000	4638888500	29400	29400	29400	29400	0
236	20240621	163900	4638888500	29400	29400	29400	29400	0
237	20240621	163800	4638888500	29400	29400	29400	29400	0
238	20240621	163700	4638888500	29400	29400	29400	29400	0
239	20240621	163600	4638888500	29400	29400	29400	29400	0
240	20240621	163500	4638888500	29400	29400	29400	29400	0
241	20240621	163400	4638888500	29400	29400	29400	29400	0
242	20240621	163300	4638888500	29400	29400	29400	29400	3413
243	20240621	163200	4638888500	29400	29400	29400	29400	0
244	20240621	163100	4638888500	29400	29400	29400	29400	0
245	20240621	163000	4638888500	29400	29400	29400	29400	0
246	20240621	162900	4638888500	29400	29400	29400	29400	0
247	20240621	162800	4638888500	29400	29400	29400	29400	0
248	20240621	162700	4638888500	29400	29400	29400	29400	0
249	20240621	162600	4638888500	29400	29400	29400	29400	0
250	20240621	162500	4638888500	29400	29400	29400	29400	0
251	20240621	162400	4638888500	29400	29400	29400	29400	0
252	20240621	162300	4638888500	29400	29400	29400	29400	0
253	20240621	162200	4638888500	29400	29400	29400	29400	0
254	20240621	162100	4638888500	29400	29400	29400	29400	0
255	20240621	162000	4638888500	29400	29400	29400	29400	0
256	20240621	161900	4638888500	29400	29400	29400	29400	0
257	20240621	161800	4638888500	29400	29400	29400	29400	0
258	20240621	161700	4638888500	29400	29400	29400	29400	0
259	20240621	161600	4638888500	29400	29400	29400	29400	0
260	20240621	161500	4638888500	29400	29400	29400	29400	0
261	20240621	161400	4638888500	29400	29400	29400	29400	0
262	20240621	161300	4638888500	29400	29400	29400	29400	0
263	20240621	161200	4638888500	29400	29400	29400	29400	0
264	20240621	161100	4638888500	29400	29400	29400	29400	0
265	20240621	161000	4638888500	29400	29400	29400	29400	0
266	20240621	160900	4638888500	29400	29400	29400	29400	0
267	20240621	160800	4638888500	29400	29400	29400	29400	0
268	20240621	160700	4638888500	29400	29400	29400	29400	0
269	20240621	160600	4638888500	29400	29400	29400	29400	0
270	20240621	160500	4638888500	29400	29400	29400	29400	0
271	20240621	160400	4638888500	29400	29400	29400	29400	0
272	20240621	160300	4638888500	29400	29400	29400	29400	3413
273	20240621	160200	4638888500	29400	29400	29400	29400	0
274	20240621	160100	4638888500	29400	29400	29400	29400	0
275	20240621	160000	4638888500	29400	29400	29400	29400	0
276	20240621	155900	4638888500	29400	29400	29400	29400	0
277	20240621	155800	4638888500	29400	29400	29400	29400	0
278	20240621	155700	4638888500	29400	29400	29400	29400	0
279	20240621	155600	4638888500	29400	29400	29400	29400	0
280	20240621	155500	4638888500	29400	29400	29400	29400	0
281	20240621	155400	4638888500	29400	29400	29400	29400	0
282	20240621	155300	4638888500	29400	29400	29400	29400	0
283	20240621	155200	4638888500	29400	29400	29400	29400	0
284	20240621	155100	4638888500	29400	29400	29400	29400	0
285	20240621	155000	4638888500	29400	29400	29400	29400	0
286	20240621	154900	4638888500	29400	29400	29400	29400	0
287	20240621	154800	4638888500	29400	29400	29400	29400	0
288	20240621	154700	4638888500	29400	29400	29400	29400	0
289	20240621	154600	4638888500	29400	29400	29400	29400	0
290	20240621	154500	4638888500	29400	29400	29400	29400	0
291	20240621	154400	4638888500	29400	29400	29400	29400	0
292	20240621	154300	4638888500	29400	29400	29400	29400	0
293	20240621	154200	4638888500	29400	29400	29400	29400	0
294	20240621	154100	4638888500	29400	29400	29400	29400	0
295	20240621	154000	4638888500	29400	29400	29400	29400	0
296	20240621	153900	4638888500	29400	29400	29400	29400	0
297	20240621	153800	4638888500	29400	29400	29400	29400	0
298	20240621	153700	4638888500	29400	29400	29400	29400	0
299	20240621	153600	4638888500	29400	29400	29400	29400	0
300	20240621	153500	4638888500	29400	29400	29400	29400	0
301	20240621	153400	4638888500	29400	29400	29400	29400	0
302	20240621	153300	4638888500	29400	29400	29400	29400	3413
303	20240621	153200	4638888500	29400	29400	29400	29400	0
304	20240621	153100	4638888500	29400	29400	29400	29400	0
305	20240621	153000	4638888500	29400	29400	29400	29400	3413
306	20240621	152900	4538546300	29250	29250	29250	29250	0
307	20240621	152800	4538546300	29250	29250	29250	29250	0
308	20240621	152700	4538546300	29250	29250	29250	29250	0
309	20240621	152600	4538546300	29250	29250	29250	29250	0
310	20240621	152500	4538546300	29250	29250	29250	29250	0
311	20240621	152400	4538546300	29250	29250	29250	29250	0
312	20240621	152300	4538546300	29250	29250	29250	29250	0
313	20240621	152200	4538546300	29250	29250	29250	29250	0
314	20240621	152100	4538546300	29250	29250	29250	29250	0
315	20240621	152000	4538546300	29250	29250	29250	29250	0
316	20240621	151900	4538546300	29250	29400	29400	29250	1054
317	20240621	151800	4507621000	29300	29350	29400	29300	217
318	20240621	151700	4501246350	29350	29400	29400	29350	276
319	20240621	151600	4493145650	29400	29350	29400	29350	212
320	20240621	151500	4486918200	29400	29350	29400	29300	155
321	20240621	151400	4482376400	29400	29350	29400	29350	9
322	20240621	151300	4482112200	29350	29450	29450	29300	2460
323	20240621	151200	4409911650	29450	29450	29450	29450	227
324	20240621	151100	4403226500	29400	29450	29450	29400	12
325	20240621	151000	4402873600	29400	29400	29400	29400	77
326	20240621	150900	4400609800	29450	29450	29550	29450	325
327	20240621	150800	4391020200	29500	29500	29500	29500	95
328	20240621	150700	4388217700	29500	29450	29500	29450	559
329	20240621	150600	4371753750	29450	29500	29500	29450	113
330	20240621	150500	4368425700	29500	29500	29500	29450	11
331	20240621	150400	4368101500	29450	29450	29450	29450	57
332	20240621	150300	4366422850	29450	29450	29500	29450	18
333	20240621	150200	4365892650	29450	29500	29500	29450	898
334	20240621	150100	4339443550	29550	29500	29550	29500	413
335	20240621	150000	4327260000	29500	29450	29500	29450	76
336	20240621	145900	4325019350	29500	29500	29500	29450	112
337	20240621	145800	4321716050	29450	29450	29450	29450	20
338	20240621	145700	4321127050	29450	29600	29600	29450	565
339	20240621	145600	4304441200	29550	29550	29550	29550	35
340	20240621	145500	4303406950	29550	29550	29550	29550	325
341	20240621	145400	4293803200	29500	29450	29550	29450	686
342	20240621	145300	4273559950	29450	29450	29450	29450	35
343	20240621	145200	4272529200	29450	29500	29500	29450	36
344	20240621	145100	4271468950	29450	29450	29450	29450	48
345	20240621	145000	4270055350	29400	29450	29450	29400	208
346	20240621	144900	4263939250	29450	29450	29450	29400	72
347	20240621	144800	4261819450	29450	29450	29450	29450	74
348	20240621	144700	4259640150	29400	29400	29450	29400	530
349	20240621	144600	4244047200	29450	29450	29450	29400	163
350	20240621	144500	4239252450	29400	29400	29400	29400	0
351	20240621	144400	4239252450	29400	29400	29450	29400	140
352	20240621	144300	4235134250	29400	29400	29450	29400	857
353	20240621	144200	4209904700	29350	29400	29400	29350	75
354	20240621	144100	4207701000	29400	29350	29400	29350	188
355	20240621	144000	4202181850	29400	29400	29400	29400	93
356	20240621	143900	4199447650	29400	29400	29450	29400	33
357	20240621	143800	4198477400	29450	29450	29450	29450	75
358	20240621	143700	4196268650	29400	29350	29400	29350	24
359	20240621	143600	4195563650	29400	29350	29400	29350	237
360	20240621	143500	4188607100	29350	29400	29400	29350	161
361	20240621	143400	4183874300	29400	29300	29400	29300	24
362	20240621	143300	4183170650	29350	29350	29350	29350	94
363	20240621	143200	4180411750	29300	29300	29350	29300	1043
364	20240621	143100	4149851450	29350	29350	29350	29350	191
365	20240621	143000	4144245600	29400	29350	29400	29350	308
366	20240621	142900	4135200650	29400	29350	29400	29350	216
367	20240621	142800	4128860350	29350	29400	29400	29350	2
368	20240621	142700	4128801600	29350	29400	29400	29350	176
369	20240621	142600	4123631850	29350	29350	29350	29350	67
370	20240621	142500	4121665400	29350	29350	29350	29350	65
371	20240621	142400	4119757650	29400	29350	29400	29350	97
372	20240621	142300	4116906350	29350	29350	29350	29350	59
373	20240621	142200	4115174700	29350	29350	29350	29350	23
374	20240621	142100	4114499650	29350	29350	29350	29350	229
375	20240621	142000	4107778500	29350	29350	29350	29300	59
376	20240621	141900	4106047500	29300	29300	29350	29300	54
377	20240621	141800	4104465150	29300	29300	29350	29300	163
378	20240621	141700	4099686150	29300	29250	29300	29250	19
379	20240621	141600	4099130050	29300	29250	29300	29250	15
380	20240621	141500	4098691050	29250	29250	29250	29250	311
381	20240621	141400	4089594300	29350	29300	29350	29300	136
382	20240621	141300	4085607650	29300	29300	29300	29250	14
383	20240621	141200	4085198050	29350	29250	29350	29250	565
384	20240621	141100	4068666550	29250	29350	29350	29250	18
385	20240621	141000	4068139650	29250	29300	29300	29250	234
386	20240621	140900	4061294450	29350	29300	29350	29300	168
387	20240621	140800	4056369250	29300	29300	29350	29300	87
388	20240621	140700	4053818050	29300	29300	29300	29250	20
389	20240621	140600	4053232200	29300	29300	29300	29250	1412
390	20240621	140500	4011861200	29350	29350	29400	29350	582
391	20240621	140400	3994779050	29350	29400	29400	29350	243
392	20240621	140300	3987645950	29350	29350	29400	29350	73
393	20240621	140200	3985503350	29400	29350	29400	29350	20
394	20240621	140100	3984915850	29350	29400	29400	29350	46
395	20240621	140000	3983565450	29400	29450	29450	29400	558
396	20240621	135900	3967158150	29400	29400	29450	29400	68
397	20240621	135800	3965156650	29400	29400	29400	29400	53
398	20240621	135700	3963598450	29400	29450	29450	29400	2
399	20240621	135600	3963539600	29400	29400	29400	29400	23
400	20240621	135500	3962863400	29400	29400	29450	29400	25
401	20240621	135400	3962128350	29400	29450	29450	29400	17
402	20240621	135300	3961628300	29450	29450	29450	29450	1
403	20240621	135200	3961598850	29400	29400	29450	29400	24
404	20240621	135100	3960893150	29450	29400	29450	29400	14
405	20240621	135000	3960481400	29400	29450	29450	29400	18
406	20240621	134900	3959951850	29450	29400	29450	29400	32
407	20240621	134800	3959010450	29450	29450	29450	29400	22
408	20240621	134700	3958363550	29400	29500	29500	29400	34
409	20240621	134600	3957362300	29450	29450	29450	29450	108
410	20240621	134500	3954181700	29450	29450	29450	29450	16
411	20240621	134400	3953710500	29450	29450	29500	29450	80
412	20240621	134300	3951354150	29450	29450	29450	29450	7
413	20240621	134200	3951148000	29450	29500	29500	29450	12
414	20240621	134100	3950794550	29450	29450	29450	29450	314
415	20240621	134000	3941547250	29450	29450	29500	29450	185
416	20240621	133900	3936098950	29550	29450	29550	29450	513
417	20240621	133800	3920966000	29450	29450	29450	29400	461
418	20240621	133700	3907401050	29450	29450	29450	29450	1
419	20240621	133600	3907371600	29400	29400	29400	29400	7
420	20240621	133500	3907165800	29450	29450	29450	29400	63
421	20240621	133400	3905313150	29400	29400	29450	29400	38
422	20240621	133300	3904195500	29400	29400	29450	29400	443
423	20240621	133200	3891171250	29500	29450	29500	29450	72
424	20240621	133100	3889050050	29450	29450	29450	29450	8
425	20240621	133000	3888814450	29450	29450	29450	29450	12
426	20240621	132900	3888461050	29500	29500	29500	29500	4
427	20240621	132800	3888343050	29450	29450	29450	29450	15
428	20240621	132700	3887901300	29450	29450	29450	29450	77
429	20240621	132600	3885633650	29450	29450	29500	29450	420
430	20240621	132500	3873264300	29450	29450	29450	29450	12
431	20240621	132400	3872910900	29450	29450	29450	29450	14
432	20240621	132300	3872498600	29450	29450	29450	29450	147
433	20240621	132200	3868169450	29450	29450	29450	29450	0
434	20240621	132100	3868169450	29450	29450	29450	29450	59
435	20240621	132000	3866431900	29450	29500	29500	29450	2152
436	20240621	131900	3803005650	29550	29500	29550	29500	127
437	20240621	131800	3799257250	29500	29500	29500	29500	298
438	20240621	131700	3790466250	29500	29550	29600	29500	153
439	20240621	131600	3785950500	29550	29550	29550	29550	89
440	20240621	131500	3783320550	29550	29550	29600	29550	13
441	20240621	131400	3782936350	29550	29550	29550	29550	16
442	20240621	131300	3782463550	29550	29600	29600	29550	22
443	20240621	131200	3781812800	29550	29550	29550	29550	91
444	20240621	131100	3779123750	29550	29550	29550	29500	97
445	20240621	131000	3776258000	29550	29550	29550	29550	134
446	20240621	130900	3772298300	29500	29500	29500	29500	12
447	20240621	130800	3771944300	29500	29500	29500	29500	19
448	20240621	130700	3771383800	29550	29550	29550	29550	0
449	20240621	130600	3771383800	29550	29550	29550	29550	190
450	20240621	130500	3765769300	29550	29550	29550	29550	20
451	20240621	130400	3765178300	29550	29550	29550	29550	36
452	20240621	130300	3764114500	29550	29500	29550	29500	24
453	20240621	130200	3763405900	29500	29500	29500	29500	0
454	20240621	130100	3763405900	29500	29550	29550	29500	90
455	20240621	130000	3760746950	29550	29550	29550	29550	13
456	20240621	125900	3760362800	29550	29550	29550	29550	151
457	20240621	125800	3755900750	29550	29550	29550	29550	11
458	20240621	125700	3755575700	29550	29550	29550	29550	169
459	20240621	125600	3750581750	29550	29600	29600	29550	62
460	20240621	125500	3748747150	29600	29600	29600	29600	91
461	20240621	125400	3746053550	29600	29600	29600	29600	265
462	20240621	125300	3738209550	29600	29550	29600	29550	113
463	20240621	125200	3734864800	29550	29550	29550	29550	276
464	20240621	125100	3726709000	29500	29450	29500	29450	298
465	20240621	125000	3717918600	29350	29400	29450	29350	1557
466	20240621	124900	3672202700	29400	29450	29450	29400	24
467	20240621	124800	3671497000	29450	29450	29450	29450	1
468	20240621	124700	3671467550	29400	29450	29450	29400	21
469	20240621	124600	3670849750	29400	29400	29400	29400	0
470	20240621	124500	3670849750	29400	29400	29450	29400	214
471	20240621	124400	3664555650	29400	29350	29400	29350	348
472	20240621	124300	3654325050	29400	29400	29400	29350	21
473	20240621	124200	3653708150	29400	29450	29450	29400	48
474	20240621	124100	3652296900	29450	29450	29450	29450	32
475	20240621	124000	3651354500	29400	29400	29450	29400	26
476	20240621	123900	3650590050	29400	29400	29450	29400	113
477	20240621	123800	3647267800	29450	29450	29450	29450	6
478	20240621	123700	3647091100	29450	29400	29450	29350	418
479	20240621	123600	3634803550	29400	29400	29400	29400	4
480	20240621	123500	3634685950	29350	29350	29400	29350	15
481	20240621	123400	3634245600	29400	29400	29400	29350	12
482	20240621	123300	3633893300	29350	29400	29400	29350	64
483	20240621	123200	3632012300	29400	29400	29400	29350	23
484	20240621	123100	3631337150	29400	29400	29400	29400	1
485	20240621	123000	3631307750	29400	29400	29400	29300	52
486	20240621	122900	3629782200	29400	29350	29400	29350	290
487	20240621	122800	3621270050	29350	29400	29400	29350	42
488	20240621	122700	3620035900	29450	29400	29450	29400	285
489	20240621	122600	3611656550	29400	29450	29450	29400	84
490	20240621	122500	3609186650	29450	29400	29450	29400	22
491	20240621	122400	3608539800	29450	29450	29450	29450	20
492	20240621	122300	3607950800	29450	29450	29450	29450	88
493	20240621	122200	3605359200	29450	29450	29450	29450	1
494	20240621	122100	3605329750	29450	29450	29450	29450	12
495	20240621	122000	3604976350	29450	29400	29450	29400	56
496	20240621	121900	3603327750	29450	29450	29450	29450	11
497	20240621	121800	3603003800	29450	29450	29450	29450	71
498	20240621	121700	3600912850	29500	29450	29500	29450	310
499	20240621	121600	3591776250	29400	29450	29450	29400	73
500	20240621	121500	3589627000	29450	29400	29450	29400	371
501	20240621	121400	3578719550	29350	29400	29400	29350	54
502	20240621	121300	3577132550	29350	29400	29400	29350	125
503	20240621	121200	3573463200	29350	29400	29400	29350	13
504	20240621	121100	3573081500	29350	29350	29350	29350	12
505	20240621	121000	3572729300	29350	29350	29350	29350	46
506	20240621	120900	3571379200	29350	29300	29350	29300	397
507	20240621	120800	3559727750	29350	29300	29350	29300	398
508	20240621	120700	3548047050	29350	29350	29400	29350	143
509	20240621	120600	3543849950	29300	29350	29350	29300	30
510	20240621	120500	3542969650	29350	29350	29400	29350	96
511	20240621	120400	3540151750	29350	29350	29350	29350	11
512	20240621	120300	3539828900	29400	29350	29400	29300	9
513	20240621	120200	3539564900	29350	29400	29400	29350	74
514	20240621	120100	3537390450	29350	29300	29350	29300	208
515	20240621	120000	3531286750	29300	29300	29300	29300	52
516	20240621	115900	3529763150	29300	29300	29350	29300	261
517	20240621	115800	3522104800	29300	29300	29300	29300	10
518	20240621	115700	3521811800	29300	29350	29350	29300	17
519	20240621	115600	3521313400	29350	29300	29350	29300	248
520	20240621	115500	3514046400	29300	29300	29350	29300	134
521	20240621	115400	3510119400	29300	29300	29300	29300	22
522	20240621	115300	3509474800	29350	29350	29350	29350	47
523	20240621	115200	3508095350	29350	29300	29350	29300	313
524	20240621	115100	3498909400	29300	29300	29300	29300	10
525	20240621	115000	3498616400	29300	29350	29350	29300	186
526	20240621	114900	3493163850	29300	29350	29350	29300	78
527	20240621	114800	3490878400	29350	29350	29350	29350	22
528	20240621	114700	3490232700	29350	29350	29350	29350	21
529	20240621	114600	3489616350	29350	29350	29350	29350	759
530	20240621	114500	3467339700	29300	29300	29300	29300	40
531	20240621	114400	3466167700	29350	29350	29350	29350	27
532	20240621	114300	3465375250	29300	29350	29350	29300	46
533	20240621	114200	3464025700	29350	29350	29350	29350	508
534	20240621	114100	3449115900	29400	29350	29400	29350	5
535	20240621	114000	3448969100	29350	29350	29350	29350	23
536	20240621	113900	3448294050	29350	29350	29350	29350	16
537	20240621	113800	3447824450	29350	29400	29400	29350	19
538	20240621	113700	3447266450	29350	29350	29350	29350	12
539	20240621	113600	3446914250	29350	29350	29350	29350	68
540	20240621	113500	3444918450	29400	29400	29400	29350	40
541	20240621	113400	3443743000	29400	29350	29400	29350	234
542	20240621	113300	3436875050	29300	29350	29350	29300	179
543	20240621	113200	3431626400	29400	29400	29400	29400	7
544	20240621	113100	3431420600	29350	29400	29400	29350	13
545	20240621	113000	3431039000	29400	29400	29400	29350	175
546	20240621	112900	3425894600	29400	29400	29400	29400	9
547	20240621	112800	3425630000	29400	29350	29400	29350	153
548	20240621	112700	3421139250	29350	29350	29350	29350	63
549	20240621	112600	3419290200	29350	29350	29350	29350	17
550	20240621	112500	3418791250	29350	29300	29350	29300	76
551	20240621	112400	3416563550	29300	29300	29300	29300	300
552	20240621	112300	3407773550	29300	29350	29350	29300	88
553	20240621	112200	3405193250	29300	29300	29300	29250	162
554	20240621	112100	3400447350	29250	29300	29300	29250	166
555	20240621	112000	3395585950	29350	29350	29350	29350	18
556	20240621	111900	3395057650	29300	29300	29350	29300	213
557	20240621	111800	3388816700	29350	29300	29350	29300	13
558	20240621	111700	3388435750	29300	29300	29350	29300	15
559	20240621	111600	3387995850	29350	29400	29400	29300	850
560	20240621	111500	3363090700	29300	29350	29400	29300	23
561	20240621	111400	3362416550	29350	29350	29350	29300	44
562	20240621	111300	3361126550	29400	29350	29400	29300	326
563	20240621	111200	3351555800	29400	29400	29400	29400	5
564	20240621	111100	3351408800	29450	29450	29450	29450	1
565	20240621	111000	3351379350	29350	29400	29400	29350	193
566	20240621	110900	3345713000	29400	29400	29400	29400	112
567	20240621	110800	3342420200	29400	29400	29400	29350	38
568	20240621	110700	3341303700	29400	29350	29400	29350	16
569	20240621	110600	3340834050	29350	29350	29350	29300	139
570	20240621	110500	3336755000	29350	29350	29350	29300	80
571	20240621	110400	3334407700	29350	29350	29350	29300	114
572	20240621	110300	3331066350	29300	29350	29350	29300	35
573	20240621	110200	3330039800	29350	29350	29400	29350	326
574	20240621	110100	3320468750	29350	29350	29350	29300	1199
575	20240621	110000	3285318150	29400	29450	29450	29350	660
576	20240621	105900	3265945100	29400	29450	29450	29350	260
577	20240621	105800	3258300900	29450	29400	29450	29350	239
578	20240621	105700	3251278850	29450	29400	29450	29400	247
579	20240621	105600	3244016900	29450	29400	29450	29400	11
580	20240621	105500	3243693000	29350	29350	29450	29350	57
581	20240621	105400	3242019350	29400	29450	29450	29400	35
582	20240621	105300	3240989900	29400	29400	29450	29400	1019
583	20240621	105200	3211030950	29450	29500	29500	29450	747
584	20240621	105100	3189031450	29500	29500	29500	29500	54
585	20240621	105000	3187438450	29500	29550	29600	29450	60
586	20240621	104900	3185665600	29550	29550	29550	29500	27
587	20240621	104800	3184868950	29600	29550	29600	29500	15
588	20240621	104700	3184425100	29550	29450	29550	29450	115
589	20240621	104600	3181034950	29500	29500	29500	29450	28
590	20240621	104500	3180209950	29500	29550	29650	29500	372
591	20240621	104400	3169235500	29550	29650	29700	29550	228
592	20240621	104300	3162489600	29650	29700	29700	29600	48
593	20240621	104200	3161067000	29650	29600	29700	29600	59
594	20240621	104100	3159318150	29650	29650	29650	29600	647
595	20240621	104000	3140156800	29650	29700	29700	29650	347
596	20240621	103900	3129868150	29650	29650	29650	29650	275
597	20240621	103800	3121714400	29650	29650	29700	29650	371
598	20240621	103700	3110714200	29650	29650	29650	29650	2
599	20240621	103600	3110654900	29600	29650	29650	29600	26
600	20240621	103500	3109884600	29650	29550	29650	29550	28
601	20240621	103400	3109055400	29550	29600	29600	29550	344
602	20240621	103300	3098883500	29650	29650	29700	29600	147
603	20240621	103200	3094523450	29650	29650	29650	29650	354
604	20240621	103100	3084027350	29650	29600	29650	29500	2064
605	20240621	103000	3023050450	29550	29500	29550	29500	310
606	20240621	102900	3013892000	29550	29600	29600	29450	38
607	20240621	102800	3012768700	29600	29500	29600	29500	71
608	20240621	102700	3010671200	29550	29500	29550	29500	144
609	20240621	102600	3006423050	29500	29500	29500	29450	19
610	20240621	102500	3005863300	29500	29500	29500	29450	35
611	20240621	102400	3004831000	29500	29500	29500	29450	185
612	20240621	102300	2999382450	29450	29500	29500	29450	18
613	20240621	102200	2998852050	29500	29500	29500	29500	1
614	20240621	102100	2998822550	29500	29450	29500	29450	164
615	20240621	102000	2993992700	29450	29450	29450	29450	215
616	20240621	101900	2987660950	29450	29500	29500	29450	513
617	20240621	101800	2972528050	29550	29500	29550	29500	119
618	20240621	101700	2969017450	29500	29550	29550	29500	52
619	20240621	101600	2967483400	29500	29500	29550	29500	252
620	20240621	101500	2960049250	29500	29600	29600	29500	1031
621	20240621	101400	2929608350	29600	29650	29700	29600	170
622	20240621	101300	2924571200	29650	29700	29700	29650	8
623	20240621	101200	2924333850	29700	29550	29700	29550	1173
624	20240621	101100	2889520400	29550	29600	29600	29550	23
625	20240621	101000	2888840200	29600	29600	29700	29550	462
626	20240621	100900	2875154850	29600	29350	29600	29350	1918
627	20240621	100800	2818587450	29400	29400	29400	29400	13
628	20240621	100700	2818205250	29400	29450	29450	29400	425
629	20240621	100600	2805691250	29450	29450	29500	29450	63
630	20240621	100500	2803835650	29450	29450	29500	29450	243
631	20240621	100400	2796669050	29450	29450	29450	29450	22
632	20240621	100300	2796021150	29450	29450	29450	29450	441
633	20240621	100200	2783033700	29450	29400	29450	29350	442
634	20240621	100100	2770038900	29400	29450	29450	29400	755
635	20240621	100000	2747841850	29400	29400	29500	29400	617
636	20240621	095900	2729651500	29450	29500	29500	29450	438
637	20240621	095800	2716751450	29500	29500	29500	29450	144
638	20240621	095700	2712507250	29500	29500	29500	29500	494
639	20240621	095600	2697934250	29500	29450	29500	29450	531
640	20240621	095500	2682295950	29500	29400	29500	29400	1976
641	20240621	095400	2624043600	29400	29350	29450	29350	976
642	20240621	095300	2595325250	29350	29350	29350	29350	173
643	20240621	095200	2590247700	29350	29250	29350	29250	1829
644	20240621	095100	2536573450	29250	29350	29350	29250	297
645	20240621	095000	2527873000	29350	29300	29350	29300	279
646	20240621	094900	2519691600	29300	29300	29350	29200	1071
647	20240621	094800	2488309250	29200	29200	29250	29150	3471
648	20240621	094700	2386838350	29150	29050	29150	29000	1762
649	20240621	094600	2335517450	29050	29000	29050	29000	461
650	20240621	094500	2322127900	29000	28900	29000	28900	394
651	20240621	094400	2310704700	28950	28950	28950	28900	144
652	20240621	094300	2306540450	28950	28950	28950	28900	292
653	20240621	094200	2298088900	28950	28900	28950	28900	169
654	20240621	094100	2293196900	28850	28900	28900	28850	139
655	20240621	094000	2289186150	28900	29000	29000	28900	531
656	20240621	093900	2273839300	29000	29000	29000	29000	182
657	20240621	093800	2268561300	28900	28700	28900	28700	307
658	20240621	093700	2259713050	28700	28700	28800	28650	261
659	20240621	093600	2252211600	28600	28850	28900	28600	5728
660	20240621	093500	2087754700	28800	28800	28850	28800	187
661	20240621	093400	2082368950	28800	28800	28800	28700	593
662	20240621	093300	2065316000	28800	28700	28800	28700	1659
663	20240621	093200	2017623550	28750	28750	28750	28700	300
664	20240621	093100	2009006700	28750	28750	28800	28700	400
665	20240621	093000	1997525450	28700	28700	28800	28700	4063
666	20240621	092900	1880855150	28700	28700	28750	28700	2335
667	20240621	092800	1813839350	28750	28750	28750	28700	834
668	20240621	092700	1789876700	28750	28750	28800	28700	2261
669	20240621	092600	1724882800	28750	28800	28800	28700	948
670	20240621	092500	1697628450	28750	28700	28750	28700	368
671	20240621	092400	1687049650	28750	28850	28850	28700	644
672	20240621	092300	1668517250	28800	28750	28850	28650	3382
673	20240621	092200	1571414750	28750	28750	28850	28700	904
674	20240621	092100	1545438500	28700	28750	28800	28700	2175
675	20240621	092000	1482905200	28750	29000	29000	28750	2978
676	20240621	091900	1397100200	28850	28900	29000	28850	256
677	20240621	091800	1389707850	28900	28950	29000	28900	833
678	20240621	091700	1365632400	28950	28900	28950	28850	615
679	20240621	091600	1347860200	28900	28900	28900	28850	433
680	20240621	091500	1335352850	28850	28950	29000	28850	1143
681	20240621	091400	1302319850	29000	29050	29050	28950	295
682	20240621	091300	1293766300	29050	28850	29150	28850	1260
683	20240621	091200	1257278150	28850	28750	28900	28750	1254
684	20240621	091100	1221182950	28750	28800	28850	28750	1860
685	20240621	091000	1167639900	28850	28850	28900	28800	1085
686	20240621	090900	1136359750	28850	29100	29100	28800	823
687	20240621	090800	1112619950	29050	28950	29100	28800	10746
688	20240621	090700	802575600	28900	29100	29100	28900	6487
689	20240621	090600	614503900	29100	29100	29150	29050	2571
690	20240621	090500	539700350	29050	29200	29200	29050	2648
691	20240621	090400	462625450	29200	29300	29350	29150	4790
692	20240621	090300	322601500	29300	29300	29350	29200	487
693	20240621	090200	308367150	29350	29100	29500	29100	1648
694	20240621	090100	260317450	29100	29200	29300	29100	2475
695	20240621	090000	188132450	29200	29500	29550	29200	6398