KissMeData/253450/min/candle-20240621.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240621	205000	1268306450	41400	41400	41400	41400	3580
3	20240621	204900	1268306450	41400	41400	41400	41400	0
4	20240621	204800	1268306450	41400	41400	41400	41400	0
5	20240621	204700	1268306450	41400	41400	41400	41400	0
6	20240621	204600	1268306450	41400	41400	41400	41400	0
7	20240621	204500	1268306450	41400	41400	41400	41400	0
8	20240621	204400	1268306450	41400	41400	41400	41400	0
9	20240621	204300	1268306450	41400	41400	41400	41400	0
10	20240621	204200	1268306450	41400	41400	41400	41400	0
11	20240621	204100	1268306450	41400	41400	41400	41400	0
12	20240621	204000	1268306450	41400	41400	41400	41400	0
13	20240621	203900	1268306450	41400	41400	41400	41400	0
14	20240621	203800	1268306450	41400	41400	41400	41400	0
15	20240621	203700	1268306450	41400	41400	41400	41400	0
16	20240621	203600	1268306450	41400	41400	41400	41400	0
17	20240621	203500	1268306450	41400	41400	41400	41400	0
18	20240621	203400	1268306450	41400	41400	41400	41400	0
19	20240621	203300	1268306450	41400	41400	41400	41400	0
20	20240621	203200	1268306450	41400	41400	41400	41400	0
21	20240621	203100	1268306450	41400	41400	41400	41400	0
22	20240621	203000	1268306450	41400	41400	41400	41400	0
23	20240621	202900	1268306450	41400	41400	41400	41400	0
24	20240621	202800	1268306450	41400	41400	41400	41400	0
25	20240621	202700	1268306450	41400	41400	41400	41400	0
26	20240621	202600	1268306450	41400	41400	41400	41400	0
27	20240621	202500	1268306450	41400	41400	41400	41400	0
28	20240621	202400	1268306450	41400	41400	41400	41400	0
29	20240621	202300	1268306450	41400	41400	41400	41400	0
30	20240621	202200	1268306450	41400	41400	41400	41400	0
31	20240621	202100	1268306450	41400	41400	41400	41400	0
32	20240621	202000	1268306450	41400	41400	41400	41400	3580
33	20240621	201900	1268306450	41400	41400	41400	41400	0
34	20240621	201800	1268306450	41400	41400	41400	41400	0
35	20240621	201700	1268306450	41400	41400	41400	41400	0
36	20240621	201600	1268306450	41400	41400	41400	41400	0
37	20240621	201500	1268306450	41400	41400	41400	41400	0
38	20240621	201400	1268306450	41400	41400	41400	41400	0
39	20240621	201300	1268306450	41400	41400	41400	41400	0
40	20240621	201200	1268306450	41400	41400	41400	41400	0
41	20240621	201100	1268306450	41400	41400	41400	41400	0
42	20240621	201000	1268306450	41400	41400	41400	41400	0
43	20240621	200900	1268306450	41400	41400	41400	41400	0
44	20240621	200800	1268306450	41400	41400	41400	41400	0
45	20240621	200700	1268306450	41400	41400	41400	41400	0
46	20240621	200600	1268306450	41400	41400	41400	41400	0
47	20240621	200500	1268306450	41400	41400	41400	41400	0
48	20240621	200400	1268306450	41400	41400	41400	41400	0
49	20240621	200300	1268306450	41400	41400	41400	41400	0
50	20240621	200200	1268306450	41400	41400	41400	41400	0
51	20240621	200100	1268306450	41400	41400	41400	41400	0
52	20240621	200000	1268306450	41400	41400	41400	41400	0
53	20240621	195900	1268306450	41400	41400	41400	41400	0
54	20240621	195800	1268306450	41400	41400	41400	41400	0
55	20240621	195700	1268306450	41400	41400	41400	41400	0
56	20240621	195600	1268306450	41400	41400	41400	41400	0
57	20240621	195500	1268306450	41400	41400	41400	41400	0
58	20240621	195400	1268306450	41400	41400	41400	41400	0
59	20240621	195300	1268306450	41400	41400	41400	41400	0
60	20240621	195200	1268306450	41400	41400	41400	41400	0
61	20240621	195100	1268306450	41400	41400	41400	41400	0
62	20240621	195000	1268306450	41400	41400	41400	41400	3580
63	20240621	194900	1268306450	41400	41400	41400	41400	0
64	20240621	194800	1268306450	41400	41400	41400	41400	0
65	20240621	194700	1268306450	41400	41400	41400	41400	0
66	20240621	194600	1268306450	41400	41400	41400	41400	0
67	20240621	194500	1268306450	41400	41400	41400	41400	0
68	20240621	194400	1268306450	41400	41400	41400	41400	0
69	20240621	194300	1268306450	41400	41400	41400	41400	0
70	20240621	194200	1268306450	41400	41400	41400	41400	0
71	20240621	194100	1268306450	41400	41400	41400	41400	0
72	20240621	194000	1268306450	41400	41400	41400	41400	0
73	20240621	193900	1268306450	41400	41400	41400	41400	0
74	20240621	193800	1268306450	41400	41400	41400	41400	0
75	20240621	193700	1268306450	41400	41400	41400	41400	0
76	20240621	193600	1268306450	41400	41400	41400	41400	0
77	20240621	193500	1268306450	41400	41400	41400	41400	0
78	20240621	193400	1268306450	41400	41400	41400	41400	0
79	20240621	193300	1268306450	41400	41400	41400	41400	0
80	20240621	193200	1268306450	41400	41400	41400	41400	0
81	20240621	193100	1268306450	41400	41400	41400	41400	0
82	20240621	193000	1268306450	41400	41400	41400	41400	0
83	20240621	192900	1268306450	41400	41400	41400	41400	0
84	20240621	192800	1268306450	41400	41400	41400	41400	0
85	20240621	192700	1268306450	41400	41400	41400	41400	0
86	20240621	192600	1268306450	41400	41400	41400	41400	0
87	20240621	192500	1268306450	41400	41400	41400	41400	0
88	20240621	192400	1268306450	41400	41400	41400	41400	0
89	20240621	192300	1268306450	41400	41400	41400	41400	0
90	20240621	192200	1268306450	41400	41400	41400	41400	0
91	20240621	192100	1268306450	41400	41400	41400	41400	0
92	20240621	192000	1268306450	41400	41400	41400	41400	3580
93	20240621	191900	1268306450	41400	41400	41400	41400	0
94	20240621	191800	1268306450	41400	41400	41400	41400	0
95	20240621	191700	1268306450	41400	41400	41400	41400	0
96	20240621	191600	1268306450	41400	41400	41400	41400	0
97	20240621	191500	1268306450	41400	41400	41400	41400	0
98	20240621	191400	1268306450	41400	41400	41400	41400	0
99	20240621	191300	1268306450	41400	41400	41400	41400	0
100	20240621	191200	1268306450	41400	41400	41400	41400	0
101	20240621	191100	1268306450	41400	41400	41400	41400	0
102	20240621	191000	1268306450	41400	41400	41400	41400	0
103	20240621	190900	1268306450	41400	41400	41400	41400	0
104	20240621	190800	1268306450	41400	41400	41400	41400	0
105	20240621	190700	1268306450	41400	41400	41400	41400	0
106	20240621	190600	1268306450	41400	41400	41400	41400	0
107	20240621	190500	1268306450	41400	41400	41400	41400	0
108	20240621	190400	1268306450	41400	41400	41400	41400	0
109	20240621	190300	1268306450	41400	41400	41400	41400	0
110	20240621	190200	1268306450	41400	41400	41400	41400	0
111	20240621	190100	1268306450	41400	41400	41400	41400	0
112	20240621	190000	1268306450	41400	41400	41400	41400	0
113	20240621	185900	1268306450	41400	41400	41400	41400	0
114	20240621	185800	1268306450	41400	41400	41400	41400	0
115	20240621	185700	1268306450	41400	41400	41400	41400	0
116	20240621	185600	1268306450	41400	41400	41400	41400	0
117	20240621	185500	1268306450	41400	41400	41400	41400	0
118	20240621	185400	1268306450	41400	41400	41400	41400	0
119	20240621	185300	1268306450	41400	41400	41400	41400	0
120	20240621	185200	1268306450	41400	41400	41400	41400	0
121	20240621	185100	1268306450	41400	41400	41400	41400	0
122	20240621	185000	1268306450	41400	41400	41400	41400	3580
123	20240621	184900	1268306450	41400	41400	41400	41400	0
124	20240621	184800	1268306450	41400	41400	41400	41400	0
125	20240621	184700	1268306450	41400	41400	41400	41400	0
126	20240621	184600	1268306450	41400	41400	41400	41400	0
127	20240621	184500	1268306450	41400	41400	41400	41400	0
128	20240621	184400	1268306450	41400	41400	41400	41400	0
129	20240621	184300	1268306450	41400	41400	41400	41400	0
130	20240621	184200	1268306450	41400	41400	41400	41400	0
131	20240621	184100	1268306450	41400	41400	41400	41400	0
132	20240621	184000	1268306450	41400	41400	41400	41400	0
133	20240621	183900	1268306450	41400	41400	41400	41400	0
134	20240621	183800	1268306450	41400	41400	41400	41400	0
135	20240621	183700	1268306450	41400	41400	41400	41400	0
136	20240621	183600	1268306450	41400	41400	41400	41400	0
137	20240621	183500	1268306450	41400	41400	41400	41400	0
138	20240621	183400	1268306450	41400	41400	41400	41400	0
139	20240621	183300	1268306450	41400	41400	41400	41400	0
140	20240621	183200	1268306450	41400	41400	41400	41400	0
141	20240621	183100	1268306450	41400	41400	41400	41400	0
142	20240621	183000	1268306450	41400	41400	41400	41400	0
143	20240621	182900	1268306450	41400	41400	41400	41400	0
144	20240621	182800	1268306450	41400	41400	41400	41400	0
145	20240621	182700	1268306450	41400	41400	41400	41400	0
146	20240621	182600	1268306450	41400	41400	41400	41400	0
147	20240621	182500	1268306450	41400	41400	41400	41400	0
148	20240621	182400	1268306450	41400	41400	41400	41400	0
149	20240621	182300	1268306450	41400	41400	41400	41400	0
150	20240621	182200	1268306450	41400	41400	41400	41400	0
151	20240621	182100	1268306450	41400	41400	41400	41400	0
152	20240621	182000	1268306450	41400	41400	41400	41400	3580
153	20240621	181900	1268306450	41400	41400	41400	41400	0
154	20240621	181800	1268306450	41400	41400	41400	41400	0
155	20240621	181700	1268306450	41400	41400	41400	41400	0
156	20240621	181600	1268306450	41400	41400	41400	41400	0
157	20240621	181500	1268306450	41400	41400	41400	41400	0
158	20240621	181400	1268306450	41400	41400	41400	41400	0
159	20240621	181300	1268306450	41400	41400	41400	41400	0
160	20240621	181200	1268306450	41400	41400	41400	41400	0
161	20240621	181100	1268306450	41400	41400	41400	41400	0
162	20240621	181000	1268306450	41400	41400	41400	41400	0
163	20240621	180900	1268306450	41400	41400	41400	41400	0
164	20240621	180800	1268306450	41400	41400	41400	41400	0
165	20240621	180700	1268306450	41400	41400	41400	41400	0
166	20240621	180600	1268306450	41400	41400	41400	41400	0
167	20240621	180500	1268306450	41400	41400	41400	41400	0
168	20240621	180400	1268306450	41400	41400	41400	41400	0
169	20240621	180300	1268306450	41400	41400	41400	41400	0
170	20240621	180200	1268306450	41400	41400	41400	41400	0
171	20240621	180100	1268306450	41400	41400	41400	41400	0
172	20240621	180000	1268306450	41400	41400	41400	41400	0
173	20240621	175900	1268306450	41400	41400	41400	41400	0
174	20240621	175800	1268306450	41400	41400	41400	41400	0
175	20240621	175700	1268306450	41400	41400	41400	41400	0
176	20240621	175600	1268306450	41400	41400	41400	41400	0
177	20240621	175500	1268306450	41400	41400	41400	41400	0
178	20240621	175400	1268306450	41400	41400	41400	41400	0
179	20240621	175300	1268306450	41400	41400	41400	41400	0
180	20240621	175200	1268306450	41400	41400	41400	41400	0
181	20240621	175100	1268306450	41400	41400	41400	41400	0
182	20240621	175000	1268306450	41400	41400	41400	41400	3580
183	20240621	174900	1268306450	41400	41400	41400	41400	0
184	20240621	174800	1268306450	41400	41400	41400	41400	0
185	20240621	174700	1268306450	41400	41400	41400	41400	0
186	20240621	174600	1268306450	41400	41400	41400	41400	0
187	20240621	174500	1268306450	41400	41400	41400	41400	0
188	20240621	174400	1268306450	41400	41400	41400	41400	0
189	20240621	174300	1268306450	41400	41400	41400	41400	0
190	20240621	174200	1268306450	41400	41400	41400	41400	0
191	20240621	174100	1268306450	41400	41400	41400	41400	0
192	20240621	174000	1268306450	41400	41400	41400	41400	0
193	20240621	173900	1268306450	41400	41400	41400	41400	0
194	20240621	173800	1268306450	41400	41400	41400	41400	0
195	20240621	173700	1268306450	41400	41400	41400	41400	0
196	20240621	173600	1268306450	41400	41400	41400	41400	0
197	20240621	173500	1268306450	41400	41400	41400	41400	0
198	20240621	173400	1268306450	41400	41400	41400	41400	0
199	20240621	173300	1268306450	41400	41400	41400	41400	0
200	20240621	173200	1268306450	41400	41400	41400	41400	0
201	20240621	173100	1268306450	41400	41400	41400	41400	0
202	20240621	173000	1268306450	41400	41400	41400	41400	0
203	20240621	172900	1268306450	41400	41400	41400	41400	0
204	20240621	172800	1268306450	41400	41400	41400	41400	0
205	20240621	172700	1268306450	41400	41400	41400	41400	0
206	20240621	172600	1268306450	41400	41400	41400	41400	0
207	20240621	172500	1268306450	41400	41400	41400	41400	0
208	20240621	172400	1268306450	41400	41400	41400	41400	0
209	20240621	172300	1268306450	41400	41400	41400	41400	0
210	20240621	172200	1268306450	41400	41400	41400	41400	0
211	20240621	172100	1268306450	41400	41400	41400	41400	0
212	20240621	172000	1268306450	41400	41400	41400	41400	3580
213	20240621	171900	1268306450	41400	41400	41400	41400	0
214	20240621	171800	1268306450	41400	41400	41400	41400	0
215	20240621	171700	1268306450	41400	41400	41400	41400	0
216	20240621	171600	1268306450	41400	41400	41400	41400	0
217	20240621	171500	1268306450	41400	41400	41400	41400	0
218	20240621	171400	1268306450	41400	41400	41400	41400	0
219	20240621	171300	1268306450	41400	41400	41400	41400	0
220	20240621	171200	1268306450	41400	41400	41400	41400	0
221	20240621	171100	1268306450	41400	41400	41400	41400	0
222	20240621	171000	1268306450	41400	41400	41400	41400	0
223	20240621	170900	1268306450	41400	41400	41400	41400	0
224	20240621	170800	1268306450	41400	41400	41400	41400	0
225	20240621	170700	1268306450	41400	41400	41400	41400	0
226	20240621	170600	1268306450	41400	41400	41400	41400	0
227	20240621	170500	1268306450	41400	41400	41400	41400	0
228	20240621	170400	1268306450	41400	41400	41400	41400	0
229	20240621	170300	1268306450	41400	41400	41400	41400	0
230	20240621	170200	1268306450	41400	41400	41400	41400	0
231	20240621	170100	1268306450	41400	41400	41400	41400	0
232	20240621	170000	1268306450	41400	41400	41400	41400	0
233	20240621	165900	1268306450	41400	41400	41400	41400	0
234	20240621	165800	1268306450	41400	41400	41400	41400	0
235	20240621	165700	1268306450	41400	41400	41400	41400	0
236	20240621	165600	1268306450	41400	41400	41400	41400	0
237	20240621	165500	1268306450	41400	41400	41400	41400	0
238	20240621	165400	1268306450	41400	41400	41400	41400	0
239	20240621	165300	1268306450	41400	41400	41400	41400	0
240	20240621	165200	1268306450	41400	41400	41400	41400	0
241	20240621	165100	1268306450	41400	41400	41400	41400	0
242	20240621	165000	1268306450	41400	41400	41400	41400	3580
243	20240621	164900	1268306450	41400	41400	41400	41400	0
244	20240621	164800	1268306450	41400	41400	41400	41400	0
245	20240621	164700	1268306450	41400	41400	41400	41400	0
246	20240621	164600	1268306450	41400	41400	41400	41400	0
247	20240621	164500	1268306450	41400	41400	41400	41400	0
248	20240621	164400	1268306450	41400	41400	41400	41400	0
249	20240621	164300	1268306450	41400	41400	41400	41400	0
250	20240621	164200	1268306450	41400	41400	41400	41400	0
251	20240621	164100	1268306450	41400	41400	41400	41400	0
252	20240621	164000	1268306450	41400	41400	41400	41400	0
253	20240621	163900	1268306450	41400	41400	41400	41400	0
254	20240621	163800	1268306450	41400	41400	41400	41400	0
255	20240621	163700	1268306450	41400	41400	41400	41400	0
256	20240621	163600	1268306450	41400	41400	41400	41400	0
257	20240621	163500	1268306450	41400	41400	41400	41400	0
258	20240621	163400	1268306450	41400	41400	41400	41400	0
259	20240621	163300	1268306450	41400	41400	41400	41400	0
260	20240621	163200	1268306450	41400	41400	41400	41400	0
261	20240621	163100	1268306450	41400	41400	41400	41400	0
262	20240621	163000	1268306450	41400	41400	41400	41400	0
263	20240621	162900	1268306450	41400	41400	41400	41400	0
264	20240621	162800	1268306450	41400	41400	41400	41400	0
265	20240621	162700	1268306450	41400	41400	41400	41400	0
266	20240621	162600	1268306450	41400	41400	41400	41400	0
267	20240621	162500	1268306450	41400	41400	41400	41400	0
268	20240621	162400	1268306450	41400	41400	41400	41400	0
269	20240621	162300	1268306450	41400	41400	41400	41400	0
270	20240621	162200	1268306450	41400	41400	41400	41400	0
271	20240621	162100	1268306450	41400	41400	41400	41400	0
272	20240621	162000	1268306450	41400	41400	41400	41400	3580
273	20240621	161900	1268306450	41400	41400	41400	41400	0
274	20240621	161800	1268306450	41400	41400	41400	41400	0
275	20240621	161700	1268306450	41400	41400	41400	41400	0
276	20240621	161600	1268306450	41400	41400	41400	41400	0
277	20240621	161500	1268306450	41400	41400	41400	41400	0
278	20240621	161400	1268306450	41400	41400	41400	41400	0
279	20240621	161300	1268306450	41400	41400	41400	41400	0
280	20240621	161200	1268306450	41400	41400	41400	41400	0
281	20240621	161100	1268306450	41400	41400	41400	41400	0
282	20240621	161000	1268306450	41400	41400	41400	41400	0
283	20240621	160900	1268306450	41400	41400	41400	41400	0
284	20240621	160800	1268306450	41400	41400	41400	41400	0
285	20240621	160700	1268306450	41400	41400	41400	41400	0
286	20240621	160600	1268306450	41400	41400	41400	41400	0
287	20240621	160500	1268306450	41400	41400	41400	41400	0
288	20240621	160400	1268306450	41400	41400	41400	41400	0
289	20240621	160300	1268306450	41400	41400	41400	41400	0
290	20240621	160200	1268306450	41400	41400	41400	41400	0
291	20240621	160100	1268306450	41400	41400	41400	41400	0
292	20240621	160000	1268306450	41400	41400	41400	41400	0
293	20240621	155900	1268306450	41400	41400	41400	41400	0
294	20240621	155800	1268306450	41400	41400	41400	41400	0
295	20240621	155700	1268306450	41400	41400	41400	41400	0
296	20240621	155600	1268306450	41400	41400	41400	41400	0
297	20240621	155500	1268306450	41400	41400	41400	41400	0
298	20240621	155400	1268306450	41400	41400	41400	41400	0
299	20240621	155300	1268306450	41400	41400	41400	41400	0
300	20240621	155200	1268306450	41400	41400	41400	41400	0
301	20240621	155100	1268306450	41400	41400	41400	41400	0
302	20240621	155000	1268306450	41400	41400	41400	41400	3580
303	20240621	154900	1268306450	41400	41400	41400	41400	0
304	20240621	154800	1268306450	41400	41400	41400	41400	0
305	20240621	154700	1268306450	41400	41400	41400	41400	0
306	20240621	154600	1268306450	41400	41400	41400	41400	0
307	20240621	154500	1268306450	41400	41400	41400	41400	0
308	20240621	154400	1268306450	41400	41400	41400	41400	0
309	20240621	154300	1268306450	41400	41400	41400	41400	0
310	20240621	154200	1268306450	41400	41400	41400	41400	0
311	20240621	154100	1268306450	41400	41400	41400	41400	0
312	20240621	154000	1268306450	41400	41400	41400	41400	0
313	20240621	153900	1268306450	41400	41400	41400	41400	0
314	20240621	153800	1268306450	41400	41400	41400	41400	0
315	20240621	153700	1268306450	41400	41400	41400	41400	0
316	20240621	153600	1268306450	41400	41400	41400	41400	0
317	20240621	153500	1268306450	41400	41400	41400	41400	0
318	20240621	153400	1268306450	41400	41400	41400	41400	0
319	20240621	153300	1268306450	41400	41400	41400	41400	0
320	20240621	153200	1268306450	41400	41400	41400	41400	0
321	20240621	153100	1268306450	41400	41400	41400	41400	0
322	20240621	153000	1268306450	41400	41400	41400	41400	3580
323	20240621	152900	1120094450	41350	41350	41350	41350	0
324	20240621	152800	1120094450	41350	41350	41350	41350	0
325	20240621	152700	1120094450	41350	41350	41350	41350	0
326	20240621	152600	1120094450	41350	41350	41350	41350	0
327	20240621	152500	1120094450	41350	41350	41350	41350	0
328	20240621	152400	1120094450	41350	41350	41350	41350	0
329	20240621	152300	1120094450	41350	41350	41350	41350	0
330	20240621	152200	1120094450	41350	41350	41350	41350	0
331	20240621	152100	1120094450	41350	41350	41350	41350	0
332	20240621	152000	1120094450	41350	41350	41350	41350	0
333	20240621	151900	1120094450	41350	41350	41350	41350	129
334	20240621	151800	1114760300	41350	41400	41400	41350	251
335	20240621	151700	1104381350	41350	41350	41400	41350	81
336	20240621	151600	1101031700	41350	41400	41400	41350	69
337	20240621	151500	1098177000	41350	41350	41400	41350	49
338	20240621	151400	1096150750	41350	41400	41400	41350	45
339	20240621	151300	1094288750	41400	41400	41400	41350	53
340	20240621	151200	1092095500	41400	41400	41400	41350	7
341	20240621	151100	1091805750	41350	41400	41400	41350	190
342	20240621	151000	1083940850	41400	41400	41400	41350	55
343	20240621	150900	1081663900	41450	41450	41450	41400	193
344	20240621	150800	1073673500	41400	41400	41450	41400	54
345	20240621	150700	1071437850	41400	41400	41400	41400	90
346	20240621	150600	1067711850	41400	41400	41400	41400	158
347	20240621	150500	1061170650	41450	41400	41450	41350	125
348	20240621	150400	1055995650	41400	41400	41400	41400	3
349	20240621	150300	1055871450	41400	41400	41400	41400	46
350	20240621	150200	1053967050	41400	41400	41400	41400	44
351	20240621	150100	1052145450	41400	41400	41450	41350	13
352	20240621	150000	1051607150	41400	41350	41500	41350	55
353	20240621	145900	1049330200	41400	41400	41450	41400	164
354	20240621	145800	1042536750	41400	41350	41400	41350	16
355	20240621	145700	1041874650	41400	41400	41400	41350	31
356	20240621	145600	1040591400	41400	41400	41400	41400	36
357	20240621	145500	1039101000	41400	41350	41400	41350	2
358	20240621	145400	1039018250	41350	41450	41450	41350	12
359	20240621	145300	1038521350	41450	41400	41450	41350	569
360	20240621	145200	1014945200	41400	41400	41400	41400	33
361	20240621	145100	1013579000	41400	41400	41400	41350	28
362	20240621	145000	1012420350	41400	41400	41400	41400	276
363	20240621	144900	1000993950	41400	41400	41400	41400	1
364	20240621	144800	1000952550	41400	41400	41400	41400	6
365	20240621	144700	1000704150	41400	41450	41450	41400	3
366	20240621	144600	1000579850	41400	41400	41450	41400	4
367	20240621	144500	1000414150	41400	41400	41400	41400	21
368	20240621	144400	999544750	41450	41400	41450	41400	3
369	20240621	144300	999420450	41400	41450	41450	41400	4
370	20240621	144200	999254700	41450	41450	41450	41450	2
371	20240621	144100	999171800	41450	41450	41450	41450	20
372	20240621	144000	998342800	41450	41400	41450	41400	106
373	20240621	143900	993951250	41400	41400	41400	41350	22
374	20240621	143800	993040750	41400	41400	41400	41350	28
375	20240621	143700	991881600	41400	41400	41400	41400	228
376	20240621	143600	982442400	41400	41400	41400	41400	2
377	20240621	143500	982359600	41450	41450	41450	41450	1
378	20240621	143400	982318150	41400	41400	41400	41400	0
379	20240621	143300	982318150	41400	41400	41400	41400	2
380	20240621	143200	982235350	41400	41400	41400	41400	16
381	20240621	143100	981572950	41350	41350	41350	41350	11
382	20240621	143000	981118100	41400	41400	41400	41350	184
383	20240621	142900	973506700	41400	41350	41400	41350	51
384	20240621	142800	971395500	41350	41450	41450	41350	172
385	20240621	142700	964281550	41400	41400	41400	41400	11
386	20240621	142600	963826150	41400	41400	41400	41400	0
387	20240621	142500	963826150	41400	41400	41450	41400	8
388	20240621	142400	963494650	41450	41450	41450	41400	15
389	20240621	142300	962873400	41400	41400	41400	41350	230
390	20240621	142200	953351650	41400	41400	41400	41400	1
391	20240621	142100	953310250	41400	41400	41400	41400	100
392	20240621	142000	949170250	41450	41450	41450	41450	13
393	20240621	141900	948631400	41400	41400	41400	41400	16
394	20240621	141800	947969000	41400	41400	41400	41400	2
395	20240621	141700	947886200	41450	41450	41450	41450	0
396	20240621	141600	947886200	41450	41400	41450	41400	10
397	20240621	141500	947472150	41400	41350	41400	41350	4
398	20240621	141400	947306650	41400	41400	41400	41400	95
399	20240621	141300	943373650	41450	41450	41450	41450	2
400	20240621	141200	943290750	41450	41400	41450	41400	104
401	20240621	141100	938985000	41400	41400	41400	41400	0
402	20240621	141000	938985000	41400	41400	41400	41400	5
403	20240621	140900	938778000	41400	41400	41450	41400	53
404	20240621	140800	936583600	41400	41400	41400	41400	1
405	20240621	140700	936542200	41400	41400	41400	41400	1
406	20240621	140600	936500800	41400	41400	41400	41400	1
407	20240621	140500	936459400	41450	41450	41450	41400	12
408	20240621	140400	935962050	41450	41450	41450	41450	0
409	20240621	140300	935962050	41450	41400	41450	41400	2
410	20240621	140200	935879200	41500	41450	41500	41450	2
411	20240621	140100	935796250	41550	41450	41550	41350	616
412	20240621	140000	910287950	41400	41400	41400	41400	151
413	20240621	135900	904036550	41400	41450	41450	41400	59
414	20240621	135800	901593500	41450	41500	41500	41450	92
415	20240621	135700	897775550	41500	41500	41500	41500	2
416	20240621	135600	897692550	41550	41550	41550	41550	3
417	20240621	135500	897567900	41400	41450	41500	41400	95
418	20240621	135400	893633950	41500	41500	41500	41500	30
419	20240621	135300	892388950	41500	41450	41500	41450	9
420	20240621	135200	892015700	41450	41450	41450	41450	161
421	20240621	135100	885342250	41450	41500	41500	41450	3
422	20240621	135000	885217800	41500	41500	41500	41500	2
423	20240621	134900	885134800	41450	41450	41450	41450	110
424	20240621	134800	880575300	41500	41500	41500	41500	0
425	20240621	134700	880575300	41500	41500	41500	41500	45
426	20240621	134600	878707800	41500	41500	41500	41500	2
427	20240621	134500	878624800	41450	41450	41450	41450	2
428	20240621	134400	878541900	41500	41500	41500	41500	1
429	20240621	134300	878500400	41450	41450	41450	41450	1
430	20240621	134200	878458950	41450	41450	41450	41450	1
431	20240621	134100	878417500	41450	41450	41450	41450	0
432	20240621	134000	878417500	41450	41450	41450	41450	7
433	20240621	133900	878127350	41450	41450	41450	41450	1
434	20240621	133800	878085900	41450	41450	41450	41450	24
435	20240621	133700	877091100	41450	41450	41450	41450	1
436	20240621	133600	877049650	41500	41500	41500	41500	3
437	20240621	133500	876925150	41400	41450	41500	41400	196
438	20240621	133400	868793400	41450	41450	41450	41450	44
439	20240621	133300	866969600	41400	41400	41400	41400	0
440	20240621	133200	866969600	41400	41400	41400	41400	1
441	20240621	133100	866928200	41400	41400	41450	41400	289
442	20240621	133000	854963500	41400	41450	41450	41400	40
443	20240621	132900	853305550	41450	41400	41450	41400	35
444	20240621	132800	851854900	41450	41450	41450	41450	6
445	20240621	132700	851606200	41450	41450	41450	41450	21
446	20240621	132600	850735750	41400	41400	41400	41400	513
447	20240621	132500	829497550	41400	41450	41450	41400	29
448	20240621	132400	828296400	41400	41400	41400	41400	101
449	20240621	132300	824115000	41450	41400	41450	41400	5
450	20240621	132200	823907800	41400	41400	41400	41400	0
451	20240621	132100	823907800	41400	41400	41400	41400	1
452	20240621	132000	823866400	41450	41450	41450	41450	190
453	20240621	131900	815990900	41500	41450	41500	41450	4
454	20240621	131800	815825000	41450	41450	41450	41450	1
455	20240621	131700	815783550	41450	41450	41450	41450	1
456	20240621	131600	815742100	41500	41500	41500	41500	4
457	20240621	131500	815576100	41450	41450	41450	41450	11
458	20240621	131400	815120150	41450	41450	41450	41450	1
459	20240621	131300	815078700	41500	41450	41500	41450	5
460	20240621	131200	814871300	41500	41500	41500	41500	4
461	20240621	131100	814705300	41500	41450	41500	41450	157
462	20240621	131000	808195050	41450	41450	41450	41450	0
463	20240621	130900	808195050	41450	41450	41450	41450	0
464	20240621	130800	808195050	41450	41500	41500	41450	9
465	20240621	130700	807821800	41450	41450	41450	41450	0
466	20240621	130600	807821800	41450	41450	41450	41450	31
467	20240621	130500	806536850	41500	41500	41500	41500	2
468	20240621	130400	806453850	41500	41450	41500	41450	3
469	20240621	130300	806329400	41450	41450	41450	41450	0
470	20240621	130200	806329400	41450	41450	41500	41450	8
471	20240621	130100	805997700	41500	41500	41500	41500	2
472	20240621	130000	805914700	41500	41450	41500	41450	3
473	20240621	125900	805790250	41500	41450	41500	41450	30
474	20240621	125800	804546700	41500	41450	41500	41450	308
475	20240621	125700	791775500	41450	41450	41450	41450	3
476	20240621	125600	791651150	41450	41450	41450	41450	3
477	20240621	125500	791526800	41400	41450	41450	41400	4
478	20240621	125400	791361050	41500	41500	41500	41500	0
479	20240621	125300	791361050	41500	41500	41500	41450	11
480	20240621	125200	790904600	41500	41400	41500	41400	84
481	20240621	125100	787419700	41450	41450	41450	41450	3
482	20240621	125000	787295350	41450	41450	41450	41450	31
483	20240621	124900	786010400	41450	41450	41450	41450	21
484	20240621	124800	785139950	41500	41450	41500	41450	3
485	20240621	124700	785015500	41500	41500	41500	41500	2
486	20240621	124600	784932500	41500	41500	41500	41450	45
487	20240621	124500	783066500	41500	41400	41500	41400	181
488	20240621	124400	775567600	41450	41450	41500	41400	23
489	20240621	124300	774614800	41450	41450	41450	41450	0
490	20240621	124200	774614800	41450	41450	41450	41450	1
491	20240621	124100	774573350	41450	41450	41450	41450	20
492	20240621	124000	773744350	41450	41400	41450	41400	102
493	20240621	123900	769520500	41450	41400	41450	41400	47
494	20240621	123800	767573800	41400	41500	41500	41400	103
495	20240621	123700	763306350	41450	41500	41500	41400	735
496	20240621	123600	732842100	41450	41450	41450	41450	51
497	20240621	123500	730728150	41500	41500	41500	41500	4
498	20240621	123400	730562150	41450	41500	41500	41450	253
499	20240621	123300	720075250	41450	41500	41500	41450	11
500	20240621	123200	719618800	41450	41500	41500	41450	243
501	20240621	123100	709546400	41500	41500	41500	41450	34
502	20240621	123000	708135450	41500	41500	41500	41500	51
503	20240621	122900	706018950	41450	41450	41450	41450	1
504	20240621	122800	705977500	41500	41500	41500	41500	20
505	20240621	122700	705147500	41500	41500	41500	41500	146
506	20240621	122600	699088500	41500	41500	41500	41500	5
507	20240621	122500	698881000	41500	41450	41500	41450	519
508	20240621	122400	677368050	41450	41450	41450	41450	7
509	20240621	122300	677077900	41500	41500	41500	41500	1
510	20240621	122200	677036400	41500	41500	41500	41500	60
511	20240621	122100	674546400	41450	41500	41500	41450	42
512	20240621	122000	672804250	41450	41550	41550	41450	1139
513	20240621	121900	625536400	41500	41500	41550	41500	16
514	20240621	121800	624872350	41500	41500	41500	41500	1
515	20240621	121700	624830850	41500	41500	41500	41500	0
516	20240621	121600	624830850	41500	41550	41550	41500	102
517	20240621	121500	620597800	41500	41550	41550	41500	7
518	20240621	121400	620307200	41500	41550	41550	41500	2
519	20240621	121300	620224150	41550	41550	41550	41550	1
520	20240621	121200	620182600	41500	41500	41500	41500	1
521	20240621	121100	620141100	41500	41550	41550	41500	3
522	20240621	121000	620016500	41500	41550	41550	41500	2
523	20240621	120900	619933450	41500	41500	41500	41500	0
524	20240621	120800	619933450	41500	41500	41500	41500	0
525	20240621	120700	619933450	41500	41550	41550	41500	2
526	20240621	120600	619850400	41550	41550	41550	41550	64
527	20240621	120500	617191200	41550	41500	41550	41500	110
528	20240621	120400	612625700	41500	41550	41550	41500	2
529	20240621	120300	612542650	41550	41500	41550	41500	4
530	20240621	120200	612376500	41500	41500	41500	41500	8
531	20240621	120100	612044500	41550	41500	41550	41500	2
532	20240621	120000	611961450	41550	41550	41550	41550	2
533	20240621	115900	611878350	41550	41550	41550	41500	8
534	20240621	115800	611546000	41550	41550	41550	41550	2
535	20240621	115700	611462900	41550	41550	41550	41550	43
536	20240621	115600	609676250	41550	41550	41550	41550	23
537	20240621	115500	608720600	41500	41550	41550	41500	32
538	20240621	115400	607391650	41600	41600	41600	41600	0
539	20240621	115300	607391650	41600	41600	41600	41600	2
540	20240621	115200	607308450	41550	41550	41600	41550	6
541	20240621	115100	607059100	41550	41550	41550	41550	60
542	20240621	115000	604566100	41550	41550	41550	41550	9
543	20240621	114900	604192150	41600	41600	41600	41600	0
544	20240621	114800	604192150	41600	41550	41600	41550	3
545	20240621	114700	604067400	41550	41550	41550	41550	0
546	20240621	114600	604067400	41550	41550	41550	41550	79
547	20240621	114500	600784950	41550	41550	41550	41550	333
548	20240621	114400	586948800	41550	41550	41550	41550	54
549	20240621	114300	584705100	41500	41550	41550	41500	35
550	20240621	114200	583250900	41500	41550	41550	41500	2
551	20240621	114100	583167850	41500	41550	41550	41500	2
552	20240621	114000	583084800	41550	41500	41550	41500	427
553	20240621	113900	565363050	41500	41550	41550	41500	5
554	20240621	113800	565155350	41500	41500	41500	41500	1
555	20240621	113700	565113850	41550	41500	41550	41500	2
556	20240621	113600	565030800	41550	41600	41600	41550	54
557	20240621	113500	562787000	41550	41550	41550	41550	0
558	20240621	113400	562787000	41550	41550	41550	41550	17
559	20240621	113300	562080650	41600	41550	41600	41500	15
560	20240621	113200	561457500	41550	41550	41550	41550	798
561	20240621	113100	528300600	41550	41550	41550	41550	0
562	20240621	113000	528300600	41550	41600	41600	41550	3
563	20240621	112900	528175900	41600	41550	41600	41550	22
564	20240621	112800	527261700	41550	41600	41600	41550	15
565	20240621	112700	526637750	41600	41600	41600	41600	5
566	20240621	112600	526429750	41550	41600	41600	41550	14
567	20240621	112500	525848000	41550	41550	41550	41550	20
568	20240621	112400	525017000	41600	41550	41600	41550	38
569	20240621	112300	523438050	41550	41600	41600	41550	5
570	20240621	112200	523230250	41600	41550	41600	41550	20
571	20240621	112100	522398350	41600	41550	41600	41550	116
572	20240621	112000	517578500	41550	41550	41550	41550	49
573	20240621	111900	515542550	41550	41550	41550	41550	1
574	20240621	111800	515501000	41600	41600	41600	41600	32
575	20240621	111700	514169800	41550	41550	41550	41550	1
576	20240621	111600	514128250	41600	41600	41600	41600	1
577	20240621	111500	514086650	41600	41550	41600	41550	3
578	20240621	111400	513961900	41600	41550	41600	41550	406
579	20240621	111300	497073100	41600	41600	41600	41600	2
580	20240621	111200	496989900	41550	41550	41550	41550	0
581	20240621	111100	496989900	41550	41600	41600	41550	57
582	20240621	111000	494621250	41600	41600	41600	41600	7
583	20240621	110900	494330050	41550	41550	41550	41550	1
584	20240621	110800	494288500	41600	41600	41600	41600	8
585	20240621	110700	493955700	41600	41600	41600	41600	3
586	20240621	110600	493830900	41550	41600	41600	41550	2
587	20240621	110500	493747750	41600	41600	41600	41600	5
588	20240621	110400	493539750	41600	41600	41600	41600	2
589	20240621	110300	493456550	41600	41600	41600	41600	2
590	20240621	110200	493373350	41600	41550	41600	41550	2
591	20240621	110100	493290200	41600	41600	41600	41600	2
592	20240621	110000	493207000	41550	41550	41550	41550	1
593	20240621	105900	493165450	41550	41600	41600	41550	7
594	20240621	105800	492874500	41600	41550	41600	41550	7
595	20240621	105700	492583350	41600	41600	41600	41600	2
596	20240621	105600	492500150	41600	41600	41650	41600	32
597	20240621	105500	491168900	41600	41550	41600	41550	73
598	20240621	105400	488132150	41600	41600	41600	41600	76
599	20240621	105300	484970550	41650	41650	41650	41650	1
600	20240621	105200	484928900	41650	41650	41650	41650	11
601	20240621	105100	484470750	41650	41600	41650	41600	3
602	20240621	105000	484345900	41600	41650	41650	41600	2
603	20240621	104900	484262650	41650	41600	41650	41600	2
604	20240621	104800	484179400	41650	41650	41650	41650	8
605	20240621	104700	483846200	41650	41650	41650	41650	0
606	20240621	104600	483846200	41650	41650	41650	41600	418
607	20240621	104500	466441800	41650	41700	41700	41650	3
608	20240621	104400	466316800	41700	41700	41700	41700	2
609	20240621	104300	466233400	41700	41650	41700	41650	74
610	20240621	104200	463151250	41650	41650	41650	41650	15
611	20240621	104100	462526500	41700	41700	41700	41700	6
612	20240621	104000	462276300	41650	41700	41700	41650	2
613	20240621	103900	462192950	41650	41650	41650	41650	3
614	20240621	103800	462068000	41650	41700	41700	41650	3
615	20240621	103700	461942950	41650	41650	41650	41650	15
616	20240621	103600	461318200	41650	41650	41700	41650	62
617	20240621	103500	458735850	41700	41650	41700	41650	16
618	20240621	103400	458069400	41650	41650	41650	41650	1
619	20240621	103300	458027750	41650	41650	41700	41650	200
620	20240621	103200	449697700	41700	41700	41700	41700	2
621	20240621	103100	449614300	41700	41700	41700	41700	0
622	20240621	103000	449614300	41700	41650	41700	41650	3
623	20240621	102900	449489300	41650	41700	41700	41650	28
624	20240621	102800	448321750	41700	41700	41700	41700	65
625	20240621	102700	445611250	41700	41650	41700	41650	20
626	20240621	102600	444777300	41700	41700	41700	41700	4
627	20240621	102500	444610500	41700	41700	41700	41650	65
628	20240621	102400	441900050	41700	41700	41700	41700	4
629	20240621	102300	441733250	41650	41650	41650	41650	6
630	20240621	102200	441483350	41650	41650	41650	41650	4
631	20240621	102100	441316750	41600	41600	41650	41600	44
632	20240621	102000	439486300	41650	41600	41650	41600	121
633	20240621	101900	434452600	41600	41600	41600	41600	0
634	20240621	101800	434452600	41600	41600	41600	41600	5
635	20240621	101700	434244600	41650	41600	41650	41600	45
636	20240621	101600	432372350	41600	41600	41600	41600	10
637	20240621	101500	431956350	41600	41600	41600	41600	4
638	20240621	101400	431789950	41650	41650	41650	41650	2
639	20240621	101300	431706650	41700	41700	41700	41700	0
640	20240621	101200	431706650	41700	41700	41700	41700	1
641	20240621	101100	431664950	41500	41650	41700	41500	600
642	20240621	101000	406727100	41700	41750	41750	41650	230
643	20240621	100900	397147400	41650	41700	41700	41650	3
644	20240621	100800	397022350	41650	41650	41650	41650	1
645	20240621	100700	396980700	41700	41750	41750	41650	18
646	20240621	100600	396229600	41750	41750	41750	41750	4
647	20240621	100500	396062600	41750	41700	41750	41700	133
648	20240621	100400	390510700	41650	41650	41650	41650	24
649	20240621	100300	389511100	41750	41700	41750	41650	60
650	20240621	100200	387009050	41700	41700	41700	41700	27
651	20240621	100100	385883150	41700	41700	41750	41650	167
652	20240621	100000	378914900	41650	41700	41700	41650	3
653	20240621	095900	378789900	41700	41700	41700	41650	9
654	20240621	095800	378414800	41700	41650	41700	41650	18
655	20240621	095700	377664700	41700	41700	41700	41650	9
656	20240621	095600	377289450	41700	41700	41700	41600	39
657	20240621	095500	375665100	41650	41650	41650	41650	103
658	20240621	095400	371375150	41600	41600	41650	41600	92
659	20240621	095300	367547600	41600	41600	41600	41600	1
660	20240621	095200	367506000	41600	41600	41600	41600	12
661	20240621	095100	367006800	41600	41600	41600	41600	31
662	20240621	095000	365717200	41550	41550	41550	41550	50
663	20240621	094900	363639700	41550	41550	41600	41550	88
664	20240621	094800	359983250	41550	41600	41600	41500	17
665	20240621	094700	359276850	41600	41550	41600	41550	37
666	20240621	094600	357739450	41500	41550	41550	41500	245
667	20240621	094500	347571850	41550	41550	41550	41550	98
668	20240621	094400	343499950	41500	41550	41550	41500	240
669	20240621	094300	333535150	41600	41550	41600	41550	77
670	20240621	094200	330335700	41550	41550	41600	41550	387
671	20240621	094100	314255700	41550	41550	41600	41550	3
672	20240621	094000	314131000	41550	41600	41600	41550	30
673	20240621	093900	312883500	41600	41600	41650	41550	348
674	20240621	093800	298406850	41650	41650	41650	41650	13
675	20240621	093700	297865400	41600	41650	41650	41600	28
676	20240621	093600	296699300	41650	41650	41650	41650	3
677	20240621	093500	296574350	41650	41650	41650	41600	105
678	20240621	093400	292202550	41650	41650	41650	41650	63
679	20240621	093300	289578600	41650	41650	41750	41650	125
680	20240621	093200	284371250	41800	41700	41800	41650	270
681	20240621	093100	273105550	41700	41650	41700	41650	178
682	20240621	093000	265690600	41650	41650	41650	41650	169
683	20240621	092900	258651750	41700	41650	41700	41650	94
684	20240621	092800	254732250	41700	41650	41700	41650	46
685	20240621	092700	252814650	41600	41600	41600	41550	278
686	20240621	092600	241258900	41600	41550	41600	41550	141
687	20240621	092500	235393550	41500	41500	41550	41450	724
688	20240621	092400	205347500	41550	41550	41550	41550	3
689	20240621	092300	205222850	41550	41450	41550	41450	316
690	20240621	092200	192110700	41500	41550	41550	41450	703
691	20240621	092100	162936950	41550	41550	41550	41550	6
692	20240621	092000	162687650	41500	41550	41550	41500	122
693	20240621	091900	157621050	41500	41600	41600	41500	362
694	20240621	091800	142580600	41600	41600	41600	41600	12
695	20240621	091700	142081400	41600	41600	41600	41550	72
696	20240621	091600	139088800	41550	41600	41600	41550	66
697	20240621	091500	136343550	41600	41650	41650	41600	61
698	20240621	091400	133805650	41650	41650	41650	41650	16
699	20240621	091300	133139250	41650	41600	41650	41550	183
700	20240621	091200	125526650	41600	41600	41600	41600	4
701	20240621	091100	125360250	41600	41650	41650	41550	204
702	20240621	091000	116867950	41600	41700	41700	41600	1250
703	20240621	090900	64855000	41650	41700	41750	41650	105
704	20240621	090800	60478800	41700	41750	41750	41700	10
705	20240621	090700	60061650	41750	41750	41750	41750	43
706	20240621	090600	58266400	41750	41750	41800	41750	47
707	20240621	090500	56303550	41800	41650	41800	41650	161
708	20240621	090400	49593050	41650	41600	41650	41550	517
709	20240621	090300	28104700	41600	41600	41600	41600	7
710	20240621	090200	27813500	41600	41600	41600	41600	19
711	20240621	090100	27023100	41450	41450	41700	41450	133
712	20240621	090000	21510000	41450	41650	41650	41450	517