KissMeData/004020/min/candle-20240625.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240625	184200	9999813050	29300	29300	29300	29300	33074
3	20240625	184100	9999813050	29300	29300	29300	29300	0
4	20240625	184000	9999813050	29300	29300	29300	29300	0
5	20240625	183900	9999813050	29300	29300	29300	29300	0
6	20240625	183800	9999813050	29300	29300	29300	29300	0
7	20240625	183700	9999813050	29300	29300	29300	29300	0
8	20240625	183600	9999813050	29300	29300	29300	29300	0
9	20240625	183500	9999813050	29300	29300	29300	29300	0
10	20240625	183400	9999813050	29300	29300	29300	29300	0
11	20240625	183300	9999813050	29300	29300	29300	29300	0
12	20240625	183200	9999813050	29300	29300	29300	29300	0
13	20240625	183100	9999813050	29300	29300	29300	29300	0
14	20240625	183000	9999813050	29300	29300	29300	29300	0
15	20240625	182900	9999813050	29300	29300	29300	29300	0
16	20240625	182800	9999813050	29300	29300	29300	29300	0
17	20240625	182700	9999813050	29300	29300	29300	29300	0
18	20240625	182600	9999813050	29300	29300	29300	29300	0
19	20240625	182500	9999813050	29300	29300	29300	29300	0
20	20240625	182400	9999813050	29300	29300	29300	29300	0
21	20240625	182300	9999813050	29300	29300	29300	29300	0
22	20240625	182200	9999813050	29300	29300	29300	29300	0
23	20240625	182100	9999813050	29300	29300	29300	29300	0
24	20240625	182000	9999813050	29300	29300	29300	29300	0
25	20240625	181900	9999813050	29300	29300	29300	29300	0
26	20240625	181800	9999813050	29300	29300	29300	29300	0
27	20240625	181700	9999813050	29300	29300	29300	29300	0
28	20240625	181600	9999813050	29300	29300	29300	29300	0
29	20240625	181500	9999813050	29300	29300	29300	29300	0
30	20240625	181400	9999813050	29300	29300	29300	29300	0
31	20240625	181300	9999813050	29300	29300	29300	29300	0
32	20240625	181200	9999813050	29300	29300	29300	29300	33074
33	20240625	181100	9999813050	29300	29300	29300	29300	0
34	20240625	181000	9999813050	29300	29300	29300	29300	0
35	20240625	180900	9999813050	29300	29300	29300	29300	0
36	20240625	180800	9999813050	29300	29300	29300	29300	0
37	20240625	180700	9999813050	29300	29300	29300	29300	0
38	20240625	180600	9999813050	29300	29300	29300	29300	0
39	20240625	180500	9999813050	29300	29300	29300	29300	0
40	20240625	180400	9999813050	29300	29300	29300	29300	0
41	20240625	180300	9999813050	29300	29300	29300	29300	0
42	20240625	180200	9999813050	29300	29300	29300	29300	0
43	20240625	180100	9999813050	29300	29300	29300	29300	0
44	20240625	180000	9999813050	29300	29300	29300	29300	0
45	20240625	175900	9999813050	29300	29300	29300	29300	0
46	20240625	175800	9999813050	29300	29300	29300	29300	0
47	20240625	175700	9999813050	29300	29300	29300	29300	0
48	20240625	175600	9999813050	29300	29300	29300	29300	0
49	20240625	175500	9999813050	29300	29300	29300	29300	0
50	20240625	175400	9999813050	29300	29300	29300	29300	0
51	20240625	175300	9999813050	29300	29300	29300	29300	0
52	20240625	175200	9999813050	29300	29300	29300	29300	0
53	20240625	175100	9999813050	29300	29300	29300	29300	0
54	20240625	175000	9999813050	29300	29300	29300	29300	0
55	20240625	174900	9999813050	29300	29300	29300	29300	0
56	20240625	174800	9999813050	29300	29300	29300	29300	0
57	20240625	174700	9999813050	29300	29300	29300	29300	0
58	20240625	174600	9999813050	29300	29300	29300	29300	0
59	20240625	174500	9999813050	29300	29300	29300	29300	0
60	20240625	174400	9999813050	29300	29300	29300	29300	0
61	20240625	174300	9999813050	29300	29300	29300	29300	0
62	20240625	174200	9999813050	29300	29300	29300	29300	33074
63	20240625	174100	9999813050	29300	29300	29300	29300	0
64	20240625	174000	9999813050	29300	29300	29300	29300	0
65	20240625	173900	9999813050	29300	29300	29300	29300	0
66	20240625	173800	9999813050	29300	29300	29300	29300	0
67	20240625	173700	9999813050	29300	29300	29300	29300	0
68	20240625	173600	9999813050	29300	29300	29300	29300	0
69	20240625	173500	9999813050	29300	29300	29300	29300	0
70	20240625	173400	9999813050	29300	29300	29300	29300	0
71	20240625	173300	9999813050	29300	29300	29300	29300	0
72	20240625	173200	9999813050	29300	29300	29300	29300	0
73	20240625	173100	9999813050	29300	29300	29300	29300	0
74	20240625	173000	9999813050	29300	29300	29300	29300	0
75	20240625	172900	9999813050	29300	29300	29300	29300	0
76	20240625	172800	9999813050	29300	29300	29300	29300	0
77	20240625	172700	9999813050	29300	29300	29300	29300	0
78	20240625	172600	9999813050	29300	29300	29300	29300	0
79	20240625	172500	9999813050	29300	29300	29300	29300	0
80	20240625	172400	9999813050	29300	29300	29300	29300	0
81	20240625	172300	9999813050	29300	29300	29300	29300	0
82	20240625	172200	9999813050	29300	29300	29300	29300	0
83	20240625	172100	9999813050	29300	29300	29300	29300	0
84	20240625	172000	9999813050	29300	29300	29300	29300	0
85	20240625	171900	9999813050	29300	29300	29300	29300	0
86	20240625	171800	9999813050	29300	29300	29300	29300	0
87	20240625	171700	9999813050	29300	29300	29300	29300	0
88	20240625	171600	9999813050	29300	29300	29300	29300	0
89	20240625	171500	9999813050	29300	29300	29300	29300	0
90	20240625	171400	9999813050	29300	29300	29300	29300	0
91	20240625	171300	9999813050	29300	29300	29300	29300	0
92	20240625	171200	9999813050	29300	29300	29300	29300	33074
93	20240625	171100	9999813050	29300	29300	29300	29300	0
94	20240625	171000	9999813050	29300	29300	29300	29300	0
95	20240625	170900	9999813050	29300	29300	29300	29300	0
96	20240625	170800	9999813050	29300	29300	29300	29300	0
97	20240625	170700	9999813050	29300	29300	29300	29300	0
98	20240625	170600	9999813050	29300	29300	29300	29300	0
99	20240625	170500	9999813050	29300	29300	29300	29300	0
100	20240625	170400	9999813050	29300	29300	29300	29300	0
101	20240625	170300	9999813050	29300	29300	29300	29300	0
102	20240625	170200	9999813050	29300	29300	29300	29300	0
103	20240625	170100	9999813050	29300	29300	29300	29300	0
104	20240625	170000	9999813050	29300	29300	29300	29300	0
105	20240625	165900	9999813050	29300	29300	29300	29300	0
106	20240625	165800	9999813050	29300	29300	29300	29300	0
107	20240625	165700	9999813050	29300	29300	29300	29300	0
108	20240625	165600	9999813050	29300	29300	29300	29300	0
109	20240625	165500	9999813050	29300	29300	29300	29300	0
110	20240625	165400	9999813050	29300	29300	29300	29300	0
111	20240625	165300	9999813050	29300	29300	29300	29300	0
112	20240625	165200	9999813050	29300	29300	29300	29300	0
113	20240625	165100	9999813050	29300	29300	29300	29300	0
114	20240625	165000	9999813050	29300	29300	29300	29300	0
115	20240625	164900	9999813050	29300	29300	29300	29300	0
116	20240625	164800	9999813050	29300	29300	29300	29300	0
117	20240625	164700	9999813050	29300	29300	29300	29300	0
118	20240625	164600	9999813050	29300	29300	29300	29300	0
119	20240625	164500	9999813050	29300	29300	29300	29300	0
120	20240625	164400	9999813050	29300	29300	29300	29300	0
121	20240625	164300	9999813050	29300	29300	29300	29300	0
122	20240625	164200	9999813050	29300	29300	29300	29300	33074
123	20240625	164100	9999813050	29300	29300	29300	29300	0
124	20240625	164000	9999813050	29300	29300	29300	29300	0
125	20240625	163900	9999813050	29300	29300	29300	29300	0
126	20240625	163800	9999813050	29300	29300	29300	29300	0
127	20240625	163700	9999813050	29300	29300	29300	29300	0
128	20240625	163600	9999813050	29300	29300	29300	29300	0
129	20240625	163500	9999813050	29300	29300	29300	29300	0
130	20240625	163400	9999813050	29300	29300	29300	29300	0
131	20240625	163300	9999813050	29300	29300	29300	29300	0
132	20240625	163200	9999813050	29300	29300	29300	29300	0
133	20240625	163100	9999813050	29300	29300	29300	29300	0
134	20240625	163000	9999813050	29300	29300	29300	29300	0
135	20240625	162900	9999813050	29300	29300	29300	29300	0
136	20240625	162800	9999813050	29300	29300	29300	29300	0
137	20240625	162700	9999813050	29300	29300	29300	29300	0
138	20240625	162600	9999813050	29300	29300	29300	29300	0
139	20240625	162500	9999813050	29300	29300	29300	29300	0
140	20240625	162400	9999813050	29300	29300	29300	29300	0
141	20240625	162300	9999813050	29300	29300	29300	29300	0
142	20240625	162200	9999813050	29300	29300	29300	29300	0
143	20240625	162100	9999813050	29300	29300	29300	29300	0
144	20240625	162000	9999813050	29300	29300	29300	29300	0
145	20240625	161900	9999813050	29300	29300	29300	29300	0
146	20240625	161800	9999813050	29300	29300	29300	29300	0
147	20240625	161700	9999813050	29300	29300	29300	29300	0
148	20240625	161600	9999813050	29300	29300	29300	29300	0
149	20240625	161500	9999813050	29300	29300	29300	29300	0
150	20240625	161400	9999813050	29300	29300	29300	29300	0
151	20240625	161300	9999813050	29300	29300	29300	29300	0
152	20240625	161200	9999813050	29300	29300	29300	29300	33074
153	20240625	161100	9999813050	29300	29300	29300	29300	0
154	20240625	161000	9999813050	29300	29300	29300	29300	0
155	20240625	160900	9999813050	29300	29300	29300	29300	0
156	20240625	160800	9999813050	29300	29300	29300	29300	0
157	20240625	160700	9999813050	29300	29300	29300	29300	0
158	20240625	160600	9999813050	29300	29300	29300	29300	0
159	20240625	160500	9999813050	29300	29300	29300	29300	0
160	20240625	160400	9999813050	29300	29300	29300	29300	0
161	20240625	160300	9999813050	29300	29300	29300	29300	0
162	20240625	160200	9999813050	29300	29300	29300	29300	0
163	20240625	160100	9999813050	29300	29300	29300	29300	0
164	20240625	160000	9999813050	29300	29300	29300	29300	0
165	20240625	155900	9999813050	29300	29300	29300	29300	0
166	20240625	155800	9999813050	29300	29300	29300	29300	0
167	20240625	155700	9999813050	29300	29300	29300	29300	0
168	20240625	155600	9999813050	29300	29300	29300	29300	0
169	20240625	155500	9999813050	29300	29300	29300	29300	0
170	20240625	155400	9999813050	29300	29300	29300	29300	0
171	20240625	155300	9999813050	29300	29300	29300	29300	0
172	20240625	155200	9999813050	29300	29300	29300	29300	0
173	20240625	155100	9999813050	29300	29300	29300	29300	0
174	20240625	155000	9999813050	29300	29300	29300	29300	0
175	20240625	154900	9999813050	29300	29300	29300	29300	0
176	20240625	154800	9999813050	29300	29300	29300	29300	0
177	20240625	154700	9999813050	29300	29300	29300	29300	0
178	20240625	154600	9999813050	29300	29300	29300	29300	0
179	20240625	154500	9999813050	29300	29300	29300	29300	0
180	20240625	154400	9999813050	29300	29300	29300	29300	0
181	20240625	154300	9999813050	29300	29300	29300	29300	0
182	20240625	154200	9999813050	29300	29300	29300	29300	33074
183	20240625	154100	9999813050	29300	29300	29300	29300	0
184	20240625	154000	9999813050	29300	29300	29300	29300	0
185	20240625	153900	9999813050	29300	29300	29300	29300	0
186	20240625	153800	9999813050	29300	29300	29300	29300	0
187	20240625	153700	9999813050	29300	29300	29300	29300	0
188	20240625	153600	9999813050	29300	29300	29300	29300	0
189	20240625	153500	9999813050	29300	29300	29300	29300	0
190	20240625	153400	9999813050	29300	29300	29300	29300	0
191	20240625	153300	9999813050	29300	29300	29300	29300	0
192	20240625	153200	9999813050	29300	29300	29300	29300	0
193	20240625	153100	9999813050	29300	29300	29300	29300	0
194	20240625	153000	9999813050	29300	29300	29300	29300	33074
195	20240625	152900	9030744850	29250	29250	29250	29250	0
196	20240625	152800	9030744850	29250	29250	29250	29250	0
197	20240625	152700	9030744850	29250	29250	29250	29250	0
198	20240625	152600	9030744850	29250	29250	29250	29250	0
199	20240625	152500	9030744850	29250	29250	29250	29250	0
200	20240625	152400	9030744850	29250	29250	29250	29250	0
201	20240625	152300	9030744850	29250	29250	29250	29250	0
202	20240625	152200	9030744850	29250	29250	29250	29250	0
203	20240625	152100	9030744850	29250	29250	29250	29250	0
204	20240625	152000	9030744850	29250	29250	29250	29250	0
205	20240625	151900	9030744850	29250	29250	29300	29250	1693
206	20240625	151800	8981159200	29250	29300	29300	29250	3657
207	20240625	151700	8874029550	29250	29250	29300	29250	200
208	20240625	151600	8868175550	29250	29250	29300	29250	149
209	20240625	151500	8863815150	29250	29150	29250	29150	985
210	20240625	151400	8835041000	29150	29200	29200	29150	3579
211	20240625	151300	8730621300	29200	29200	29200	29200	508
212	20240625	151200	8715787700	29200	29250	29250	29150	1853
213	20240625	151100	8661701800	29250	29300	29300	29200	808
214	20240625	151000	8638058900	29300	29150	29300	29100	2845
215	20240625	150900	8555006700	29150	29150	29250	29100	3015
216	20240625	150800	8466958200	29150	29150	29200	29150	260
217	20240625	150700	8459379100	29150	29250	29300	29150	4929
218	20240625	150600	8315496550	29250	29250	29250	29250	218
219	20240625	150500	8309120050	29250	29300	29300	29250	1467
220	20240625	150400	8266206600	29250	29300	29300	29250	140
221	20240625	150300	8262110350	29250	29250	29250	29250	138
222	20240625	150200	8258073850	29250	29250	29250	29250	134
223	20240625	150100	8254154350	29250	29250	29250	29250	120
224	20240625	150000	8250644350	29250	29300	29300	29250	348
225	20240625	145900	8240465100	29250	29250	29300	29200	2234
226	20240625	145800	8175038150	29200	29200	29250	29150	7732
227	20240625	145700	7949111550	29150	29200	29200	29150	118
228	20240625	145600	7945671600	29150	29200	29200	29150	145
229	20240625	145500	7941444100	29150	29200	29200	29150	998
230	20240625	145400	7912352200	29150	29200	29200	29150	333
231	20240625	145300	7902644800	29150	29150	29150	29150	1112
232	20240625	145200	7870230000	29200	29200	29200	29150	277
233	20240625	145100	7862148600	29200	29200	29200	29150	598
234	20240625	145000	7844698650	29200	29150	29200	29150	2683
235	20240625	144900	7766373800	29200	29150	29200	29150	112
236	20240625	144800	7763108850	29200	29150	29200	29150	2056
237	20240625	144700	7703119850	29150	29150	29200	29150	1948
238	20240625	144600	7646249800	29150	29150	29150	29150	315
239	20240625	144500	7637067550	29150	29200	29200	29150	181
240	20240625	144400	7631788400	29150	29150	29200	29150	124
241	20240625	144300	7628173700	29150	29200	29200	29150	126
242	20240625	144200	7624500750	29200	29150	29200	29100	4916
243	20240625	144100	7481160900	29200	29200	29200	29150	133
244	20240625	144000	7477283500	29150	29150	29200	29150	439
245	20240625	143900	7464486500	29150	29150	29200	29150	889
246	20240625	143800	7438569650	29200	29150	29200	29150	122
247	20240625	143700	7435012950	29150	29150	29200	29150	1484
248	20240625	143600	7391751800	29150	29150	29200	29150	1949
249	20240625	143500	7334936850	29200	29150	29200	29150	123
250	20240625	143400	7331351150	29200	29200	29200	29150	27
251	20240625	143300	7330563550	29150	29200	29250	29150	2248
252	20240625	143200	7264929500	29200	29200	29200	29200	256
253	20240625	143100	7257454300	29200	29200	29250	29200	377
254	20240625	143000	7246445500	29200	29250	29250	29200	243
255	20240625	142900	7239349500	29200	29200	29200	29200	796
256	20240625	142800	7216106300	29200	29250	29250	29200	205
257	20240625	142700	7210116700	29250	29250	29250	29200	135
258	20240625	142600	7206174350	29200	29250	29250	29200	179
259	20240625	142500	7200944950	29200	29200	29250	29200	147
260	20240625	142400	7196652450	29200	29250	29250	29200	127
261	20240625	142300	7192943650	29200	29200	29250	29150	1272
262	20240625	142200	7155801750	29150	29150	29200	29150	280
263	20240625	142100	7147631450	29250	29250	29250	29200	373
264	20240625	142000	7136739550	29250	29150	29250	29150	4189
265	20240625	141900	7014419700	29150	29150	29150	29150	240
266	20240625	141800	7007423700	29150	29150	29200	29150	2577
267	20240625	141700	6932304100	29150	29150	29200	29150	201
268	20240625	141600	6926443500	29150	29150	29200	29150	132
269	20240625	141500	6922595300	29150	29150	29200	29150	1474
270	20240625	141400	6879613200	29150	29150	29200	29150	276
271	20240625	141300	6871567700	29200	29150	29200	29150	265
272	20240625	141200	6863836200	29150	29150	29200	29150	694
273	20240625	141100	6843606000	29200	29150	29200	29150	6947
274	20240625	141000	6641038350	29150	29150	29200	29150	176
275	20240625	140900	6635905600	29150	29200	29200	29150	230
276	20240625	140800	6629201000	29150	29200	29200	29150	130
277	20240625	140700	6625410600	29150	29150	29200	29150	5592
278	20240625	140600	6462332600	29150	29100	29150	29100	200
279	20240625	140500	6456512200	29100	29100	29100	29100	125
280	20240625	140400	6452874700	29100	29150	29150	29100	134
281	20240625	140300	6448975000	29100	29150	29150	29100	131
282	20240625	140200	6445162350	29100	29100	29150	29100	689
283	20240625	140100	6425112350	29100	29100	29150	29100	127
284	20240625	140000	6421416500	29100	29100	29150	29100	536
285	20240625	135900	6405818850	29150	29100	29150	29100	175
286	20240625	135800	6400725900	29100	29100	29150	29100	127
287	20240625	135700	6397030100	29100	29100	29100	29100	114
288	20240625	135600	6393712700	29100	29100	29150	29100	129
289	20240625	135500	6389958250	29100	29100	29150	29100	151
290	20240625	135400	6385563100	29100	29100	29150	29100	274
291	20240625	135300	6377582400	29100	29150	29200	29100	776
292	20240625	135200	6354964100	29150	29150	29200	29150	342
293	20240625	135100	6344994400	29150	29150	29200	29150	322
294	20240625	135000	6335607800	29150	29150	29150	29150	203
295	20240625	134900	6329690350	29150	29150	29200	29150	1551
296	20240625	134800	6284478250	29150	29150	29200	29150	176
297	20240625	134700	6279347700	29150	29150	29200	29150	212
298	20240625	134600	6273167850	29150	29200	29200	29150	135
299	20240625	134500	6269232550	29200	29150	29200	29150	246
300	20240625	134400	6262061300	29150	29150	29200	29150	3646
301	20240625	134300	6155780250	29150	29200	29200	29150	300
302	20240625	134200	6147035200	29150	29200	29200	29150	190
303	20240625	134100	6141493300	29150	29150	29200	29150	135
304	20240625	134000	6137557950	29150	29150	29150	29150	134
305	20240625	133900	6133651850	29150	29150	29200	29150	341
306	20240625	133800	6123711600	29200	29150	29200	29150	139
307	20240625	133700	6119659300	29150	29150	29200	29150	376
308	20240625	133600	6108693850	29150	29150	29150	29150	651
309	20240625	133500	6089717200	29200	29200	29200	29150	203
310	20240625	133400	6083797950	29150	29150	29200	29150	229
311	20240625	133300	6077121800	29150	29150	29200	29150	348
312	20240625	133200	6066977100	29150	29150	29200	29150	303
313	20240625	133100	6058144100	29200	29150	29200	29150	136
314	20240625	133000	6054179150	29150	29200	29200	29150	147
315	20240625	132900	6049893750	29150	29150	29150	29150	124
316	20240625	132800	6046279150	29150	29200	29200	29150	130
317	20240625	132700	6042488850	29200	29150	29200	29150	211
318	20240625	132600	6036336850	29150	29150	29200	29150	166
319	20240625	132500	6031497850	29150	29150	29200	29150	160
320	20240625	132400	6026833750	29150	29200	29200	29150	140
321	20240625	132300	6022752000	29200	29150	29200	29150	174
322	20240625	132200	6017679750	29200	29150	29200	29150	138
323	20240625	132100	6013656900	29200	29200	29200	29150	306
324	20240625	132000	6004736400	29200	29150	29200	29150	130
325	20240625	131900	6000946700	29150	29150	29200	29150	151
326	20240625	131800	5996544050	29150	29200	29200	29150	149
327	20240625	131700	5992199650	29200	29150	29200	29150	136
328	20240625	131600	5988234250	29150	29200	29200	29150	247
329	20240625	131500	5981033050	29150	29150	29200	29150	418
330	20240625	131400	5968847750	29200	29150	29200	29150	147
331	20240625	131300	5964561650	29200	29150	29200	29150	144
332	20240625	131200	5960362750	29200	29150	29200	29150	179
333	20240625	131100	5955141700	29200	29150	29200	29150	308
334	20240625	131000	5946149350	29150	29150	29200	29100	7881
335	20240625	130900	5716410200	29100	29100	29150	29100	159
336	20240625	130800	5711781700	29100	29150	29150	29100	130
337	20240625	130700	5707998650	29100	29150	29150	29100	148
338	20240625	130600	5703691100	29100	29100	29150	29100	184
339	20240625	130500	5698336500	29150	29100	29150	29100	132
340	20240625	130400	5694495250	29100	29100	29100	29100	166
341	20240625	130300	5689664650	29150	29100	29150	29100	135
342	20240625	130200	5685735650	29100	29100	29150	29100	134
343	20240625	130100	5681836100	29100	29100	29150	29100	303
344	20240625	130000	5673018700	29100	29150	29150	29100	130
345	20240625	125900	5669234800	29100	29100	29100	29100	136
346	20240625	125800	5665277200	29100	29100	29150	29100	133
347	20240625	125700	5661406800	29100	29150	29150	29100	361
348	20240625	125600	5650901600	29150	29100	29150	29100	215
349	20240625	125500	5644643100	29100	29100	29150	29100	143
350	20240625	125400	5640481000	29100	29100	29150	29100	150
351	20240625	125300	5636115100	29100	29150	29150	29100	250
352	20240625	125200	5628838700	29100	29100	29150	29100	154
353	20240625	125100	5624356550	29100	29100	29150	29100	173
354	20240625	125000	5619322200	29100	29150	29150	29100	125
355	20240625	124900	5615684600	29100	29150	29150	29100	155
356	20240625	124800	5611173250	29150	29150	29150	29100	263
357	20240625	124700	5603518950	29150	29100	29150	29100	162
358	20240625	124600	5598803150	29100	29150	29150	29100	229
359	20240625	124500	5592133700	29100	29100	29100	29100	146
360	20240625	124400	5587885100	29100	29150	29150	29100	162
361	20240625	124300	5583170850	29100	29100	29150	29100	203
362	20240625	124200	5577263450	29150	29100	29150	29100	123
363	20240625	124100	5573683700	29100	29100	29150	29100	163
364	20240625	124000	5568939950	29100	29100	29100	29100	118
365	20240625	123900	5565506150	29100	29100	29150	29100	276
366	20240625	123800	5557474050	29100	29050	29100	29050	2719
367	20240625	123700	5478356650	29050	29050	29050	29050	131
368	20240625	123600	5474551100	29050	29050	29100	29050	159
369	20240625	123500	5469931500	29100	29050	29100	29050	4084
370	20240625	123400	5351227250	29050	29050	29100	29050	196
371	20240625	123300	5345533400	29050	29050	29050	29050	151
372	20240625	123200	5341146850	29050	29100	29100	29050	400
373	20240625	123100	5329523800	29100	29050	29100	29050	134
374	20240625	123000	5325631050	29050	29050	29100	29050	154
375	20240625	122900	5321155800	29050	29050	29100	29050	23
376	20240625	122800	5320487500	29050	29050	29100	29050	195
377	20240625	122700	5314820800	29050	29100	29100	29050	141
378	20240625	122600	5310724700	29050	29050	29100	29050	181
379	20240625	122500	5305464600	29050	29100	29100	29050	256
380	20240625	122400	5298025850	29100	29050	29100	29050	278
381	20240625	122300	5289948050	29050	29050	29050	29050	125
382	20240625	122200	5286316800	29100	29100	29100	29050	163
383	20240625	122100	5281579600	29050	29050	29100	29050	204
384	20240625	122000	5275652900	29050	29100	29100	29050	176
385	20240625	121900	5270537200	29050	29050	29100	29050	238
386	20240625	121800	5263623200	29050	29100	29100	29050	129
387	20240625	121700	5259875350	29100	29050	29100	29050	187
388	20240625	121600	5254440100	29050	29050	29050	29050	456
389	20240625	121500	5241193300	29050	29050	29100	29050	256
390	20240625	121400	5233756450	29100	29050	29100	29050	293
391	20240625	121300	5225239250	29050	29100	29100	29050	123
392	20240625	121200	5221666050	29050	29100	29100	29050	128
393	20240625	121100	5217947550	29050	29100	29100	29050	147
394	20240625	121000	5213676550	29100	29100	29100	29050	345
395	20240625	120900	5203654150	29050	29050	29100	29050	1047
396	20240625	120800	5173197750	29050	29050	29050	29050	127
397	20240625	120700	5169508400	29100	29100	29100	29050	118
398	20240625	120600	5166079950	29050	29050	29100	29050	135
399	20240625	120500	5162157800	29050	29050	29100	29050	129
400	20240625	120400	5158410300	29050	29050	29050	29000	1028
401	20240625	120300	5128562800	29050	29000	29050	29000	136
402	20240625	120200	5124618250	29050	29000	29050	29000	2390
403	20240625	120100	5055283150	29000	29000	29050	29000	118
404	20240625	120000	5051861100	29000	29000	29050	29000	134
405	20240625	115900	5047974550	29000	29000	29000	29000	112
406	20240625	115800	5044726550	29000	29000	29000	29000	124
407	20240625	115700	5041130550	29050	29050	29050	29000	223
408	20240625	115600	5034657950	29050	29000	29050	29000	329
409	20240625	115500	5025106700	29000	29100	29100	29000	18
410	20240625	115400	5024584350	29050	29000	29050	29000	446
411	20240625	115300	5011633700	29050	29050	29100	29000	853
412	20240625	115200	4986854750	29050	29050	29100	29050	115
413	20240625	115100	4983513900	29050	29050	29100	29050	955
414	20240625	115000	4955729400	29050	29050	29100	29050	123
415	20240625	114900	4952155900	29050	29100	29100	29050	135
416	20240625	114800	4948233450	29100	29050	29100	29050	45
417	20240625	114700	4946924500	29050	29000	29050	29000	985
418	20240625	114600	4918310850	29000	29000	29050	29000	122
419	20240625	114500	4914772350	29000	29000	29050	29000	158
420	20240625	114400	4910188800	29000	29000	29000	28950	2016
421	20240625	114300	4851725400	29000	29000	29050	29000	201
422	20240625	114200	4845895850	29000	29000	29050	29000	172
423	20240625	114100	4840907700	29000	29000	29000	29000	195
424	20240625	114000	4835252700	29050	29000	29050	29000	215
425	20240625	113900	4829017650	29000	29000	29050	29000	163
426	20240625	113800	4824288700	29000	29000	29050	29000	339
427	20240625	113700	4814457450	29000	29000	29000	29000	127
428	20240625	113600	4810774450	29000	29050	29050	29000	140
429	20240625	113500	4806713450	29000	29050	29050	29000	604
430	20240625	113400	4789183350	29000	29000	29000	29000	126
431	20240625	113300	4785529350	29050	29050	29050	29000	128
432	20240625	113200	4781816750	29050	29050	29050	29000	1009
433	20240625	113100	4752511050	29000	29000	29050	29000	501
434	20240625	113000	4737982000	29000	29000	29000	29000	173
435	20240625	112900	4732965000	29000	28950	29100	28950	7921
436	20240625	112800	4503131550	29000	28950	29000	28950	237
437	20240625	112700	4496270000	29000	29050	29050	29000	10561
438	20240625	112600	4189875250	29100	29050	29100	29050	162
439	20240625	112500	4185169050	29100	29050	29100	29050	128
440	20240625	112400	4181450200	29050	29100	29100	29050	170
441	20240625	112300	4176511600	29100	29100	29100	29050	136
442	20240625	112200	4172560250	29050	29050	29100	29050	147
443	20240625	112100	4168288900	29050	29050	29100	29050	128
444	20240625	112000	4164570200	29050	29100	29100	29050	855
445	20240625	111900	4139695650	29050	29100	29100	29050	1059
446	20240625	111800	4108885250	29150	29100	29150	29100	207
447	20240625	111700	4102859400	29100	29100	29100	29100	139
448	20240625	111600	4098814500	29100	29100	29150	29100	143
449	20240625	111500	4094653150	29100	29100	29150	29100	300
450	20240625	111400	4085922750	29150	29100	29150	29050	1157
451	20240625	111300	4052258900	29050	29000	29100	29000	1511
452	20240625	111200	4008360850	29050	29150	29150	29000	5133
453	20240625	111100	3859100600	29100	29150	29150	29100	146
454	20240625	111000	3854851600	29100	29100	29150	29100	246
455	20240625	110900	3847692950	29100	29100	29150	29100	121
456	20240625	110800	3844171800	29150	29100	29150	29050	186
457	20240625	110700	3838758700	29100	29100	29150	29100	240
458	20240625	110600	3831774600	29100	29100	29100	29100	25
459	20240625	110500	3831047100	29100	29150	29150	29100	2563
460	20240625	110400	3756462300	29100	29100	29150	29100	340
461	20240625	110300	3746567850	29150	29150	29150	29100	115
462	20240625	110200	3743221250	29100	29150	29150	29100	1690
463	20240625	110100	3694013900	29150	29200	29200	29150	253
464	20240625	110000	3686638500	29200	29150	29200	29150	32
465	20240625	105900	3685705600	29150	29150	29200	29150	558
466	20240625	105800	3669439750	29200	29150	29200	29150	291
467	20240625	105700	3660955100	29150	29200	29200	29150	571
468	20240625	105600	3644309500	29200	29200	29200	29150	14
469	20240625	105500	3643901300	29200	29150	29200	29150	1847
470	20240625	105400	3589986250	29200	29200	29200	29150	17
471	20240625	105300	3589490200	29150	29200	29200	29150	572
472	20240625	105200	3572814600	29150	29150	29200	29150	829
473	20240625	105100	3548648950	29150	29200	29200	29150	134
474	20240625	105000	3544742700	29150	29200	29200	29150	2254
475	20240625	104900	3479027900	29200	29200	29200	29150	11
476	20240625	104800	3478707050	29200	29150	29200	29150	55
477	20240625	104700	3477102300	29150	29200	29200	29150	636
478	20240625	104600	3458561550	29200	29150	29200	29150	319
479	20240625	104500	3449261050	29200	29100	29200	29100	5212
480	20240625	104400	3297272000	29100	29100	29150	29100	1521
481	20240625	104300	3253002850	29100	29150	29150	29100	25
482	20240625	104200	3252274750	29150	29150	29150	29100	76
483	20240625	104100	3250061550	29150	29150	29150	29100	1015
484	20240625	104000	3220474650	29100	29100	29150	29100	105
485	20240625	103900	3217415050	29100	29150	29150	29100	14
486	20240625	103800	3217007350	29100	29150	29150	29100	53
487	20240625	103700	3215465000	29150	29150	29150	29100	122
488	20240625	103600	3211909050	29100	29150	29150	29100	238
489	20240625	103500	3204982550	29150	29150	29150	29100	4
490	20240625	103400	3204866000	29100	29100	29150	29100	316
491	20240625	103300	3195670050	29150	29150	29150	29100	756
492	20240625	103200	3173662700	29100	29050	29150	29050	3233
493	20240625	103100	3079609300	29100	29100	29100	29050	60
494	20240625	103000	3077863350	29050	29100	29100	29050	104
495	20240625	102900	3074842050	29050	29050	29100	29050	13
496	20240625	102800	3074464050	29100	29050	29100	29050	143
497	20240625	102700	3070309700	29100	29050	29100	29050	436
498	20240625	102600	3057626100	29050	29150	29150	29050	3286
499	20240625	102500	2962070050	29100	29100	29150	29100	280
500	20240625	102400	2953919400	29150	29100	29150	29100	323
501	20240625	102300	2944504100	29150	29150	29150	29100	279
502	20240625	102200	2936378950	29150	29150	29150	29100	43
503	20240625	102100	2935125950	29150	29100	29150	29100	1679
504	20240625	102000	2886266600	29100	29150	29150	29050	2061
505	20240625	101900	2826344250	29150	29150	29200	29150	20
506	20240625	101800	2825761200	29150	29150	29200	29150	127
507	20240625	101700	2822054050	29200	29150	29200	29150	167
508	20240625	101600	2817178450	29150	29200	29200	29150	222
509	20240625	101500	2810707100	29150	29200	29200	29100	1251
510	20240625	101400	2774241300	29150	29150	29200	29150	1230
511	20240625	101300	2738384150	29150	29200	29200	29150	22
512	20240625	101200	2737741800	29200	29200	29200	29150	332
513	20240625	101100	2728060000	29150	29200	29200	29150	1872
514	20240625	101000	2673491050	29200	29150	29200	29150	267
515	20240625	100900	2665707200	29150	29150	29200	29150	1958
516	20240625	100800	2608606300	29200	29200	29200	29150	735
517	20240625	100700	2587169550	29200	29100	29200	29100	4539
518	20240625	100600	2454853200	29100	29100	29100	29100	502
519	20240625	100500	2440245000	29150	29100	29150	29100	1037
520	20240625	100400	2410066550	29150	29150	29200	29150	2734
521	20240625	100300	2330370100	29150	29200	29200	29150	127
522	20240625	100200	2326662300	29200	29200	29200	29150	301
523	20240625	100100	2317873150	29200	29100	29200	29100	6163
524	20240625	100000	2138203050	29100	29100	29150	29100	640
525	20240625	095900	2119568550	29100	29050	29150	29050	3323
526	20240625	095800	2022864500	29100	29100	29100	29100	52
527	20240625	095700	2021351300	29100	29100	29100	29050	225
528	20240625	095600	2014805650	29100	29100	29100	29100	1
529	20240625	095500	2014776550	29050	29100	29100	29050	52
530	20240625	095400	2013263400	29100	29100	29100	29100	22
531	20240625	095300	2012623200	29050	29050	29100	29050	1547
532	20240625	095200	1967682750	29050	29100	29100	29050	1033
533	20240625	095100	1937623000	29050	29050	29100	29050	15
534	20240625	095000	1937187100	29050	29050	29050	29050	31
535	20240625	094900	1936286550	29100	29100	29100	29050	46
536	20240625	094800	1934950100	29100	29050	29100	29050	8
537	20240625	094700	1934717600	29100	29050	29100	29000	1779
538	20240625	094600	1883088950	29050	29050	29100	29050	469
539	20240625	094500	1869456250	29050	29100	29100	29000	6671
540	20240625	094400	1675808850	29050	29050	29050	29050	3327
541	20240625	094300	1579159500	29050	29050	29100	29050	110
542	20240625	094200	1575962150	29100	29050	29100	29050	4
543	20240625	094100	1575845800	29050	29100	29100	29050	71
544	20240625	094000	1573783200	29100	29150	29150	29050	363
545	20240625	093900	1563219300	29100	29100	29150	29100	137
546	20240625	093800	1559232050	29100	29100	29150	29100	1700
547	20240625	093700	1509761350	29150	29100	29150	29100	1305
548	20240625	093600	1471785750	29100	29150	29150	29100	547
549	20240625	093500	1455866550	29100	29150	29150	29100	993
550	20240625	093400	1426953100	29150	29100	29150	29100	613
551	20240625	093300	1409091000	29100	29150	29150	29100	443
552	20240625	093200	1396177700	29150	29150	29150	29100	1672
553	20240625	093100	1347439700	29100	29100	29100	29100	18
554	20240625	093000	1346915900	29100	29100	29100	29050	863
555	20240625	092900	1321802650	29050	29100	29100	29050	422
556	20240625	092800	1309532700	29100	29100	29100	29100	1227
557	20240625	092700	1273827000	29100	29100	29100	29100	1980
558	20240625	092600	1216209000	29100	29150	29150	29100	2387
559	20240625	092500	1146745900	29150	29150	29150	29100	227
560	20240625	092400	1140129950	29150	29150	29150	29150	111
561	20240625	092300	1136894300	29150	29150	29150	29150	1026
562	20240625	092200	1106986400	29100	29150	29200	29100	2470
563	20240625	092100	1035051750	29200	29150	29200	29100	3989
564	20240625	092000	918772000	29150	29150	29200	29150	789
565	20240625	091900	895772600	29150	29200	29200	29150	1354
566	20240625	091800	856300450	29200	29150	29200	29150	19
567	20240625	091700	855745700	29200	29200	29200	29200	1831
568	20240625	091600	802280500	29200	29200	29200	29200	1398
569	20240625	091500	761458900	29200	29250	29250	29200	516
570	20240625	091400	746381500	29250	29150	29250	29150	1310
571	20240625	091300	708133200	29150	29200	29200	29150	219
572	20240625	091200	701743100	29200	29200	29200	29200	775
573	20240625	091100	679113100	29250	29200	29250	29150	4602
574	20240625	091000	544821050	29150	29200	29200	29150	1461
575	20240625	090900	502230250	29150	29150	29200	29150	2345
576	20240625	090800	433833950	29150	29150	29150	29100	1672
577	20240625	090700	385095250	29150	29150	29200	29150	1959
578	20240625	090600	327976150	29150	29150	29200	29100	470
579	20240625	090500	314283200	29100	29100	29200	29050	2634
580	20240625	090400	237550500	29100	29100	29100	29000	1066
581	20240625	090300	206583900	29000	29100	29150	29000	2045
582	20240625	090200	147088750	29100	29050	29100	29050	130
583	20240625	090100	143309100	29100	29100	29150	29000	408
584	20240625	090000	131455300	29050	29200	29250	29050	4503