KissMeData/069960/min/candle-20240613.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240613	194600	7480776200	49700	49700	49700	49700	81093
3	20240613	194500	7480776200	49700	49700	49700	49700	0
4	20240613	194400	7480776200	49700	49700	49700	49700	0
5	20240613	194300	7480776200	49700	49700	49700	49700	0
6	20240613	194200	7480776200	49700	49700	49700	49700	0
7	20240613	194100	7480776200	49700	49700	49700	49700	0
8	20240613	194000	7480776200	49700	49700	49700	49700	0
9	20240613	193900	7480776200	49700	49700	49700	49700	0
10	20240613	193800	7480776200	49700	49700	49700	49700	0
11	20240613	193700	7480776200	49700	49700	49700	49700	0
12	20240613	193600	7480776200	49700	49700	49700	49700	0
13	20240613	193500	7480776200	49700	49700	49700	49700	0
14	20240613	193400	7480776200	49700	49700	49700	49700	0
15	20240613	193300	7480776200	49700	49700	49700	49700	0
16	20240613	193200	7480776200	49700	49700	49700	49700	0
17	20240613	193100	7480776200	49700	49700	49700	49700	0
18	20240613	193000	7480776200	49700	49700	49700	49700	0
19	20240613	192900	7480776200	49700	49700	49700	49700	0
20	20240613	192800	7480776200	49700	49700	49700	49700	0
21	20240613	192700	7480776200	49700	49700	49700	49700	0
22	20240613	192600	7480776200	49700	49700	49700	49700	0
23	20240613	192500	7480776200	49700	49700	49700	49700	0
24	20240613	192400	7480776200	49700	49700	49700	49700	0
25	20240613	192300	7480776200	49700	49700	49700	49700	0
26	20240613	192200	7480776200	49700	49700	49700	49700	0
27	20240613	192100	7480776200	49700	49700	49700	49700	0
28	20240613	192000	7480776200	49700	49700	49700	49700	0
29	20240613	191900	7480776200	49700	49700	49700	49700	0
30	20240613	191800	7480776200	49700	49700	49700	49700	0
31	20240613	191700	7480776200	49700	49700	49700	49700	0
32	20240613	191600	7480776200	49700	49700	49700	49700	81093
33	20240613	191500	7480776200	49700	49700	49700	49700	0
34	20240613	191400	7480776200	49700	49700	49700	49700	0
35	20240613	191300	7480776200	49700	49700	49700	49700	0
36	20240613	191200	7480776200	49700	49700	49700	49700	0
37	20240613	191100	7480776200	49700	49700	49700	49700	0
38	20240613	191000	7480776200	49700	49700	49700	49700	0
39	20240613	190900	7480776200	49700	49700	49700	49700	0
40	20240613	190800	7480776200	49700	49700	49700	49700	0
41	20240613	190700	7480776200	49700	49700	49700	49700	0
42	20240613	190600	7480776200	49700	49700	49700	49700	0
43	20240613	190500	7480776200	49700	49700	49700	49700	0
44	20240613	190400	7480776200	49700	49700	49700	49700	0
45	20240613	190300	7480776200	49700	49700	49700	49700	0
46	20240613	190200	7480776200	49700	49700	49700	49700	0
47	20240613	190100	7480776200	49700	49700	49700	49700	0
48	20240613	190000	7480776200	49700	49700	49700	49700	0
49	20240613	185900	7480776200	49700	49700	49700	49700	0
50	20240613	185800	7480776200	49700	49700	49700	49700	0
51	20240613	185700	7480776200	49700	49700	49700	49700	0
52	20240613	185600	7480776200	49700	49700	49700	49700	0
53	20240613	185500	7480776200	49700	49700	49700	49700	0
54	20240613	185400	7480776200	49700	49700	49700	49700	0
55	20240613	185300	7480776200	49700	49700	49700	49700	0
56	20240613	185200	7480776200	49700	49700	49700	49700	0
57	20240613	185100	7480776200	49700	49700	49700	49700	0
58	20240613	185000	7480776200	49700	49700	49700	49700	0
59	20240613	184900	7480776200	49700	49700	49700	49700	0
60	20240613	184800	7480776200	49700	49700	49700	49700	0
61	20240613	184700	7480776200	49700	49700	49700	49700	0
62	20240613	184600	7480776200	49700	49700	49700	49700	81093
63	20240613	184500	7480776200	49700	49700	49700	49700	0
64	20240613	184400	7480776200	49700	49700	49700	49700	0
65	20240613	184300	7480776200	49700	49700	49700	49700	0
66	20240613	184200	7480776200	49700	49700	49700	49700	0
67	20240613	184100	7480776200	49700	49700	49700	49700	0
68	20240613	184000	7480776200	49700	49700	49700	49700	0
69	20240613	183900	7480776200	49700	49700	49700	49700	0
70	20240613	183800	7480776200	49700	49700	49700	49700	0
71	20240613	183700	7480776200	49700	49700	49700	49700	0
72	20240613	183600	7480776200	49700	49700	49700	49700	0
73	20240613	183500	7480776200	49700	49700	49700	49700	0
74	20240613	183400	7480776200	49700	49700	49700	49700	0
75	20240613	183300	7480776200	49700	49700	49700	49700	0
76	20240613	183200	7480776200	49700	49700	49700	49700	0
77	20240613	183100	7480776200	49700	49700	49700	49700	0
78	20240613	183000	7480776200	49700	49700	49700	49700	0
79	20240613	182900	7480776200	49700	49700	49700	49700	0
80	20240613	182800	7480776200	49700	49700	49700	49700	0
81	20240613	182700	7480776200	49700	49700	49700	49700	0
82	20240613	182600	7480776200	49700	49700	49700	49700	0
83	20240613	182500	7480776200	49700	49700	49700	49700	0
84	20240613	182400	7480776200	49700	49700	49700	49700	0
85	20240613	182300	7480776200	49700	49700	49700	49700	0
86	20240613	182200	7480776200	49700	49700	49700	49700	0
87	20240613	182100	7480776200	49700	49700	49700	49700	0
88	20240613	182000	7480776200	49700	49700	49700	49700	0
89	20240613	181900	7480776200	49700	49700	49700	49700	0
90	20240613	181800	7480776200	49700	49700	49700	49700	0
91	20240613	181700	7480776200	49700	49700	49700	49700	0
92	20240613	181600	7480776200	49700	49700	49700	49700	81093
93	20240613	181500	7480776200	49700	49700	49700	49700	0
94	20240613	181400	7480776200	49700	49700	49700	49700	0
95	20240613	181300	7480776200	49700	49700	49700	49700	0
96	20240613	181200	7480776200	49700	49700	49700	49700	0
97	20240613	181100	7480776200	49700	49700	49700	49700	0
98	20240613	181000	7480776200	49700	49700	49700	49700	0
99	20240613	180900	7480776200	49700	49700	49700	49700	0
100	20240613	180800	7480776200	49700	49700	49700	49700	0
101	20240613	180700	7480776200	49700	49700	49700	49700	0
102	20240613	180600	7480776200	49700	49700	49700	49700	0
103	20240613	180500	7480776200	49700	49700	49700	49700	0
104	20240613	180400	7480776200	49700	49700	49700	49700	0
105	20240613	180300	7480776200	49700	49700	49700	49700	0
106	20240613	180200	7480776200	49700	49700	49700	49700	0
107	20240613	180100	7480776200	49700	49700	49700	49700	0
108	20240613	180000	7480776200	49700	49700	49700	49700	0
109	20240613	175900	7480776200	49700	49700	49700	49700	0
110	20240613	175800	7480776200	49700	49700	49700	49700	0
111	20240613	175700	7480776200	49700	49700	49700	49700	0
112	20240613	175600	7480776200	49700	49700	49700	49700	0
113	20240613	175500	7480776200	49700	49700	49700	49700	0
114	20240613	175400	7480776200	49700	49700	49700	49700	0
115	20240613	175300	7480776200	49700	49700	49700	49700	0
116	20240613	175200	7480776200	49700	49700	49700	49700	0
117	20240613	175100	7480776200	49700	49700	49700	49700	0
118	20240613	175000	7480776200	49700	49700	49700	49700	0
119	20240613	174900	7480776200	49700	49700	49700	49700	0
120	20240613	174800	7480776200	49700	49700	49700	49700	0
121	20240613	174700	7480776200	49700	49700	49700	49700	0
122	20240613	174600	7480776200	49700	49700	49700	49700	81093
123	20240613	174500	7480776200	49700	49700	49700	49700	0
124	20240613	174400	7480776200	49700	49700	49700	49700	0
125	20240613	174300	7480776200	49700	49700	49700	49700	0
126	20240613	174200	7480776200	49700	49700	49700	49700	0
127	20240613	174100	7480776200	49700	49700	49700	49700	0
128	20240613	174000	7480776200	49700	49700	49700	49700	0
129	20240613	173900	7480776200	49700	49700	49700	49700	0
130	20240613	173800	7480776200	49700	49700	49700	49700	0
131	20240613	173700	7480776200	49700	49700	49700	49700	0
132	20240613	173600	7480776200	49700	49700	49700	49700	0
133	20240613	173500	7480776200	49700	49700	49700	49700	0
134	20240613	173400	7480776200	49700	49700	49700	49700	0
135	20240613	173300	7480776200	49700	49700	49700	49700	0
136	20240613	173200	7480776200	49700	49700	49700	49700	0
137	20240613	173100	7480776200	49700	49700	49700	49700	0
138	20240613	173000	7480776200	49700	49700	49700	49700	0
139	20240613	172900	7480776200	49700	49700	49700	49700	0
140	20240613	172800	7480776200	49700	49700	49700	49700	0
141	20240613	172700	7480776200	49700	49700	49700	49700	0
142	20240613	172600	7480776200	49700	49700	49700	49700	0
143	20240613	172500	7480776200	49700	49700	49700	49700	0
144	20240613	172400	7480776200	49700	49700	49700	49700	0
145	20240613	172300	7480776200	49700	49700	49700	49700	0
146	20240613	172200	7480776200	49700	49700	49700	49700	0
147	20240613	172100	7480776200	49700	49700	49700	49700	0
148	20240613	172000	7480776200	49700	49700	49700	49700	0
149	20240613	171900	7480776200	49700	49700	49700	49700	0
150	20240613	171800	7480776200	49700	49700	49700	49700	0
151	20240613	171700	7480776200	49700	49700	49700	49700	0
152	20240613	171600	7480776200	49700	49700	49700	49700	81093
153	20240613	171500	7480776200	49700	49700	49700	49700	0
154	20240613	171400	7480776200	49700	49700	49700	49700	0
155	20240613	171300	7480776200	49700	49700	49700	49700	0
156	20240613	171200	7480776200	49700	49700	49700	49700	0
157	20240613	171100	7480776200	49700	49700	49700	49700	0
158	20240613	171000	7480776200	49700	49700	49700	49700	0
159	20240613	170900	7480776200	49700	49700	49700	49700	0
160	20240613	170800	7480776200	49700	49700	49700	49700	0
161	20240613	170700	7480776200	49700	49700	49700	49700	0
162	20240613	170600	7480776200	49700	49700	49700	49700	0
163	20240613	170500	7480776200	49700	49700	49700	49700	0
164	20240613	170400	7480776200	49700	49700	49700	49700	0
165	20240613	170300	7480776200	49700	49700	49700	49700	0
166	20240613	170200	7480776200	49700	49700	49700	49700	0
167	20240613	170100	7480776200	49700	49700	49700	49700	0
168	20240613	170000	7480776200	49700	49700	49700	49700	0
169	20240613	165900	7480776200	49700	49700	49700	49700	0
170	20240613	165800	7480776200	49700	49700	49700	49700	0
171	20240613	165700	7480776200	49700	49700	49700	49700	0
172	20240613	165600	7480776200	49700	49700	49700	49700	0
173	20240613	165500	7480776200	49700	49700	49700	49700	0
174	20240613	165400	7480776200	49700	49700	49700	49700	0
175	20240613	165300	7480776200	49700	49700	49700	49700	0
176	20240613	165200	7480776200	49700	49700	49700	49700	0
177	20240613	165100	7480776200	49700	49700	49700	49700	0
178	20240613	165000	7480776200	49700	49700	49700	49700	0
179	20240613	164900	7480776200	49700	49700	49700	49700	0
180	20240613	164800	7480776200	49700	49700	49700	49700	0
181	20240613	164700	7480776200	49700	49700	49700	49700	0
182	20240613	164600	7480776200	49700	49700	49700	49700	81093
183	20240613	164500	7480776200	49700	49700	49700	49700	0
184	20240613	164400	7480776200	49700	49700	49700	49700	0
185	20240613	164300	7480776200	49700	49700	49700	49700	0
186	20240613	164200	7480776200	49700	49700	49700	49700	0
187	20240613	164100	7480776200	49700	49700	49700	49700	0
188	20240613	164000	7480776200	49700	49700	49700	49700	0
189	20240613	163900	7480776200	49700	49700	49700	49700	0
190	20240613	163800	7480776200	49700	49700	49700	49700	0
191	20240613	163700	7480776200	49700	49700	49700	49700	0
192	20240613	163600	7480776200	49700	49700	49700	49700	0
193	20240613	163500	7480776200	49700	49700	49700	49700	0
194	20240613	163400	7480776200	49700	49700	49700	49700	0
195	20240613	163300	7480776200	49700	49700	49700	49700	0
196	20240613	163200	7480776200	49700	49700	49700	49700	0
197	20240613	163100	7480776200	49700	49700	49700	49700	0
198	20240613	163000	7480776200	49700	49700	49700	49700	0
199	20240613	162900	7480776200	49700	49700	49700	49700	0
200	20240613	162800	7480776200	49700	49700	49700	49700	0
201	20240613	162700	7480776200	49700	49700	49700	49700	0
202	20240613	162600	7480776200	49700	49700	49700	49700	0
203	20240613	162500	7480776200	49700	49700	49700	49700	0
204	20240613	162400	7480776200	49700	49700	49700	49700	0
205	20240613	162300	7480776200	49700	49700	49700	49700	0
206	20240613	162200	7480776200	49700	49700	49700	49700	0
207	20240613	162100	7480776200	49700	49700	49700	49700	0
208	20240613	162000	7480776200	49700	49700	49700	49700	0
209	20240613	161900	7480776200	49700	49700	49700	49700	0
210	20240613	161800	7480776200	49700	49700	49700	49700	0
211	20240613	161700	7480776200	49700	49700	49700	49700	0
212	20240613	161600	7480776200	49700	49700	49700	49700	81093
213	20240613	161500	7480776200	49700	49700	49700	49700	0
214	20240613	161400	7480776200	49700	49700	49700	49700	0
215	20240613	161300	7480776200	49700	49700	49700	49700	0
216	20240613	161200	7480776200	49700	49700	49700	49700	0
217	20240613	161100	7480776200	49700	49700	49700	49700	0
218	20240613	161000	7480776200	49700	49700	49700	49700	0
219	20240613	160900	7480776200	49700	49700	49700	49700	0
220	20240613	160800	7480776200	49700	49700	49700	49700	0
221	20240613	160700	7480776200	49700	49700	49700	49700	0
222	20240613	160600	7480776200	49700	49700	49700	49700	0
223	20240613	160500	7480776200	49700	49700	49700	49700	0
224	20240613	160400	7480776200	49700	49700	49700	49700	0
225	20240613	160300	7480776200	49700	49700	49700	49700	0
226	20240613	160200	7480776200	49700	49700	49700	49700	0
227	20240613	160100	7480776200	49700	49700	49700	49700	0
228	20240613	160000	7480776200	49700	49700	49700	49700	0
229	20240613	155900	7480776200	49700	49700	49700	49700	0
230	20240613	155800	7480776200	49700	49700	49700	49700	0
231	20240613	155700	7480776200	49700	49700	49700	49700	0
232	20240613	155600	7480776200	49700	49700	49700	49700	0
233	20240613	155500	7480776200	49700	49700	49700	49700	0
234	20240613	155400	7480776200	49700	49700	49700	49700	0
235	20240613	155300	7480776200	49700	49700	49700	49700	0
236	20240613	155200	7480776200	49700	49700	49700	49700	0
237	20240613	155100	7480776200	49700	49700	49700	49700	0
238	20240613	155000	7480776200	49700	49700	49700	49700	0
239	20240613	154900	7480776200	49700	49700	49700	49700	0
240	20240613	154800	7480776200	49700	49700	49700	49700	0
241	20240613	154700	7480776200	49700	49700	49700	49700	0
242	20240613	154600	7480776200	49700	49700	49700	49700	81093
243	20240613	154500	7480776200	49700	49700	49700	49700	0
244	20240613	154400	7480776200	49700	49700	49700	49700	0
245	20240613	154300	7480776200	49700	49700	49700	49700	0
246	20240613	154200	7480776200	49700	49700	49700	49700	0
247	20240613	154100	7480776200	49700	49700	49700	49700	0
248	20240613	154000	7480776200	49700	49700	49700	49700	0
249	20240613	153900	7480776200	49700	49700	49700	49700	0
250	20240613	153800	7480776200	49700	49700	49700	49700	0
251	20240613	153700	7480776200	49700	49700	49700	49700	0
252	20240613	153600	7480776200	49700	49700	49700	49700	0
253	20240613	153500	7480776200	49700	49700	49700	49700	0
254	20240613	153400	7480776200	49700	49700	49700	49700	0
255	20240613	153300	7480776200	49700	49700	49700	49700	0
256	20240613	153200	7480776200	49700	49700	49700	49700	81093
257	20240613	153100	3450454100	50200	50200	50200	50200	0
258	20240613	153000	3450454100	50200	50200	50200	50200	0
259	20240613	152900	3450454100	50200	50200	50200	50200	0
260	20240613	152800	3450454100	50200	50200	50200	50200	0
261	20240613	152700	3450454100	50200	50200	50200	50200	0
262	20240613	152600	3450454100	50200	50200	50200	50200	0
263	20240613	152500	3450454100	50200	50200	50200	50200	0
264	20240613	152400	3450454100	50200	50200	50200	50200	0
265	20240613	152300	3450454100	50200	50200	50200	50200	0
266	20240613	152200	3450454100	50200	50200	50200	50200	0
267	20240613	152100	3450454100	50200	50200	50200	50200	0
268	20240613	152000	3450454100	50200	50200	50200	50200	0
269	20240613	151900	3450454100	50200	50200	50200	50200	372
270	20240613	151800	3431779700	49950	50000	50200	49950	86
271	20240613	151700	3427479000	50000	50000	50100	50000	174
272	20240613	151600	3418777200	50200	50000	50200	50000	289
273	20240613	151500	3404305200	50000	50000	50200	50000	143
274	20240613	151400	3397149500	50000	50000	50200	50000	285
275	20240613	151300	3382881100	50000	50100	50200	50000	416
276	20240613	151200	3362045000	50100	50100	50200	50100	259
277	20240613	151100	3349068600	50100	50100	50200	50000	320
278	20240613	151000	3333045800	50000	50000	50200	50000	1584
279	20240613	150900	3253586500	50000	50100	50200	50000	280
280	20240613	150800	3239571100	50100	50000	50200	50000	202
281	20240613	150700	3229457600	50000	50000	50200	50000	402
282	20240613	150600	3209336400	50100	50000	50200	50000	841
283	20240613	150500	3167260400	50000	50000	50200	50000	231
284	20240613	150400	3155694300	50000	50000	50200	50000	98
285	20240613	150300	3150788400	50000	50000	50200	50000	169
286	20240613	150200	3142328600	50100	50100	50200	50000	413
287	20240613	150100	3121635300	50000	50000	50200	50000	114
288	20240613	150000	3115929900	50000	50000	50100	50000	318
289	20240613	145900	3100010300	50000	50100	50200	50000	115
290	20240613	145800	3094254400	50000	50000	50200	50000	210
291	20240613	145700	3083745300	50000	50100	50200	50000	555
292	20240613	145600	3055944500	50100	50100	50200	50000	246
293	20240613	145500	3043619300	50100	50000	50200	50000	245
294	20240613	145400	3031352200	50000	50000	50200	50000	540
295	20240613	145300	3004289100	50000	50100	50200	50000	234
296	20240613	145200	2992571200	50000	50100	50200	50000	262
297	20240613	145100	2979454900	50000	50000	50200	50000	245
298	20240613	145000	2967191100	50100	50000	50200	50000	171
299	20240613	144900	2958634000	50000	50000	50200	50000	178
300	20240613	144800	2949725800	50000	50000	50200	50000	430
301	20240613	144700	2928196200	50000	50100	50100	50000	340
302	20240613	144600	2911171800	50100	50100	50200	50000	229
303	20240613	144500	2899707800	50100	50100	50200	50000	224
304	20240613	144400	2888490700	50100	50000	50200	50000	199
305	20240613	144300	2878532900	50000	50100	50200	50000	178
306	20240613	144200	2869620600	50100	50200	50200	50000	152
307	20240613	144100	2862015900	50100	50000	50200	50000	152
308	20240613	144000	2854404300	50000	50000	50200	50000	210
309	20240613	143900	2843895600	50000	50000	50200	50000	178
310	20240613	143800	2834982400	50000	50100	50200	50000	188
311	20240613	143700	2825573900	50000	50000	50200	50000	153
312	20240613	143600	2817911700	50000	50200	50200	50000	250
313	20240613	143500	2805392900	50000	50000	50200	50000	104
314	20240613	143400	2800189400	50000	50000	50300	50000	259
315	20240613	143300	2787210300	50000	50000	50200	50000	242
316	20240613	143200	2775095000	50000	50000	50200	50000	168
317	20240613	143100	2766687900	50000	50100	50100	50000	377
318	20240613	143000	2747810500	50000	50100	50100	50000	362
319	20240613	142900	2729686800	50000	50000	50200	50000	201
320	20240613	142800	2719622300	50000	50000	50100	50000	453
321	20240613	142700	2696966800	50000	50200	50200	50000	169
322	20240613	142600	2688508200	50000	50100	50100	50000	191
323	20240613	142500	2678946000	50000	50000	50200	50000	169
324	20240613	142400	2670492300	50200	50100	50200	50000	329
325	20240613	142300	2654002100	50000	50100	50100	50000	250
326	20240613	142200	2641488700	50000	50100	50200	50000	138
327	20240613	142100	2634579900	50000	50000	50100	50000	128
328	20240613	142000	2628178100	50000	50100	50100	50000	246
329	20240613	141900	2615858200	50100	50000	50200	50000	745
330	20240613	141800	2578579500	50000	50100	50200	50000	134
331	20240613	141700	2571869700	50000	50000	50200	50000	356
332	20240613	141600	2554043000	50000	50000	50100	50000	167
333	20240613	141500	2545680600	50000	50100	50200	50000	382
334	20240613	141400	2526553100	50100	50100	50300	50000	902
335	20240613	141300	2481359500	50100	50000	50200	50000	286
336	20240613	141200	2467040100	50000	50000	50200	50000	238
337	20240613	141100	2455122400	50000	50100	50300	50000	268
338	20240613	141000	2441699100	50100	50000	50200	50000	271
339	20240613	140900	2428128600	50000	50100	50100	50000	157
340	20240613	140800	2420270000	50000	50200	50200	50000	170
341	20240613	140700	2411758200	50000	50000	50200	50000	244
342	20240613	140600	2399546400	50100	50000	50200	50000	151
343	20240613	140500	2391982800	50000	50000	50200	50000	405
344	20240613	140400	2371702100	50000	50000	50200	50000	96
345	20240613	140300	2366895900	50000	50100	50200	50000	228
346	20240613	140200	2355483500	50000	50100	50100	50000	109
347	20240613	140100	2350031700	50000	50200	50200	50000	350
348	20240613	140000	2332498400	50100	50100	50300	50000	819
349	20240613	135900	2291463300	50100	50100	50100	50000	86
350	20240613	135800	2287161300	50100	50000	50100	50000	337
351	20240613	135700	2270289700	50000	50000	50200	50000	138
352	20240613	135600	2263380300	50000	50000	50400	50000	887
353	20240613	135500	2218838000	50000	50000	50100	50000	63
354	20240613	135400	2215684500	50100	50000	50200	50000	318
355	20240613	135300	2199762400	50000	50000	50200	50000	216
356	20240613	135200	2188946800	50000	50100	50100	50000	264
357	20240613	135100	2175727800	50000	50100	50300	50000	786
358	20240613	135000	2136237400	50100	50000	50100	50000	148
359	20240613	134900	2128831400	50000	50100	50100	50000	71
360	20240613	134800	2125275300	50000	50000	50200	50000	287
361	20240613	134700	2110902200	50000	50000	50200	50000	63
362	20240613	134600	2107744300	50100	50000	50200	50000	204
363	20240613	134500	2097529500	50000	50200	50200	50000	152
364	20240613	134400	2089910900	50000	50000	50100	50000	122
365	20240613	134300	2083805500	50100	50100	50100	50000	598
366	20240613	134200	2053898500	50200	50000	50200	50000	194
367	20240613	134100	2044184300	50000	50100	50200	50000	101
368	20240613	134000	2039125200	50000	50000	50200	50000	358
369	20240613	133900	2021194700	50000	50000	50100	50000	214
370	20240613	133800	2010476200	50000	50000	50300	50000	265
371	20240613	133700	1997204400	50100	50000	50100	50000	231
372	20240613	133600	1985632800	50200	50000	50200	50000	225
373	20240613	133500	1974365100	50000	50100	50100	50000	269
374	20240613	133400	1960896200	50000	50000	50200	50000	138
375	20240613	133300	1953983200	50000	50000	50200	50000	88
376	20240613	133200	1949580500	50100	50100	50200	50000	415
377	20240613	133100	1928776500	50100	50200	50200	50000	250
378	20240613	133000	1916251400	50000	50000	50200	50000	276
379	20240613	132900	1902423700	50000	50100	50100	50000	168
380	20240613	132800	1894019200	50000	50000	50200	50000	47
381	20240613	132700	1891664700	50000	50100	50200	50000	108
382	20240613	132600	1886260000	50000	50000	50200	50000	517
383	20240613	132500	1860388300	50100	50100	50100	50000	741
384	20240613	132400	1823323100	50000	50000	50100	50000	42
385	20240613	132300	1821220800	50000	50000	50200	50000	161
386	20240613	132200	1813159500	50000	50000	50200	50000	40
387	20240613	132100	1811156700	50000	50000	50200	50000	228
388	20240613	132000	1799742300	50000	50000	50100	50000	98
389	20240613	131900	1794834500	50000	50000	50200	50000	76
390	20240613	131800	1791031800	50100	50100	50100	50000	177
391	20240613	131700	1782165100	50000	50200	50300	50000	109
392	20240613	131600	1776703800	50000	50000	50300	50000	21
393	20240613	131500	1775650500	50000	50000	50200	50000	515
394	20240613	131400	1749835900	50100	50100	50200	50000	206
395	20240613	131300	1739507000	50000	50100	50200	50000	93
396	20240613	131200	1734846000	50100	50200	50200	50100	141
397	20240613	131100	1727781800	50100	50200	50200	50000	189
398	20240613	131000	1718307700	50000	50100	50100	50000	55
399	20240613	130900	1715553900	50000	50100	50100	50000	159
400	20240613	130800	1707599400	50100	50000	50200	50000	33
401	20240613	130700	1705946700	50000	50100	50100	50000	200
402	20240613	130600	1695932600	50100	50100	50100	50000	533
403	20240613	130500	1669261600	50100	50000	50200	50000	246
404	20240613	130400	1656946400	50000	50200	50200	50000	42
405	20240613	130300	1654841900	50100	50200	50300	50000	563
406	20240613	130200	1626567800	50000	50000	50100	50000	60
407	20240613	130100	1623565600	50000	50100	50200	50000	266
408	20240613	130000	1610250500	50000	50100	50200	50000	328
409	20240613	125900	1593848600	50100	50100	50100	50000	29
410	20240613	125800	1592396200	50100	50100	50100	50000	128
411	20240613	125700	1585984600	50100	50100	50100	50100	1
412	20240613	125600	1585934500	50100	50100	50200	50100	29
413	20240613	125500	1584480400	50100	50100	50100	50100	102
414	20240613	125400	1579370200	50100	50100	50100	50100	6
415	20240613	125300	1579069600	50200	50100	50200	50100	42
416	20240613	125200	1576964400	50200	50100	50200	50000	103
417	20240613	125100	1571803600	50200	50000	50200	50000	54
418	20240613	125000	1569098600	50000	50000	50200	50000	29
419	20240613	124900	1567645200	50100	50000	50200	50000	105
420	20240613	124800	1562386100	50100	50000	50200	50000	37
421	20240613	124700	1560532700	50100	50000	50100	50000	26
422	20240613	124600	1559230700	50000	50000	50100	50000	76
423	20240613	124500	1555424700	50000	50100	50100	50000	32
424	20240613	124400	1553823100	50000	50100	50100	50000	122
425	20240613	124300	1547715700	50100	50200	50200	50100	28
426	20240613	124200	1546311900	50100	50200	50200	50100	19
427	20240613	124100	1545359000	50100	50100	50200	50000	94
428	20240613	124000	1540650100	50200	50000	50200	50000	24
429	20240613	123900	1539447300	50100	50100	50200	50000	50
430	20240613	123800	1536942200	50000	50000	50100	50000	91
431	20240613	123700	1532385800	50100	50000	50200	50000	43
432	20240613	123600	1530233200	50000	50000	50100	50000	36
433	20240613	123500	1528430500	50000	50100	50100	50000	79
434	20240613	123400	1524473400	50100	50000	50100	50000	12
435	20240613	123300	1523872700	50000	50100	50200	50000	65
436	20240613	123200	1520611900	50000	50100	50200	50000	173
437	20240613	123100	1511938400	50100	50100	50100	50100	32
438	20240613	123000	1510335200	50100	50100	50200	50100	8
439	20240613	122900	1509934300	50100	50100	50100	50000	103
440	20240613	122800	1504774500	50100	50100	50100	50100	24
441	20240613	122700	1503572100	50100	50100	50200	50100	102
442	20240613	122600	1498460900	50100	50100	50200	50100	55
443	20240613	122500	1495704400	50100	50100	50200	50100	21
444	20240613	122400	1494651300	50100	50100	50100	50000	106
445	20240613	122300	1489344200	50000	50000	50200	50000	44
446	20240613	122200	1487138200	50200	50200	50200	50000	43
447	20240613	122100	1484981300	50000	50200	50200	50000	87
448	20240613	122000	1480623300	50100	50000	50200	50000	33
449	20240613	121900	1478970300	50000	50100	50100	50000	620
450	20240613	121800	1447969600	50100	50100	50100	50000	86
451	20240613	121700	1443661700	50100	50100	50100	50100	86
452	20240613	121600	1439353100	50200	50100	50200	50100	21
453	20240613	121500	1438300000	50200	50100	50200	50000	96
454	20240613	121400	1433490600	50100	50100	50200	50100	48
455	20240613	121300	1431082500	50100	50000	50100	50000	18
456	20240613	121200	1430181100	50100	50000	50100	50000	109
457	20240613	121100	1424724800	50000	50100	50100	50000	32
458	20240613	121000	1423122200	50100	50100	50200	50000	119
459	20240613	120900	1417161700	50100	50100	50100	50100	30
460	20240613	120800	1415658700	50100	50100	50100	50100	16
461	20240613	120700	1414857100	50100	50100	50100	50100	82
462	20240613	120600	1410748900	50100	50100	50100	50100	27
463	20240613	120500	1409396200	50100	50100	50100	50100	30
464	20240613	120400	1407893200	50100	50200	50200	50100	70
465	20240613	120300	1404380700	50200	50100	50200	50100	47
466	20240613	120200	1402025200	50100	50200	50200	50100	53
467	20240613	120100	1399366100	50200	50100	50200	50100	88
468	20240613	120000	1394955800	50100	50100	50200	50100	74
469	20240613	115900	1391244900	50100	50000	50200	50000	22
470	20240613	115800	1390141900	50200	50100	50200	50100	110
471	20240613	115700	1384628900	50100	50100	50100	50100	19
472	20240613	115600	1383677000	50100	50000	50100	50000	42
473	20240613	115500	1381573100	50100	50100	50200	50000	304
474	20240613	115400	1366337900	50100	50100	50100	50100	19
475	20240613	115300	1365386000	50100	50100	50100	50100	71
476	20240613	115200	1361828900	50100	50100	50100	50100	40
477	20240613	115100	1359824900	50100	50100	50100	50100	19
478	20240613	115000	1358873000	50200	50100	50200	50100	193
479	20240613	114900	1349203600	50100	50100	50200	50100	47
480	20240613	114800	1346847900	50100	50100	50200	50100	156
481	20240613	114700	1339031300	50100	50100	50200	50100	94
482	20240613	114600	1334320900	50100	50100	50100	50100	26
483	20240613	114500	1333018300	50200	50200	50200	50100	36
484	20240613	114400	1331213600	50200	50100	50200	50100	79
485	20240613	114300	1327254700	50100	50100	50200	50100	101
486	20240613	114200	1322193600	50100	50100	50200	50100	68
487	20240613	114100	1318783600	50100	50200	50200	50100	95
488	20240613	114000	1314023000	50100	50100	50100	50100	24
489	20240613	113900	1312820600	50100	50100	50200	50100	48
490	20240613	113800	1310414500	50100	50100	50200	50100	72
491	20240613	113700	1306806300	50100	50100	50200	50100	107
492	20240613	113600	1301444600	50100	50200	50200	50100	56
493	20240613	113500	1298636900	50200	50100	50200	50100	68
494	20240613	113400	1295225100	50100	50200	50200	50100	64
495	20240613	113300	1292017700	50100	50200	50200	50100	34
496	20240613	113200	1290312200	50200	50100	50200	50100	19
497	20240613	113100	1289360200	50100	50100	50200	50100	34
498	20240613	113000	1287655700	50200	50100	50200	50100	84
499	20240613	112900	1283446300	50100	50100	50100	50100	26
500	20240613	112800	1282143700	50100	50100	50100	50100	21
501	20240613	112700	1281091600	50100	50100	50400	50100	96
502	20240613	112600	1276270300	50100	50200	50200	50100	59
503	20240613	112500	1273310700	50200	50200	50300	50200	65
504	20240613	112400	1270046700	50100	50200	50300	50100	47
505	20240613	112300	1267686400	50100	50200	50200	50100	75
506	20240613	112200	1263922100	50100	50100	50200	50100	49
507	20240613	112100	1261463900	50200	50200	50200	50100	38
508	20240613	112000	1259558600	50100	50200	50200	50100	48
509	20240613	111900	1257151900	50300	50100	50300	50100	200
510	20240613	111800	1247109800	50200	50100	50200	50100	21
511	20240613	111700	1246056600	50100	50200	50200	50100	51
512	20240613	111600	1243500500	50100	50200	50200	50100	20
513	20240613	111500	1242497500	50100	50100	50100	50100	12
514	20240613	111400	1241896300	50100	50100	50200	50100	43
515	20240613	111300	1239741000	50200	50100	50200	50100	129
516	20240613	111200	1233277100	50100	50100	50200	50100	44
517	20240613	111100	1231071700	50100	50200	50200	50100	42
518	20240613	111000	1228966400	50100	50100	50200	50100	143
519	20240613	110900	1221796200	50100	50100	50100	50100	9
520	20240613	110800	1221345300	50100	50100	50200	50100	44
521	20240613	110700	1219139900	50100	50100	50200	50100	130
522	20240613	110600	1212625900	50100	50100	50200	50100	1593
523	20240613	110500	1132815600	50100	50100	50100	50100	102
524	20240613	110400	1127705400	50100	50200	50200	50100	63
525	20240613	110300	1124545900	50100	50100	50100	50100	18
526	20240613	110200	1123644100	50200	50100	50200	50100	103
527	20240613	110100	1118482100	50100	50100	50200	50100	58
528	20240613	110000	1115571900	50100	50100	50200	50100	82
529	20240613	105900	1111462500	50100	50100	50200	50100	96
530	20240613	105800	1106651900	50100	50100	50200	50100	48
531	20240613	105700	1104246100	50200	50200	50200	50100	42
532	20240613	105600	1102140500	50100	50100	50100	50100	62
533	20240613	105500	1099034300	50200	50100	50200	50100	64
534	20240613	105400	1095824700	50100	50100	50200	50100	49
535	20240613	105300	1093367600	50100	50100	50200	50100	75
536	20240613	105200	1089609700	50200	50100	50200	50100	58
537	20240613	105100	1086701300	50100	50200	50300	50100	410
538	20240613	105000	1066120100	50200	50200	50300	50200	79
539	20240613	104900	1062154200	50200	50200	50200	50200	114
540	20240613	104800	1056431400	50200	50200	50200	50200	76
541	20240613	104700	1052616200	50300	50300	50300	50300	198
542	20240613	104600	1042656800	50300	50300	50300	50300	121
543	20240613	104500	1036570500	50200	50400	50400	50200	79
544	20240613	104400	1032596400	50300	50300	50300	50300	51
545	20240613	104300	1030031100	50400	50300	50400	50200	162
546	20240613	104200	1021872600	50300	50300	50300	50200	112
547	20240613	104100	1016245300	50200	50200	50400	50200	252
548	20240613	104000	1003588400	50200	50200	50300	50200	17
549	20240613	103900	1002733900	50200	50200	50300	50200	125
550	20240613	103800	996454800	50200	50200	50300	50200	69
551	20240613	103700	992986600	50200	50200	50400	50200	72
552	20240613	103600	989368000	50200	50300	50400	50200	154
553	20240613	103500	981627000	50300	50200	50400	50200	106
554	20240613	103400	976294300	50200	50200	50200	50200	19
555	20240613	103300	975340500	50200	50300	50400	50200	120
556	20240613	103200	969304500	50300	50200	50300	50200	26
557	20240613	103100	967996900	50300	50300	50400	50200	161
558	20240613	103000	959899800	50300	50300	50400	50300	42
559	20240613	102900	957786200	50300	50300	50300	50300	24
560	20240613	102800	956579000	50300	50300	50300	50300	22
561	20240613	102700	955472400	50200	50200	50200	50200	7
562	20240613	102600	955121000	50300	50300	50300	50300	104
563	20240613	102500	949889800	50300	50300	50300	50300	1
564	20240613	102400	949839500	50300	50300	50400	50300	56
565	20240613	102300	947021700	50300	50100	50400	50100	1428
566	20240613	102200	875319000	50200	50200	50200	50100	35
567	20240613	102100	873562300	50200	50100	50200	50100	23
568	20240613	102000	872409900	50100	50100	50200	50100	447
569	20240613	101900	849972600	50100	50200	50200	50100	51
570	20240613	101800	847417400	50200	50100	50200	50100	36
571	20240613	101700	845612600	50100	50200	50200	50100	1964
572	20240613	101600	747021000	50200	50200	50200	50200	2
573	20240613	101500	746920600	50200	50200	50200	50200	2
574	20240613	101400	746820200	50300	50300	50300	50200	107
575	20240613	101300	741439800	50300	50300	50300	50300	10
576	20240613	101200	740936800	50300	50300	50300	50300	32
577	20240613	101100	739327200	50300	50200	50300	50200	48
578	20240613	101000	736914300	50200	50200	50200	50200	10
579	20240613	100900	736412300	50200	50300	50300	50200	226
580	20240613	100800	725044600	50300	50300	50300	50200	50
581	20240613	100700	722531000	50300	50300	50300	50300	168
582	20240613	100600	714080600	50300	50400	50400	50300	435
583	20240613	100500	692196700	50300	50300	50400	50300	141
584	20240613	100400	685103400	50300	50400	50400	50300	87
585	20240613	100300	680726300	50400	50300	50400	50300	43
586	20240613	100200	678561300	50400	50300	50400	50300	236
587	20240613	100100	666669700	50200	50300	50300	50200	126
588	20240613	100000	660333400	50300	50300	50300	50200	111
589	20240613	095900	654752200	50200	50200	50200	50200	77
590	20240613	095800	650886800	50200	50300	50300	50200	71
591	20240613	095700	647316900	50300	50300	50300	50300	154
592	20240613	095600	639570700	50200	50300	50300	50200	72
593	20240613	095500	635953100	50300	50300	50400	50200	294
594	20240613	095400	621153700	50200	50300	50300	50200	722
595	20240613	095300	584839800	50300	50300	50400	50300	450
596	20240613	095200	562195200	50400	50400	50400	50300	40
597	20240613	095100	560182000	50400	50300	50400	50300	72
598	20240613	095000	556557100	50300	50400	50400	50300	134
599	20240613	094900	549806900	50400	50300	50400	50300	227
600	20240613	094800	538385000	50300	50300	50400	50300	19
601	20240613	094700	537428300	50400	50400	50400	50400	306
602	20240613	094600	522005900	50400	50300	50400	50300	360
603	20240613	094500	503875900	50300	50300	50300	50300	47
604	20240613	094400	501511800	50400	50400	50400	50300	107
605	20240613	094300	496119900	50400	50400	50400	50400	255
606	20240613	094200	483267900	50400	50400	50400	50400	998
607	20240613	094100	432968700	50500	50500	50500	50400	14
608	20240613	094000	432261900	50500	50500	50500	50400	27
609	20240613	093900	430899500	50500	50500	50500	50400	216
610	20240613	093800	419997700	50500	50500	50500	50500	10
611	20240613	093700	419492700	50500	50500	50500	50400	86
612	20240613	093600	415157200	50400	50400	50400	50400	15
613	20240613	093500	414401200	50500	50500	50500	50500	10
614	20240613	093400	413896200	50500	50400	50500	50400	36
615	20240613	093300	412078600	50400	50500	50500	50400	1022
616	20240613	093200	360566000	50500	50600	50600	50500	178
617	20240613	093100	351576000	50600	50500	50600	50500	41
618	20240613	093000	349504400	50500	50500	50500	50500	250
619	20240613	092900	336879400	50500	50500	50500	50500	318
620	20240613	092800	320820400	50500	50400	50500	50400	183
621	20240613	092700	311580000	50500	50400	50500	50400	162
622	20240613	092600	303404400	50400	50500	50600	50400	509
623	20240613	092500	277700900	50500	50600	50600	50500	127
624	20240613	092400	271283300	50500	50500	50600	50500	121
625	20240613	092300	265170800	50500	50500	50500	50500	8
626	20240613	092200	264766800	50600	50400	50600	50400	382
627	20240613	092100	245469500	50500	50400	50500	50400	204
628	20240613	092000	235167600	50400	50500	50500	50400	134
629	20240613	091900	228401600	50500	50500	50500	50500	76
630	20240613	091800	224563600	50500	50500	50500	50400	55
631	20240613	091700	221787100	50400	50400	50400	50400	31
632	20240613	091600	220224700	50400	50400	50400	50400	39
633	20240613	091500	218259100	50500	50400	50500	50400	57
634	20240613	091400	215381800	50400	50400	50500	50400	237
635	20240613	091300	203431500	50400	50400	50400	50400	180
636	20240613	091200	194359500	50400	50400	50400	50300	86
637	20240613	091100	190025400	50400	50400	50500	50400	114
638	20240613	091000	184279700	50500	50400	50500	50400	58
639	20240613	090900	181351400	50600	50600	50600	50500	76
640	20240613	090800	177511800	50500	50500	50600	50500	149
641	20240613	090700	169984100	50500	50600	50600	50500	263
642	20240613	090600	156700400	50500	50500	50500	50500	41
643	20240613	090500	154629900	50500	50600	50600	50500	131
644	20240613	090400	148004400	50600	50500	50600	50500	486
645	20240613	090300	123458400	50400	50500	50600	50400	501
646	20240613	090200	98141000	50500	50500	50600	50500	487
647	20240613	090100	73536500	50500	50400	50500	50400	914
648	20240613	090000	27396000	50500	50300	50500	50300	544