KissMeData/001820/min/candle-20240619.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240619	183500	2527372350	41850	41850	41850	41850	4308
3	20240619	183400	2527372350	41850	41850	41850	41850	0
4	20240619	183300	2527372350	41850	41850	41850	41850	0
5	20240619	183200	2527372350	41850	41850	41850	41850	0
6	20240619	183100	2527372350	41850	41850	41850	41850	0
7	20240619	183000	2527372350	41850	41850	41850	41850	0
8	20240619	182900	2527372350	41850	41850	41850	41850	0
9	20240619	182800	2527372350	41850	41850	41850	41850	0
10	20240619	182700	2527372350	41850	41850	41850	41850	0
11	20240619	182600	2527372350	41850	41850	41850	41850	0
12	20240619	182500	2527372350	41850	41850	41850	41850	0
13	20240619	182400	2527372350	41850	41850	41850	41850	0
14	20240619	182300	2527372350	41850	41850	41850	41850	0
15	20240619	182200	2527372350	41850	41850	41850	41850	0
16	20240619	182100	2527372350	41850	41850	41850	41850	0
17	20240619	182000	2527372350	41850	41850	41850	41850	0
18	20240619	181900	2527372350	41850	41850	41850	41850	0
19	20240619	181800	2527372350	41850	41850	41850	41850	0
20	20240619	181700	2527372350	41850	41850	41850	41850	0
21	20240619	181600	2527372350	41850	41850	41850	41850	0
22	20240619	181500	2527372350	41850	41850	41850	41850	0
23	20240619	181400	2527372350	41850	41850	41850	41850	0
24	20240619	181300	2527372350	41850	41850	41850	41850	0
25	20240619	181200	2527372350	41850	41850	41850	41850	0
26	20240619	181100	2527372350	41850	41850	41850	41850	0
27	20240619	181000	2527372350	41850	41850	41850	41850	0
28	20240619	180900	2527372350	41850	41850	41850	41850	0
29	20240619	180800	2527372350	41850	41850	41850	41850	0
30	20240619	180700	2527372350	41850	41850	41850	41850	0
31	20240619	180600	2527372350	41850	41850	41850	41850	0
32	20240619	180500	2527372350	41850	41850	41850	41850	4308
33	20240619	180400	2527372350	41850	41850	41850	41850	0
34	20240619	180300	2527372350	41850	41850	41850	41850	0
35	20240619	180200	2527372350	41850	41850	41850	41850	0
36	20240619	180100	2527372350	41850	41850	41850	41850	0
37	20240619	180000	2527372350	41850	41850	41850	41850	0
38	20240619	175900	2527372350	41850	41850	41850	41850	0
39	20240619	175800	2527372350	41850	41850	41850	41850	0
40	20240619	175700	2527372350	41850	41850	41850	41850	0
41	20240619	175600	2527372350	41850	41850	41850	41850	0
42	20240619	175500	2527372350	41850	41850	41850	41850	0
43	20240619	175400	2527372350	41850	41850	41850	41850	0
44	20240619	175300	2527372350	41850	41850	41850	41850	0
45	20240619	175200	2527372350	41850	41850	41850	41850	0
46	20240619	175100	2527372350	41850	41850	41850	41850	0
47	20240619	175000	2527372350	41850	41850	41850	41850	0
48	20240619	174900	2527372350	41850	41850	41850	41850	0
49	20240619	174800	2527372350	41850	41850	41850	41850	0
50	20240619	174700	2527372350	41850	41850	41850	41850	0
51	20240619	174600	2527372350	41850	41850	41850	41850	0
52	20240619	174500	2527372350	41850	41850	41850	41850	0
53	20240619	174400	2527372350	41850	41850	41850	41850	0
54	20240619	174300	2527372350	41850	41850	41850	41850	0
55	20240619	174200	2527372350	41850	41850	41850	41850	0
56	20240619	174100	2527372350	41850	41850	41850	41850	0
57	20240619	174000	2527372350	41850	41850	41850	41850	0
58	20240619	173900	2527372350	41850	41850	41850	41850	0
59	20240619	173800	2527372350	41850	41850	41850	41850	0
60	20240619	173700	2527372350	41850	41850	41850	41850	0
61	20240619	173600	2527372350	41850	41850	41850	41850	0
62	20240619	173500	2527372350	41850	41850	41850	41850	4308
63	20240619	173400	2527372350	41850	41850	41850	41850	0
64	20240619	173300	2527372350	41850	41850	41850	41850	0
65	20240619	173200	2527372350	41850	41850	41850	41850	0
66	20240619	173100	2527372350	41850	41850	41850	41850	0
67	20240619	173000	2527372350	41850	41850	41850	41850	0
68	20240619	172900	2527372350	41850	41850	41850	41850	0
69	20240619	172800	2527372350	41850	41850	41850	41850	0
70	20240619	172700	2527372350	41850	41850	41850	41850	0
71	20240619	172600	2527372350	41850	41850	41850	41850	0
72	20240619	172500	2527372350	41850	41850	41850	41850	0
73	20240619	172400	2527372350	41850	41850	41850	41850	0
74	20240619	172300	2527372350	41850	41850	41850	41850	0
75	20240619	172200	2527372350	41850	41850	41850	41850	0
76	20240619	172100	2527372350	41850	41850	41850	41850	0
77	20240619	172000	2527372350	41850	41850	41850	41850	0
78	20240619	171900	2527372350	41850	41850	41850	41850	0
79	20240619	171800	2527372350	41850	41850	41850	41850	0
80	20240619	171700	2527372350	41850	41850	41850	41850	0
81	20240619	171600	2527372350	41850	41850	41850	41850	0
82	20240619	171500	2527372350	41850	41850	41850	41850	0
83	20240619	171400	2527372350	41850	41850	41850	41850	0
84	20240619	171300	2527372350	41850	41850	41850	41850	0
85	20240619	171200	2527372350	41850	41850	41850	41850	0
86	20240619	171100	2527372350	41850	41850	41850	41850	0
87	20240619	171000	2527372350	41850	41850	41850	41850	0
88	20240619	170900	2527372350	41850	41850	41850	41850	0
89	20240619	170800	2527372350	41850	41850	41850	41850	0
90	20240619	170700	2527372350	41850	41850	41850	41850	0
91	20240619	170600	2527372350	41850	41850	41850	41850	0
92	20240619	170500	2527372350	41850	41850	41850	41850	4308
93	20240619	170400	2527372350	41850	41850	41850	41850	0
94	20240619	170300	2527372350	41850	41850	41850	41850	0
95	20240619	170200	2527372350	41850	41850	41850	41850	0
96	20240619	170100	2527372350	41850	41850	41850	41850	0
97	20240619	170000	2527372350	41850	41850	41850	41850	0
98	20240619	165900	2527372350	41850	41850	41850	41850	0
99	20240619	165800	2527372350	41850	41850	41850	41850	0
100	20240619	165700	2527372350	41850	41850	41850	41850	0
101	20240619	165600	2527372350	41850	41850	41850	41850	0
102	20240619	165500	2527372350	41850	41850	41850	41850	0
103	20240619	165400	2527372350	41850	41850	41850	41850	0
104	20240619	165300	2527372350	41850	41850	41850	41850	0
105	20240619	165200	2527372350	41850	41850	41850	41850	0
106	20240619	165100	2527372350	41850	41850	41850	41850	0
107	20240619	165000	2527372350	41850	41850	41850	41850	0
108	20240619	164900	2527372350	41850	41850	41850	41850	0
109	20240619	164800	2527372350	41850	41850	41850	41850	0
110	20240619	164700	2527372350	41850	41850	41850	41850	0
111	20240619	164600	2527372350	41850	41850	41850	41850	0
112	20240619	164500	2527372350	41850	41850	41850	41850	0
113	20240619	164400	2527372350	41850	41850	41850	41850	0
114	20240619	164300	2527372350	41850	41850	41850	41850	0
115	20240619	164200	2527372350	41850	41850	41850	41850	0
116	20240619	164100	2527372350	41850	41850	41850	41850	0
117	20240619	164000	2527372350	41850	41850	41850	41850	0
118	20240619	163900	2527372350	41850	41850	41850	41850	0
119	20240619	163800	2527372350	41850	41850	41850	41850	0
120	20240619	163700	2527372350	41850	41850	41850	41850	0
121	20240619	163600	2527372350	41850	41850	41850	41850	0
122	20240619	163500	2527372350	41850	41850	41850	41850	4308
123	20240619	163400	2527372350	41850	41850	41850	41850	0
124	20240619	163300	2527372350	41850	41850	41850	41850	0
125	20240619	163200	2527372350	41850	41850	41850	41850	0
126	20240619	163100	2527372350	41850	41850	41850	41850	0
127	20240619	163000	2527372350	41850	41850	41850	41850	0
128	20240619	162900	2527372350	41850	41850	41850	41850	0
129	20240619	162800	2527372350	41850	41850	41850	41850	0
130	20240619	162700	2527372350	41850	41850	41850	41850	0
131	20240619	162600	2527372350	41850	41850	41850	41850	0
132	20240619	162500	2527372350	41850	41850	41850	41850	0
133	20240619	162400	2527372350	41850	41850	41850	41850	0
134	20240619	162300	2527372350	41850	41850	41850	41850	0
135	20240619	162200	2527372350	41850	41850	41850	41850	0
136	20240619	162100	2527372350	41850	41850	41850	41850	0
137	20240619	162000	2527372350	41850	41850	41850	41850	0
138	20240619	161900	2527372350	41850	41850	41850	41850	0
139	20240619	161800	2527372350	41850	41850	41850	41850	0
140	20240619	161700	2527372350	41850	41850	41850	41850	0
141	20240619	161600	2527372350	41850	41850	41850	41850	0
142	20240619	161500	2527372350	41850	41850	41850	41850	0
143	20240619	161400	2527372350	41850	41850	41850	41850	0
144	20240619	161300	2527372350	41850	41850	41850	41850	0
145	20240619	161200	2527372350	41850	41850	41850	41850	0
146	20240619	161100	2527372350	41850	41850	41850	41850	0
147	20240619	161000	2527372350	41850	41850	41850	41850	0
148	20240619	160900	2527372350	41850	41850	41850	41850	0
149	20240619	160800	2527372350	41850	41850	41850	41850	0
150	20240619	160700	2527372350	41850	41850	41850	41850	0
151	20240619	160600	2527372350	41850	41850	41850	41850	0
152	20240619	160500	2527372350	41850	41850	41850	41850	4308
153	20240619	160400	2527372350	41850	41850	41850	41850	0
154	20240619	160300	2527372350	41850	41850	41850	41850	0
155	20240619	160200	2527372350	41850	41850	41850	41850	0
156	20240619	160100	2527372350	41850	41850	41850	41850	0
157	20240619	160000	2527372350	41850	41850	41850	41850	0
158	20240619	155900	2527372350	41850	41850	41850	41850	0
159	20240619	155800	2527372350	41850	41850	41850	41850	0
160	20240619	155700	2527372350	41850	41850	41850	41850	0
161	20240619	155600	2527372350	41850	41850	41850	41850	0
162	20240619	155500	2527372350	41850	41850	41850	41850	0
163	20240619	155400	2527372350	41850	41850	41850	41850	0
164	20240619	155300	2527372350	41850	41850	41850	41850	0
165	20240619	155200	2527372350	41850	41850	41850	41850	0
166	20240619	155100	2527372350	41850	41850	41850	41850	0
167	20240619	155000	2527372350	41850	41850	41850	41850	0
168	20240619	154900	2527372350	41850	41850	41850	41850	0
169	20240619	154800	2527372350	41850	41850	41850	41850	0
170	20240619	154700	2527372350	41850	41850	41850	41850	0
171	20240619	154600	2527372350	41850	41850	41850	41850	0
172	20240619	154500	2527372350	41850	41850	41850	41850	0
173	20240619	154400	2527372350	41850	41850	41850	41850	0
174	20240619	154300	2527372350	41850	41850	41850	41850	0
175	20240619	154200	2527372350	41850	41850	41850	41850	0
176	20240619	154100	2527372350	41850	41850	41850	41850	0
177	20240619	154000	2527372350	41850	41850	41850	41850	0
178	20240619	153900	2527372350	41850	41850	41850	41850	0
179	20240619	153800	2527372350	41850	41850	41850	41850	0
180	20240619	153700	2527372350	41850	41850	41850	41850	0
181	20240619	153600	2527372350	41850	41850	41850	41850	0
182	20240619	153500	2527372350	41850	41850	41850	41850	4308
183	20240619	153400	2527372350	41850	41850	41850	41850	0
184	20240619	153300	2527372350	41850	41850	41850	41850	0
185	20240619	153200	2527372350	41850	41850	41850	41850	0
186	20240619	153100	2527372350	41850	41850	41850	41850	0
187	20240619	153000	2527372350	41850	41850	41850	41850	4308
188	20240619	152900	2347082550	41450	41450	41450	41450	0
189	20240619	152800	2347082550	41450	41450	41450	41450	0
190	20240619	152700	2347082550	41450	41450	41450	41450	0
191	20240619	152600	2347082550	41450	41450	41450	41450	0
192	20240619	152500	2347082550	41450	41450	41450	41450	0
193	20240619	152400	2347082550	41450	41450	41450	41450	0
194	20240619	152300	2347082550	41450	41450	41450	41450	0
195	20240619	152200	2347082550	41450	41450	41450	41450	0
196	20240619	152100	2347082550	41450	41450	41450	41450	0
197	20240619	152000	2347082550	41450	41450	41450	41450	0
198	20240619	151900	2347082550	41450	41550	41550	41450	181
199	20240619	151800	2339574150	41550	41550	41550	41450	179
200	20240619	151700	2332146300	41450	41500	41500	41450	323
201	20240619	151600	2318746300	41550	41550	41550	41500	77
202	20240619	151500	2315547450	41550	41550	41550	41500	131
203	20240619	151400	2310105900	41550	41550	41550	41500	124
204	20240619	151300	2304955200	41550	41550	41550	41550	65
205	20240619	151200	2302254450	41550	41500	41550	41500	265
206	20240619	151100	2291253350	41550	41500	41550	41500	77
207	20240619	151000	2288055050	41550	41550	41550	41550	187
208	20240619	150900	2280285200	41550	41550	41550	41500	42
209	20240619	150800	2278540150	41500	41600	41600	41500	34
210	20240619	150700	2277126150	41600	41500	41600	41500	242
211	20240619	150600	2267077500	41500	41500	41500	41500	42
212	20240619	150500	2265334500	41500	41450	41500	41450	1098
213	20240619	150400	2219815350	41450	41400	41450	41400	61
214	20240619	150300	2217288450	41450	41450	41450	41450	89
215	20240619	150200	2213599400	41400	41400	41400	41400	0
216	20240619	150100	2213599400	41400	41400	41400	41400	75
217	20240619	150000	2210494400	41450	41400	41450	41400	42
218	20240619	145900	2208753700	41450	41450	41450	41450	0
219	20240619	145800	2208753700	41450	41400	41450	41400	47
220	20240619	145700	2206806050	41400	41400	41400	41400	28
221	20240619	145600	2205646850	41400	41400	41400	41400	79
222	20240619	145500	2202376250	41450	41350	41450	41350	228
223	20240619	145400	2192936550	41350	41350	41350	41350	10
224	20240619	145300	2192523050	41350	41400	41400	41350	81
225	20240619	145200	2189172950	41350	41400	41400	41350	117
226	20240619	145100	2184329500	41400	41400	41400	41400	228
227	20240619	145000	2174890300	41450	41400	41450	41400	101
228	20240619	144900	2170708850	41450	41450	41450	41450	40
229	20240619	144800	2169050850	41400	41450	41450	41400	25
230	20240619	144700	2168015600	41450	41450	41450	41450	0
231	20240619	144600	2168015600	41450	41450	41450	41450	0
232	20240619	144500	2168015600	41450	41400	41450	41400	185
233	20240619	144400	2160356050	41400	41400	41400	41400	154
234	20240619	144300	2153980450	41350	41300	41350	41300	29
235	20240619	144200	2152781600	41300	41300	41300	41300	15
236	20240619	144100	2152162100	41300	41300	41300	41300	35
237	20240619	144000	2150716600	41300	41350	41350	41300	16
238	20240619	143900	2150055050	41300	41350	41350	41300	100
239	20240619	143800	2145923700	41350	41300	41350	41300	51
240	20240619	143700	2143814900	41300	41300	41300	41300	0
241	20240619	143600	2143814900	41300	41350	41350	41300	110
242	20240619	143500	2139271050	41300	41350	41350	41300	50
243	20240619	143400	2137205350	41350	41350	41350	41350	29
244	20240619	143300	2136006200	41350	41350	41350	41350	27
245	20240619	143200	2134889750	41400	41400	41400	41400	0
246	20240619	143100	2134889750	41400	41400	41400	41400	0
247	20240619	143000	2134889750	41400	41400	41400	41400	0
248	20240619	142900	2134889750	41400	41400	41400	41400	4
249	20240619	142800	2134724150	41350	41350	41350	41350	41
250	20240619	142700	2133028800	41250	41250	41250	41250	22
251	20240619	142600	2132121300	41250	41300	41300	41250	525
252	20240619	142500	2110464800	41250	41350	41350	41250	645
253	20240619	142400	2083828850	41400	41400	41400	41400	136
254	20240619	142300	2078198450	41400	41400	41400	41400	0
255	20240619	142200	2078198450	41400	41450	41450	41400	93
256	20240619	142100	2074346250	41400	41400	41400	41400	2
257	20240619	142000	2074263450	41400	41400	41400	41400	36
258	20240619	141900	2072773050	41350	41450	41450	41350	92
259	20240619	141800	2068964650	41450	41450	41450	41450	0
260	20240619	141700	2068964650	41450	41400	41450	41350	57
261	20240619	141600	2066602500	41400	41400	41400	41400	33
262	20240619	141500	2065236300	41400	41400	41400	41400	150
263	20240619	141400	2059026300	41400	41400	41400	41400	43
264	20240619	141300	2057246100	41400	41400	41400	41400	0
265	20240619	141200	2057246100	41400	41400	41400	41350	391
266	20240619	141100	2041058800	41400	41350	41400	41350	148
267	20240619	141000	2034938650	41350	41350	41350	41350	10
268	20240619	140900	2034525150	41350	41350	41350	41350	0
269	20240619	140800	2034525150	41350	41350	41350	41350	44
270	20240619	140700	2032705750	41350	41300	41350	41300	23
271	20240619	140600	2031755800	41300	41300	41300	41300	104
272	20240619	140500	2027460600	41300	41300	41300	41300	39
273	20240619	140400	2025849900	41300	41300	41300	41300	70
274	20240619	140300	2022958900	41300	41300	41300	41300	26
275	20240619	140200	2021885100	41300	41300	41300	41300	20
276	20240619	140100	2021059100	41300	41350	41350	41300	4
277	20240619	140000	2020893800	41350	41350	41350	41350	15
278	20240619	135900	2020273550	41350	41300	41350	41300	170
279	20240619	135800	2013250950	41250	41250	41250	41250	0
280	20240619	135700	2013250950	41250	41250	41250	41250	5
281	20240619	135600	2013044700	41300	41300	41300	41300	1
282	20240619	135500	2013003400	41300	41300	41300	41300	4
283	20240619	135400	2012838200	41250	41250	41250	41250	21
284	20240619	135300	2011971950	41250	41250	41250	41250	45
285	20240619	135200	2010115700	41150	41150	41150	41150	0
286	20240619	135100	2010115700	41150	41150	41150	41150	0
287	20240619	135000	2010115700	41150	41150	41150	41150	0
288	20240619	134900	2010115700	41150	41200	41200	41150	258
289	20240619	134800	1999487500	41200	41200	41200	41200	0
290	20240619	134700	1999487500	41200	41200	41200	41200	2
291	20240619	134600	1999405100	41100	41150	41150	41100	61
292	20240619	134500	1996895950	41100	41100	41100	41100	650
293	20240619	134400	1970180950	41150	41200	41200	41100	26
294	20240619	134300	1969111500	41250	41100	41250	41100	36
295	20240619	134200	1967630850	41100	41100	41150	41100	1476
296	20240619	134100	1906966400	41150	41200	41200	41150	1013
297	20240619	134000	1865280800	41200	41200	41200	41200	39
298	20240619	133900	1863674000	41200	41200	41200	41200	5
299	20240619	133800	1863468000	41150	41150	41150	41150	7
300	20240619	133700	1863179950	41150	41200	41200	41150	17
301	20240619	133600	1862480300	41200	41150	41300	41150	49
302	20240619	133500	1860461600	41200	41200	41200	41200	2
303	20240619	133400	1860379200	41200	41200	41200	41200	24
304	20240619	133300	1859390400	41150	41150	41150	41150	0
305	20240619	133200	1859390400	41150	41150	41150	41150	85
306	20240619	133100	1855892650	41200	41200	41200	41200	247
307	20240619	133000	1845716250	41200	41200	41200	41200	4
308	20240619	132900	1845551450	41200	41200	41200	41200	1
309	20240619	132800	1845510250	41200	41200	41200	41200	5
310	20240619	132700	1845304250	41150	41200	41200	41150	35
311	20240619	132600	1843863500	41200	41200	41200	41200	3
312	20240619	132500	1843739900	41150	41200	41200	41150	3
313	20240619	132400	1843616400	41200	41200	41200	41200	50
314	20240619	132300	1841556400	41200	41200	41200	41200	2
315	20240619	132200	1841474000	41200	41150	41200	41150	105
316	20240619	132100	1837151200	41150	41150	41150	41150	289
317	20240619	132000	1825258850	41150	41250	41250	41150	72
318	20240619	131900	1822295850	41300	41150	41300	41150	34
319	20240619	131800	1820896150	41300	41200	41300	41200	28
320	20240619	131700	1819742000	41200	41300	41300	41200	69
321	20240619	131600	1816898200	41150	41150	41150	41150	0
322	20240619	131500	1816898200	41150	41150	41150	41150	1
323	20240619	131400	1816857050	41150	41250	41250	41150	763
324	20240619	131300	1785440750	41250	41250	41250	41250	4
325	20240619	131200	1785275750	41250	41250	41250	41250	0
326	20240619	131100	1785275750	41250	41250	41250	41200	50
327	20240619	131000	1783214000	41200	41250	41250	41200	35
328	20240619	130900	1781771400	41250	41250	41250	41250	0
329	20240619	130800	1781771400	41250	41250	41250	41250	1
330	20240619	130700	1781730150	41300	41250	41300	41250	2
331	20240619	130600	1781647600	41200	41200	41200	41200	212
332	20240619	130500	1772913200	41300	41300	41300	41300	0
333	20240619	130400	1772913200	41300	41300	41300	41300	24
334	20240619	130300	1771922000	41200	41250	41300	41200	72
335	20240619	130200	1768950900	41250	41250	41250	41250	1
336	20240619	130100	1768909650	41250	41250	41250	41250	3
337	20240619	130000	1768785900	41200	41200	41200	41200	2
338	20240619	125900	1768703500	41250	41250	41250	41250	9
339	20240619	125800	1768332250	41200	41250	41250	41200	16
340	20240619	125700	1767672500	41300	41300	41300	41300	1
341	20240619	125600	1767631200	41300	41300	41300	41300	1
342	20240619	125500	1767589900	41150	41250	41250	41150	344
343	20240619	125400	1753430900	41150	41200	41200	41150	50
344	20240619	125300	1751373350	41100	41100	41100	41100	0
345	20240619	125200	1751373350	41100	41100	41100	41100	10
346	20240619	125100	1750962350	41100	41200	41200	41100	4003
347	20240619	125000	1586277300	41250	41250	41250	41250	14
348	20240619	124900	1585699800	41250	41200	41250	41200	28
349	20240619	124800	1584544850	41200	41200	41200	41200	70
350	20240619	124700	1581660850	41200	41200	41200	41200	201
351	20240619	124600	1573379650	41200	41250	41250	41200	7
352	20240619	124500	1573091000	41250	41350	41350	41200	2036
353	20240619	124400	1489195000	41350	41350	41350	41350	1
354	20240619	124300	1489153650	41350	41350	41350	41350	10
355	20240619	124200	1488740150	41350	41350	41350	41350	12
356	20240619	124100	1488243950	41350	41350	41350	41350	6
357	20240619	124000	1487995850	41350	41350	41350	41350	1
358	20240619	123900	1487954500	41350	41350	41350	41350	29
359	20240619	123800	1486755350	41300	41300	41300	41300	20
360	20240619	123700	1485929350	41350	41350	41350	41350	26
361	20240619	123600	1484854250	41400	41400	41400	41400	25
362	20240619	123500	1483819250	41400	41400	41400	41400	2
363	20240619	123400	1483736450	41400	41400	41400	41400	2
364	20240619	123300	1483653650	41350	41350	41350	41350	12
365	20240619	123200	1483157450	41350	41300	41350	41300	7
366	20240619	123100	1482868200	41300	41300	41300	41300	0
367	20240619	123000	1482868200	41300	41250	41300	41200	93
368	20240619	122900	1479032900	41250	41250	41250	41250	19
369	20240619	122800	1478249150	41200	41250	41250	41200	281
370	20240619	122700	1466658400	41250	41250	41250	41250	158
371	20240619	122600	1460140900	41300	41250	41300	41250	1001
372	20240619	122500	1418830400	41200	41250	41250	41200	19
373	20240619	122400	1418046800	41250	41200	41250	41200	33
374	20240619	122300	1416686800	41250	41200	41250	41200	31
375	20240619	122200	1415408150	41250	41200	41250	41200	11
376	20240619	122100	1414954450	41200	41250	41250	41200	24
377	20240619	122000	1413965600	41250	41200	41250	41200	2
378	20240619	121900	1413883150	41250	41250	41250	41200	114
379	20240619	121800	1409180750	41250	41200	41250	41200	28
380	20240619	121700	1408025800	41200	41200	41200	41200	8
381	20240619	121600	1407696200	41250	41200	41250	41200	8
382	20240619	121500	1407366350	41250	41200	41250	41200	236
383	20240619	121400	1397643100	41150	41200	41200	41150	269
384	20240619	121300	1386560350	41250	41200	41250	41200	30
385	20240619	121200	1385324300	41200	41250	41250	41200	126
386	20240619	121100	1380127450	41250	41200	41250	41200	5
387	20240619	121000	1379921400	41200	41200	41250	41200	34
388	20240619	120900	1378519400	41200	41200	41200	41200	132
389	20240619	120800	1373081000	41200	41250	41250	41200	8
390	20240619	120700	1372751300	41200	41200	41200	41200	2
391	20240619	120600	1372668900	41250	41250	41250	41200	33
392	20240619	120500	1371307700	41200	41200	41250	41200	19
393	20240619	120400	1370524750	41200	41200	41200	41200	3
394	20240619	120300	1370401150	41200	41250	41250	41200	2
395	20240619	120200	1370318700	41200	41200	41200	41200	2
396	20240619	120100	1370236300	41250	41250	41250	41250	20
397	20240619	120000	1369411300	41250	41200	41250	41200	32
398	20240619	115900	1368091800	41200	41250	41250	41200	2
399	20240619	115800	1368009350	41250	41200	41250	41200	12
400	20240619	115700	1367514450	41250	41250	41250	41200	95
401	20240619	115600	1363600250	41250	41200	41250	41200	192
402	20240619	115500	1355685400	41200	41150	41200	41150	15
403	20240619	115400	1355067500	41150	41200	41200	41150	16
404	20240619	115300	1354408350	41150	41150	41150	41150	1
405	20240619	115200	1354367200	41200	41200	41250	41200	12
406	20240619	115100	1353872350	41200	41200	41200	41150	29
407	20240619	115000	1352677600	41200	41200	41250	41200	10
408	20240619	114900	1352265500	41250	41200	41250	41200	81
409	20240619	114800	1348924350	41200	41150	41200	41150	79
410	20240619	114700	1345669650	41200	41200	41200	41200	534
411	20240619	114600	1323668850	41100	41100	41150	41100	232
412	20240619	114500	1314132650	41100	41150	41150	41100	3
413	20240619	114400	1314009250	41100	41100	41150	41100	36
414	20240619	114300	1312528750	41150	41150	41150	41100	93
415	20240619	114200	1308705600	41100	41150	41200	41100	602
416	20240619	114100	1283921950	41150	41100	41150	41100	311
417	20240619	114000	1271137950	41100	41100	41150	41100	623
418	20240619	113900	1245532500	41150	41100	41150	41100	40
419	20240619	113800	1243888200	41100	41100	41150	41100	37
420	20240619	113700	1242366950	41150	41150	41150	41100	507
421	20240619	113600	1221503950	41150	41150	41200	41150	68
422	20240619	113500	1218705400	41150	41200	41200	41150	130
423	20240619	113400	1213349450	41250	41200	41250	41200	114
424	20240619	113300	1208647250	41200	41150	41300	41150	120
425	20240619	113200	1203702150	41150	41150	41200	41150	26
426	20240619	113100	1202631750	41150	41200	41200	41150	426
427	20240619	113000	1185080600	41250	41200	41300	41200	97
428	20240619	112900	1181079050	41200	41200	41200	41200	14
429	20240619	112800	1180502250	41200	41200	41200	41200	23
430	20240619	112700	1179554650	41200	41200	41250	41200	62
431	20240619	112600	1177000200	41200	41200	41200	41200	147
432	20240619	112500	1170943800	41200	41200	41250	41200	25
433	20240619	112400	1169913650	41250	41200	41250	41200	133
434	20240619	112300	1164433650	41150	41150	41150	41150	47
435	20240619	112200	1162499600	41200	41200	41200	41150	279
436	20240619	112100	1151015950	41200	41250	41250	41150	438
437	20240619	112000	1132971100	41200	41200	41250	41200	205
438	20240619	111900	1124522100	41200	41250	41250	41200	137
439	20240619	111800	1118871050	41250	41250	41300	41250	83
440	20240619	111700	1115447250	41250	41250	41250	41250	40
441	20240619	111600	1113797250	41250	41250	41250	41250	188
442	20240619	111500	1106042250	41250	41250	41300	41250	159
443	20240619	111400	1099482000	41250	41300	41350	41250	586
444	20240619	111300	1075281450	41300	41400	41400	41300	104
445	20240619	111200	1070981300	41350	41350	41350	41350	22
446	20240619	111100	1070071600	41350	41350	41350	41350	550
447	20240619	111000	1047329100	41350	41400	41400	41350	88
448	20240619	110900	1043690250	41400	41350	41400	41350	459
449	20240619	110800	1024688200	41350	41350	41400	41300	242
450	20240619	110700	1014685200	41350	41350	41350	41350	31
451	20240619	110600	1013403350	41400	41300	41400	41300	138
452	20240619	110500	1007699500	41300	41300	41300	41300	45
453	20240619	110400	1005841000	41300	41300	41300	41300	26
454	20240619	110300	1004767200	41350	41350	41350	41350	138
455	20240619	110200	999060900	41350	41350	41350	41350	34
456	20240619	110100	997655000	41350	41350	41350	41350	17
457	20240619	110000	996952050	41350	41350	41350	41350	572
458	20240619	105900	973299850	41350	41400	41400	41350	30
459	20240619	105800	972058850	41350	41500	41500	41350	910
460	20240619	105700	934370950	41450	41450	41450	41450	38
461	20240619	105600	932795850	41450	41450	41450	41450	45
462	20240619	105500	930930600	41450	41450	41450	41450	29
463	20240619	105400	929728550	41450	41450	41450	41450	12
464	20240619	105300	929231150	41450	41450	41450	41450	131
465	20240619	105200	923801200	41450	41450	41450	41450	18
466	20240619	105100	923055100	41450	41500	41500	41450	29
467	20240619	105000	921852000	41450	41450	41450	41450	29
468	20240619	104900	920649950	41500	41500	41500	41500	69
469	20240619	104800	917786450	41500	41450	41500	41450	138
470	20240619	104700	912060200	41450	41450	41500	41450	21
471	20240619	104600	911189600	41450	41550	41550	41450	54
472	20240619	104500	908950050	41500	41500	41550	41500	59
473	20240619	104400	906501100	41500	41500	41500	41500	117
474	20240619	104300	901645600	41500	41500	41500	41500	2
475	20240619	104200	901562600	41500	41450	41500	41450	25
476	20240619	104100	900525200	41450	41500	41500	41450	91
477	20240619	104000	896748800	41500	41500	41500	41500	14
478	20240619	103900	896167800	41500	41550	41550	41500	38
479	20240619	103800	894588950	41550	41550	41550	41550	20
480	20240619	103700	893757950	41550	41550	41550	41550	2
481	20240619	103600	893674850	41600	41600	41600	41600	601
482	20240619	103500	868673250	41600	41550	41600	41500	174
483	20240619	103400	861436900	41550	41550	41550	41550	6
484	20240619	103300	861187600	41550	41550	41550	41550	118
485	20240619	103200	856284700	41550	41500	41550	41500	400
486	20240619	103100	839665400	41500	41500	41500	41500	75
487	20240619	103000	836552900	41500	41500	41500	41500	3
488	20240619	102900	836428400	41500	41500	41500	41500	3
489	20240619	102800	836303900	41500	41500	41500	41500	200
490	20240619	102700	828003900	41500	41500	41500	41450	110
491	20240619	102600	823442350	41500	41500	41500	41500	0
492	20240619	102500	823442350	41500	41500	41500	41500	1
493	20240619	102400	823400850	41500	41450	41500	41450	549
494	20240619	102300	800633450	41450	41400	41450	41400	82
495	20240619	102200	797238200	41450	41450	41450	41450	3
496	20240619	102100	797113850	41450	41450	41450	41400	62
497	20240619	102000	794544050	41450	41450	41450	41450	26
498	20240619	101900	793466350	41450	41450	41450	41450	117
499	20240619	101800	788616700	41450	41450	41450	41450	5
500	20240619	101700	788409450	41400	41400	41400	41400	0
501	20240619	101600	788409450	41400	41450	41450	41400	212
502	20240619	101500	779632150	41450	41450	41450	41350	1303
503	20240619	101400	725660950	41450	41450	41450	41450	108
504	20240619	101300	721184350	41450	41450	41450	41450	172
505	20240619	101200	714054950	41450	41500	41500	41450	40
506	20240619	101100	712395000	41500	41500	41500	41500	651
507	20240619	101000	685378500	41500	41500	41500	41500	244
508	20240619	100900	675252500	41500	41500	41500	41500	0
509	20240619	100800	675252500	41500	41550	41550	41500	26
510	20240619	100700	674173300	41550	41550	41550	41550	26
511	20240619	100600	673093000	41550	41500	41550	41500	255
512	20240619	100500	662507500	41500	41500	41500	41500	125
513	20240619	100400	657320000	41500	41550	41550	41500	70
514	20240619	100300	654412250	41550	41550	41550	41550	31
515	20240619	100200	653124200	41550	41550	41550	41550	44
516	20240619	100100	651296000	41550	41550	41550	41550	168
517	20240619	100000	644315600	41500	41500	41500	41500	52
518	20240619	095900	642157600	41500	41550	41550	41500	43
519	20240619	095800	640372700	41550	41550	41550	41500	58
520	20240619	095700	637963300	41550	41550	41550	41550	0
521	20240619	095600	637963300	41550	41550	41550	41550	124
522	20240619	095500	632811100	41550	41550	41550	41550	0
523	20240619	095400	632811100	41550	41550	41550	41550	71
524	20240619	095300	629861050	41550	41550	41550	41500	92
525	20240619	095200	626042000	41550	41500	41550	41500	126
526	20240619	095100	620807300	41500	41550	41550	41500	560
527	20240619	095000	597564300	41550	41550	41550	41550	58
528	20240619	094900	595154400	41500	41550	41600	41500	1173
529	20240619	094800	546387600	41550	41550	41550	41500	631
530	20240619	094700	520194550	41500	41550	41550	41500	106
531	20240619	094600	515795450	41550	41550	41550	41500	62
532	20240619	094500	513219900	41550	41600	41600	41550	289
533	20240619	094400	501210900	41600	41550	41600	41550	21
534	20240619	094300	500338300	41550	41550	41550	41550	472
535	20240619	094200	480726700	41550	41600	41600	41550	3
536	20240619	094100	480601950	41600	41550	41600	41550	99
537	20240619	094000	476487550	41550	41600	41600	41550	100
538	20240619	093900	472330900	41600	41600	41600	41600	154
539	20240619	093800	465924500	41600	41600	41600	41600	22
540	20240619	093700	465009300	41600	41600	41600	41550	76
541	20240619	093600	461850200	41550	41600	41600	41550	43
542	20240619	093500	460062300	41600	41600	41600	41600	49
543	20240619	093400	458023900	41600	41700	41700	41550	1493
544	20240619	093300	395878100	41700	41750	41750	41700	267
545	20240619	093200	384737950	41700	41750	41750	41700	102
546	20240619	093100	380479950	41750	41800	41800	41750	80
547	20240619	093000	377138950	41750	41750	41750	41750	69
548	20240619	092900	374258200	41800	41750	41850	41750	25
549	20240619	092800	373213400	41850	41750	41850	41750	267
550	20240619	092700	362045850	41750	41750	41800	41750	35
551	20240619	092600	360584450	41850	41750	41850	41750	43
552	20240619	092500	358788900	41850	41750	41850	41750	13
553	20240619	092400	358245850	41750	41700	41750	41700	534
554	20240619	092300	335976850	41750	41800	41850	41700	1903
555	20240619	092200	256460450	41800	41850	41850	41800	70
556	20240619	092100	253533600	41850	41800	41850	41800	21
557	20240619	092000	252655350	41800	41850	41850	41800	219
558	20240619	091900	243497950	41800	41850	41850	41800	396
559	20240619	091800	226927100	41900	41900	41900	41900	0
560	20240619	091700	226927100	41900	41950	41950	41850	300
561	20240619	091600	214357250	41950	41950	41950	41950	252
562	20240619	091500	203785850	41950	41950	41950	41950	72
563	20240619	091400	200765450	41950	41950	42000	41900	916
564	20240619	091300	162364850	41900	41900	41900	41900	431
565	20240619	091200	144305950	41900	41800	41900	41800	289
566	20240619	091100	132205950	41800	41800	41800	41700	137
567	20240619	091000	126492550	41800	41800	41850	41800	402
568	20240619	090900	109668950	41850	41850	41850	41850	21
569	20240619	090800	108790100	41700	41700	41700	41700	0
570	20240619	090700	108790100	41700	41750	41750	41700	137
571	20240619	090600	103076700	41700	41700	41750	41700	27
572	20240619	090500	101950650	41700	41850	41900	41650	394
573	20240619	090400	85497750	41900	41900	41900	41800	378
574	20240619	090300	69670200	42050	42000	42050	41900	293
575	20240619	090200	57367400	42000	42100	42100	41850	340
576	20240619	090100	43094500	42100	41850	42100	41800	227
577	20240619	090000	33593100	41800	41600	41800	41550	806