KissMeData/001820/min/candle-20240624.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240624	183500	1743694650	40850	40850	40850	40850	1158
3	20240624	183400	1743694650	40850	40850	40850	40850	0
4	20240624	183300	1743694650	40850	40850	40850	40850	0
5	20240624	183200	1743694650	40850	40850	40850	40850	0
6	20240624	183100	1743694650	40850	40850	40850	40850	0
7	20240624	183000	1743694650	40850	40850	40850	40850	0
8	20240624	182900	1743694650	40850	40850	40850	40850	0
9	20240624	182800	1743694650	40850	40850	40850	40850	0
10	20240624	182700	1743694650	40850	40850	40850	40850	0
11	20240624	182600	1743694650	40850	40850	40850	40850	0
12	20240624	182500	1743694650	40850	40850	40850	40850	0
13	20240624	182400	1743694650	40850	40850	40850	40850	0
14	20240624	182300	1743694650	40850	40850	40850	40850	0
15	20240624	182200	1743694650	40850	40850	40850	40850	0
16	20240624	182100	1743694650	40850	40850	40850	40850	0
17	20240624	182000	1743694650	40850	40850	40850	40850	0
18	20240624	181900	1743694650	40850	40850	40850	40850	0
19	20240624	181800	1743694650	40850	40850	40850	40850	0
20	20240624	181700	1743694650	40850	40850	40850	40850	0
21	20240624	181600	1743694650	40850	40850	40850	40850	0
22	20240624	181500	1743694650	40850	40850	40850	40850	0
23	20240624	181400	1743694650	40850	40850	40850	40850	0
24	20240624	181300	1743694650	40850	40850	40850	40850	0
25	20240624	181200	1743694650	40850	40850	40850	40850	0
26	20240624	181100	1743694650	40850	40850	40850	40850	0
27	20240624	181000	1743694650	40850	40850	40850	40850	0
28	20240624	180900	1743694650	40850	40850	40850	40850	0
29	20240624	180800	1743694650	40850	40850	40850	40850	0
30	20240624	180700	1743694650	40850	40850	40850	40850	0
31	20240624	180600	1743694650	40850	40850	40850	40850	0
32	20240624	180500	1743694650	40850	40850	40850	40850	1158
33	20240624	180400	1743694650	40850	40850	40850	40850	0
34	20240624	180300	1743694650	40850	40850	40850	40850	0
35	20240624	180200	1743694650	40850	40850	40850	40850	0
36	20240624	180100	1743694650	40850	40850	40850	40850	0
37	20240624	180000	1743694650	40850	40850	40850	40850	0
38	20240624	175900	1743694650	40850	40850	40850	40850	0
39	20240624	175800	1743694650	40850	40850	40850	40850	0
40	20240624	175700	1743694650	40850	40850	40850	40850	0
41	20240624	175600	1743694650	40850	40850	40850	40850	0
42	20240624	175500	1743694650	40850	40850	40850	40850	0
43	20240624	175400	1743694650	40850	40850	40850	40850	0
44	20240624	175300	1743694650	40850	40850	40850	40850	0
45	20240624	175200	1743694650	40850	40850	40850	40850	0
46	20240624	175100	1743694650	40850	40850	40850	40850	0
47	20240624	175000	1743694650	40850	40850	40850	40850	0
48	20240624	174900	1743694650	40850	40850	40850	40850	0
49	20240624	174800	1743694650	40850	40850	40850	40850	0
50	20240624	174700	1743694650	40850	40850	40850	40850	0
51	20240624	174600	1743694650	40850	40850	40850	40850	0
52	20240624	174500	1743694650	40850	40850	40850	40850	0
53	20240624	174400	1743694650	40850	40850	40850	40850	0
54	20240624	174300	1743694650	40850	40850	40850	40850	0
55	20240624	174200	1743694650	40850	40850	40850	40850	0
56	20240624	174100	1743694650	40850	40850	40850	40850	0
57	20240624	174000	1743694650	40850	40850	40850	40850	0
58	20240624	173900	1743694650	40850	40850	40850	40850	0
59	20240624	173800	1743694650	40850	40850	40850	40850	0
60	20240624	173700	1743694650	40850	40850	40850	40850	0
61	20240624	173600	1743694650	40850	40850	40850	40850	0
62	20240624	173500	1743694650	40850	40850	40850	40850	1158
63	20240624	173400	1743694650	40850	40850	40850	40850	0
64	20240624	173300	1743694650	40850	40850	40850	40850	0
65	20240624	173200	1743694650	40850	40850	40850	40850	0
66	20240624	173100	1743694650	40850	40850	40850	40850	0
67	20240624	173000	1743694650	40850	40850	40850	40850	0
68	20240624	172900	1743694650	40850	40850	40850	40850	0
69	20240624	172800	1743694650	40850	40850	40850	40850	0
70	20240624	172700	1743694650	40850	40850	40850	40850	0
71	20240624	172600	1743694650	40850	40850	40850	40850	0
72	20240624	172500	1743694650	40850	40850	40850	40850	0
73	20240624	172400	1743694650	40850	40850	40850	40850	0
74	20240624	172300	1743694650	40850	40850	40850	40850	0
75	20240624	172200	1743694650	40850	40850	40850	40850	0
76	20240624	172100	1743694650	40850	40850	40850	40850	0
77	20240624	172000	1743694650	40850	40850	40850	40850	0
78	20240624	171900	1743694650	40850	40850	40850	40850	0
79	20240624	171800	1743694650	40850	40850	40850	40850	0
80	20240624	171700	1743694650	40850	40850	40850	40850	0
81	20240624	171600	1743694650	40850	40850	40850	40850	0
82	20240624	171500	1743694650	40850	40850	40850	40850	0
83	20240624	171400	1743694650	40850	40850	40850	40850	0
84	20240624	171300	1743694650	40850	40850	40850	40850	0
85	20240624	171200	1743694650	40850	40850	40850	40850	0
86	20240624	171100	1743694650	40850	40850	40850	40850	0
87	20240624	171000	1743694650	40850	40850	40850	40850	0
88	20240624	170900	1743694650	40850	40850	40850	40850	0
89	20240624	170800	1743694650	40850	40850	40850	40850	0
90	20240624	170700	1743694650	40850	40850	40850	40850	0
91	20240624	170600	1743694650	40850	40850	40850	40850	0
92	20240624	170500	1743694650	40850	40850	40850	40850	1158
93	20240624	170400	1743694650	40850	40850	40850	40850	0
94	20240624	170300	1743694650	40850	40850	40850	40850	0
95	20240624	170200	1743694650	40850	40850	40850	40850	0
96	20240624	170100	1743694650	40850	40850	40850	40850	0
97	20240624	170000	1743694650	40850	40850	40850	40850	0
98	20240624	165900	1743694650	40850	40850	40850	40850	0
99	20240624	165800	1743694650	40850	40850	40850	40850	0
100	20240624	165700	1743694650	40850	40850	40850	40850	0
101	20240624	165600	1743694650	40850	40850	40850	40850	0
102	20240624	165500	1743694650	40850	40850	40850	40850	0
103	20240624	165400	1743694650	40850	40850	40850	40850	0
104	20240624	165300	1743694650	40850	40850	40850	40850	0
105	20240624	165200	1743694650	40850	40850	40850	40850	0
106	20240624	165100	1743694650	40850	40850	40850	40850	0
107	20240624	165000	1743694650	40850	40850	40850	40850	0
108	20240624	164900	1743694650	40850	40850	40850	40850	0
109	20240624	164800	1743694650	40850	40850	40850	40850	0
110	20240624	164700	1743694650	40850	40850	40850	40850	0
111	20240624	164600	1743694650	40850	40850	40850	40850	0
112	20240624	164500	1743694650	40850	40850	40850	40850	0
113	20240624	164400	1743694650	40850	40850	40850	40850	0
114	20240624	164300	1743694650	40850	40850	40850	40850	0
115	20240624	164200	1743694650	40850	40850	40850	40850	0
116	20240624	164100	1743694650	40850	40850	40850	40850	0
117	20240624	164000	1743694650	40850	40850	40850	40850	0
118	20240624	163900	1743694650	40850	40850	40850	40850	0
119	20240624	163800	1743694650	40850	40850	40850	40850	0
120	20240624	163700	1743694650	40850	40850	40850	40850	0
121	20240624	163600	1743694650	40850	40850	40850	40850	0
122	20240624	163500	1743694650	40850	40850	40850	40850	1158
123	20240624	163400	1743694650	40850	40850	40850	40850	0
124	20240624	163300	1743694650	40850	40850	40850	40850	0
125	20240624	163200	1743694650	40850	40850	40850	40850	0
126	20240624	163100	1743694650	40850	40850	40850	40850	0
127	20240624	163000	1743694650	40850	40850	40850	40850	0
128	20240624	162900	1743694650	40850	40850	40850	40850	0
129	20240624	162800	1743694650	40850	40850	40850	40850	0
130	20240624	162700	1743694650	40850	40850	40850	40850	0
131	20240624	162600	1743694650	40850	40850	40850	40850	0
132	20240624	162500	1743694650	40850	40850	40850	40850	0
133	20240624	162400	1743694650	40850	40850	40850	40850	0
134	20240624	162300	1743694650	40850	40850	40850	40850	0
135	20240624	162200	1743694650	40850	40850	40850	40850	0
136	20240624	162100	1743694650	40850	40850	40850	40850	0
137	20240624	162000	1743694650	40850	40850	40850	40850	0
138	20240624	161900	1743694650	40850	40850	40850	40850	0
139	20240624	161800	1743694650	40850	40850	40850	40850	0
140	20240624	161700	1743694650	40850	40850	40850	40850	0
141	20240624	161600	1743694650	40850	40850	40850	40850	0
142	20240624	161500	1743694650	40850	40850	40850	40850	0
143	20240624	161400	1743694650	40850	40850	40850	40850	0
144	20240624	161300	1743694650	40850	40850	40850	40850	0
145	20240624	161200	1743694650	40850	40850	40850	40850	0
146	20240624	161100	1743694650	40850	40850	40850	40850	0
147	20240624	161000	1743694650	40850	40850	40850	40850	0
148	20240624	160900	1743694650	40850	40850	40850	40850	0
149	20240624	160800	1743694650	40850	40850	40850	40850	0
150	20240624	160700	1743694650	40850	40850	40850	40850	0
151	20240624	160600	1743694650	40850	40850	40850	40850	0
152	20240624	160500	1743694650	40850	40850	40850	40850	1158
153	20240624	160400	1743694650	40850	40850	40850	40850	0
154	20240624	160300	1743694650	40850	40850	40850	40850	0
155	20240624	160200	1743694650	40850	40850	40850	40850	0
156	20240624	160100	1743694650	40850	40850	40850	40850	0
157	20240624	160000	1743694650	40850	40850	40850	40850	0
158	20240624	155900	1743694650	40850	40850	40850	40850	0
159	20240624	155800	1743694650	40850	40850	40850	40850	0
160	20240624	155700	1743694650	40850	40850	40850	40850	0
161	20240624	155600	1743694650	40850	40850	40850	40850	0
162	20240624	155500	1743694650	40850	40850	40850	40850	0
163	20240624	155400	1743694650	40850	40850	40850	40850	0
164	20240624	155300	1743694650	40850	40850	40850	40850	0
165	20240624	155200	1743694650	40850	40850	40850	40850	0
166	20240624	155100	1743694650	40850	40850	40850	40850	0
167	20240624	155000	1743694650	40850	40850	40850	40850	0
168	20240624	154900	1743694650	40850	40850	40850	40850	0
169	20240624	154800	1743694650	40850	40850	40850	40850	0
170	20240624	154700	1743694650	40850	40850	40850	40850	0
171	20240624	154600	1743694650	40850	40850	40850	40850	0
172	20240624	154500	1743694650	40850	40850	40850	40850	0
173	20240624	154400	1743694650	40850	40850	40850	40850	0
174	20240624	154300	1743694650	40850	40850	40850	40850	0
175	20240624	154200	1743694650	40850	40850	40850	40850	0
176	20240624	154100	1743694650	40850	40850	40850	40850	0
177	20240624	154000	1743694650	40850	40850	40850	40850	0
178	20240624	153900	1743694650	40850	40850	40850	40850	0
179	20240624	153800	1743694650	40850	40850	40850	40850	0
180	20240624	153700	1743694650	40850	40850	40850	40850	0
181	20240624	153600	1743694650	40850	40850	40850	40850	0
182	20240624	153500	1743694650	40850	40850	40850	40850	1158
183	20240624	153400	1743694650	40850	40850	40850	40850	0
184	20240624	153300	1743694650	40850	40850	40850	40850	0
185	20240624	153200	1743694650	40850	40850	40850	40850	0
186	20240624	153100	1743694650	40850	40850	40850	40850	0
187	20240624	153000	1743694650	40850	40850	40850	40850	1158
188	20240624	152900	1696390350	40850	40850	40850	40850	0
189	20240624	152800	1696390350	40850	40850	40850	40850	0
190	20240624	152700	1696390350	40850	40850	40850	40850	0
191	20240624	152600	1696390350	40850	40850	40850	40850	0
192	20240624	152500	1696390350	40850	40850	40850	40850	0
193	20240624	152400	1696390350	40850	40850	40850	40850	0
194	20240624	152300	1696390350	40850	40850	40850	40850	0
195	20240624	152200	1696390350	40850	40850	40850	40850	0
196	20240624	152100	1696390350	40850	40850	40850	40850	0
197	20240624	152000	1696390350	40850	40850	40850	40850	0
198	20240624	151900	1696390350	40850	40300	40850	40300	641
199	20240624	151800	1670354500	40350	40800	40800	40200	2880
200	20240624	151700	1553721400	40800	41050	41050	40800	3881
201	20240624	151600	1394631600	41050	41050	41050	41050	44
202	20240624	151500	1392825400	41050	41050	41050	41050	41
203	20240624	151400	1391142350	41050	41100	41100	41050	118
204	20240624	151300	1386294300	41050	41050	41100	41050	390
205	20240624	151200	1370284700	41100	41050	41100	41050	155
206	20240624	151100	1363920450	41050	41050	41050	41050	97
207	20240624	151000	1359938600	41050	41050	41100	41050	182
208	20240624	150900	1352467450	41050	41100	41150	41050	59
209	20240624	150800	1350042550	41100	41100	41100	41100	18
210	20240624	150700	1349302750	41050	41100	41100	41050	35
211	20240624	150600	1347865950	41100	41100	41100	41050	47
212	20240624	150500	1345936200	41100	41100	41100	41100	207
213	20240624	150400	1337428500	41100	41050	41100	41050	314
214	20240624	150300	1324525700	41050	41100	41100	41050	16
215	20240624	150200	1323868800	41100	41050	41100	41050	10
216	20240624	150100	1323458000	41100	41100	41100	41100	490
217	20240624	150000	1303319000	41100	41050	41100	41050	633
218	20240624	145900	1277328350	41050	41100	41100	41050	620
219	20240624	145800	1251852300	41100	41100	41150	41100	158
220	20240624	145700	1245354600	41100	41100	41100	41100	104
221	20240624	145600	1241080200	41200	41150	41200	41100	21
222	20240624	145500	1240215900	41100	41150	41150	41100	130
223	20240624	145400	1234871900	41100	41150	41150	41100	72
224	20240624	145300	1231909500	41150	41150	41200	41150	219
225	20240624	145200	1222897150	41200	41150	41200	41150	75
226	20240624	145100	1219808150	41150	41150	41150	41150	7
227	20240624	145000	1219520100	41200	41150	41200	41150	543
228	20240624	144900	1197154850	41150	41150	41200	41150	235
229	20240624	144800	1187482700	41200	41150	41200	41150	171
230	20240624	144700	1180438400	41200	41200	41200	41200	21
231	20240624	144600	1179573200	41200	41200	41200	41200	1
232	20240624	144500	1179532000	41150	41150	41150	41150	7
233	20240624	144400	1179243950	41200	41150	41200	41150	155
234	20240624	144300	1172865250	41150	41100	41150	41100	95
235	20240624	144200	1168960000	41100	41200	41200	41100	911
236	20240624	144100	1131454400	41250	41250	41250	41250	11
237	20240624	144000	1131000650	41200	41250	41250	41200	363
238	20240624	143900	1116036600	41250	41250	41250	41250	7
239	20240624	143800	1115747850	41300	41300	41300	41300	10
240	20240624	143700	1115334850	41300	41300	41300	41300	3
241	20240624	143600	1115210950	41250	41250	41250	41250	38
242	20240624	143500	1113643450	41300	41300	41300	41300	10
243	20240624	143400	1113230450	41250	41250	41250	41250	0
244	20240624	143300	1113230450	41250	41250	41300	41250	58
245	20240624	143200	1110837900	41300	41300	41300	41300	9
246	20240624	143100	1110466200	41250	41250	41250	41250	71
247	20240624	143000	1107537450	41300	41250	41300	41250	10
248	20240624	142900	1107124850	41300	41300	41300	41300	10
249	20240624	142800	1106711850	41250	41250	41250	41250	0
250	20240624	142700	1106711850	41250	41300	41300	41250	8
251	20240624	142600	1106381800	41300	41250	41300	41250	59
252	20240624	142500	1103947600	41300	41300	41300	41300	0
253	20240624	142400	1103947600	41300	41300	41300	41250	11
254	20240624	142300	1103493700	41350	41300	41350	41300	40
255	20240624	142200	1101840200	41300	41300	41300	41300	10
256	20240624	142100	1101427200	41250	41250	41250	41250	19
257	20240624	142000	1100643450	41300	41300	41300	41300	9
258	20240624	141900	1100271750	41250	41250	41250	41250	1
259	20240624	141800	1100230500	41250	41250	41250	41200	42
260	20240624	141700	1098498400	41300	41200	41300	41200	80
261	20240624	141600	1095201300	41300	41250	41300	41200	114
262	20240624	141500	1090503250	41250	41250	41250	41250	7
263	20240624	141400	1090214500	41250	41250	41250	41250	1
264	20240624	141300	1090173250	41250	41250	41250	41250	3
265	20240624	141200	1090049500	41200	41250	41250	41200	9
266	20240624	141100	1089678650	41250	41250	41250	41250	22
267	20240624	141000	1088771150	41250	41250	41250	41250	1
268	20240624	140900	1088729900	41250	41250	41250	41250	340
269	20240624	140800	1074704900	41300	41300	41300	41300	15
270	20240624	140700	1074085400	41350	41350	41350	41350	11
271	20240624	140600	1073630550	41300	41350	41350	41300	34
272	20240624	140500	1072225100	41350	41300	41350	41300	4
273	20240624	140400	1072059850	41300	41300	41300	41300	1
274	20240624	140300	1072018550	41300	41300	41350	41300	26
275	20240624	140200	1070944700	41300	41200	41300	41200	176
276	20240624	140100	1063687200	41200	41200	41200	41200	50
277	20240624	140000	1061627200	41250	41250	41250	41150	637
278	20240624	135900	1035388800	41300	41300	41300	41300	12
279	20240624	135800	1034893200	41300	41250	41300	41250	8
280	20240624	135700	1034563150	41300	41250	41300	41250	11
281	20240624	135600	1034109350	41300	41200	41300	41200	117
282	20240624	135500	1029287150	41250	41200	41250	41200	209
283	20240624	135400	1020676300	41200	41300	41300	41200	467
284	20240624	135300	1001410100	41300	41300	41300	41300	11
285	20240624	135200	1000955800	41250	41300	41300	41250	386
286	20240624	135100	985032700	41300	41300	41300	41300	20
287	20240624	135000	984206700	41300	41400	41400	41300	59
288	20240624	134900	981769100	41400	41350	41400	41350	9
289	20240624	134800	981396900	41350	41350	41350	41350	0
290	20240624	134700	981396900	41350	41350	41350	41350	1
291	20240624	134600	981355550	41350	41350	41350	41350	6
292	20240624	134500	981107450	41400	41400	41400	41400	0
293	20240624	134400	981107450	41400	41350	41400	41350	110
294	20240624	134300	976554800	41300	41350	41350	41300	17
295	20240624	134200	975852350	41450	41450	41450	41450	0
296	20240624	134100	975852350	41450	41350	41450	41350	466
297	20240624	134000	956582350	41400	41400	41400	41400	15
298	20240624	133900	955961350	41400	41400	41400	41400	0
299	20240624	133800	955961350	41400	41400	41400	41400	41
300	20240624	133700	954263950	41400	41400	41400	41400	8
301	20240624	133600	953932750	41400	41400	41400	41400	77
302	20240624	133500	950744950	41350	41300	41350	41250	509
303	20240624	133400	929708550	41250	41250	41250	41250	80
304	20240624	133300	926408550	41300	41300	41300	41300	0
305	20240624	133200	926408550	41300	41250	41300	41250	120
306	20240624	133100	921458000	41250	41300	41300	41250	38
307	20240624	133000	919889500	41300	41300	41300	41300	0
308	20240624	132900	919889500	41300	41300	41300	41300	10
309	20240624	132800	919476500	41300	41300	41300	41250	39
310	20240624	132700	917866150	41300	41300	41300	41300	28
311	20240624	132600	916709750	41300	41500	41500	41300	1321
312	20240624	132500	862013100	41450	41450	41450	41450	8
313	20240624	132400	861681500	41450	41450	41450	41450	40
314	20240624	132300	860023500	41500	41500	41500	41500	10
315	20240624	132200	859608500	41450	41500	41500	41450	62
316	20240624	132100	857038350	41500	41500	41500	41500	0
317	20240624	132000	857038350	41500	41500	41500	41500	13
318	20240624	131900	856498850	41450	41450	41450	41450	8
319	20240624	131800	856167250	41500	41500	41500	41500	0
320	20240624	131700	856167250	41500	41500	41500	41500	9
321	20240624	131600	855793750	41450	41450	41450	41450	7
322	20240624	131500	855503600	41450	41450	41450	41450	0
323	20240624	131400	855503600	41450	41500	41500	41450	46
324	20240624	131300	853596650	41500	41500	41500	41500	809
325	20240624	131200	820023150	41500	41500	41500	41500	836
326	20240624	131100	785329150	41550	41550	41550	41550	0
327	20240624	131000	785329150	41550	41550	41550	41500	18
328	20240624	130900	784581600	41550	41550	41550	41550	0
329	20240624	130800	784581600	41550	41550	41550	41550	2
330	20240624	130700	784498500	41550	41550	41550	41500	22
331	20240624	130600	783584750	41500	41500	41500	41500	10
332	20240624	130500	783169750	41550	41550	41550	41550	3
333	20240624	130400	783045100	41600	41500	41600	41500	19
334	20240624	130300	782255700	41550	41550	41550	41550	84
335	20240624	130200	778765500	41600	41600	41600	41600	0
336	20240624	130100	778765500	41600	41600	41600	41600	10
337	20240624	130000	778349500	41550	41550	41550	41550	1
338	20240624	125900	778307950	41500	41500	41500	41500	7
339	20240624	125800	778017450	41550	41550	41550	41550	11
340	20240624	125700	777560400	41550	41550	41550	41550	1
341	20240624	125600	777518850	41550	41500	41550	41500	12
342	20240624	125500	777020600	41550	41550	41550	41550	10
343	20240624	125400	776605100	41550	41550	41550	41550	0
344	20240624	125300	776605100	41550	41550	41550	41550	1
345	20240624	125200	776563550	41600	41600	41600	41600	10
346	20240624	125100	776147550	41550	41550	41550	41550	8
347	20240624	125000	775815150	41600	41550	41600	41550	8
348	20240624	124900	775482700	41600	41600	41600	41600	10
349	20240624	124800	775066700	41600	41550	41600	41550	2
350	20240624	124700	774983550	41550	41550	41550	41550	8
351	20240624	124600	774651150	41550	41550	41550	41550	8
352	20240624	124500	774318750	41500	41550	41550	41500	15
353	20240624	124400	773696000	41550	41550	41550	41550	7
354	20240624	124300	773405150	41550	41550	41600	41550	97
355	20240624	124200	769374300	41550	41550	41550	41550	0
356	20240624	124100	769374300	41550	41550	41550	41550	7
357	20240624	124000	769083450	41550	41600	41600	41550	34
358	20240624	123900	767670300	41550	41550	41550	41550	0
359	20240624	123800	767670300	41550	41550	41550	41550	54
360	20240624	123700	765426600	41550	41550	41600	41550	63
361	20240624	123600	762808450	41550	41550	41550	41550	33
362	20240624	123500	761437300	41650	41650	41650	41650	0
363	20240624	123400	761437300	41650	41600	41650	41600	19
364	20240624	123300	760646300	41650	41650	41650	41650	0
365	20240624	123200	760646300	41650	41650	41650	41650	0
366	20240624	123100	760646300	41650	41600	41650	41550	122
367	20240624	123000	755573250	41650	41650	41650	41650	0
368	20240624	122900	755573250	41650	41650	41650	41650	6
369	20240624	122800	755323350	41700	41700	41700	41700	10
370	20240624	122700	754906350	41650	41650	41650	41650	5
371	20240624	122600	754698100	41650	41650	41650	41650	2
372	20240624	122500	754614800	41650	41650	41650	41650	7
373	20240624	122400	754323250	41600	41600	41600	41600	0
374	20240624	122300	754323250	41600	41600	41600	41600	0
375	20240624	122200	754323250	41600	41600	41700	41600	16
376	20240624	122100	753656650	41600	41600	41600	41600	130
377	20240624	122000	748248650	41600	41650	41650	41600	18
378	20240624	121900	747499300	41650	41650	41650	41650	19
379	20240624	121800	746707950	41650	41650	41650	41650	32
380	20240624	121700	745375150	41600	41550	41600	41550	257
381	20240624	121600	734685450	41600	41600	41600	41600	22
382	20240624	121500	733770250	41550	41600	41600	41550	202
383	20240624	121400	725377050	41550	41550	41550	41550	7
384	20240624	121300	725086200	41600	41600	41600	41600	19
385	20240624	121200	724295800	41550	41550	41550	41550	50
386	20240624	121100	722218300	41550	41600	41600	41550	27
387	20240624	121000	721095450	41600	41550	41600	41550	20
388	20240624	120900	720263950	41550	41550	41550	41550	7
389	20240624	120800	719973100	41600	41600	41600	41600	0
390	20240624	120700	719973100	41600	41600	41600	41600	9
391	20240624	120600	719598700	41550	41550	41550	41550	7
392	20240624	120500	719307850	41600	41600	41600	41600	20
393	20240624	120400	718475850	41600	41600	41600	41600	10
394	20240624	120300	718059850	41550	41550	41550	41550	7
395	20240624	120200	717769000	41600	41600	41600	41600	0
396	20240624	120100	717769000	41600	41550	41600	41550	205
397	20240624	120000	709250800	41550	41500	41550	41500	107
398	20240624	115900	704805300	41550	41550	41550	41550	4
399	20240624	115800	704639100	41550	41500	41550	41500	17
400	20240624	115700	703932950	41500	41500	41500	41500	7
401	20240624	115600	703642450	41500	41500	41500	41500	11
402	20240624	115500	703185950	41550	41500	41550	41500	10
403	20240624	115400	702770500	41500	41500	41500	41500	42
404	20240624	115300	701027500	41450	41450	41450	41450	9
405	20240624	115200	700654450	41450	41550	41550	41450	15
406	20240624	115100	700031600	41500	41450	41500	41450	20
407	20240624	115000	699201750	41500	41450	41500	41450	165
408	20240624	114900	692361750	41450	41500	41550	41450	27
409	20240624	114800	691240900	41450	41450	41450	41450	25
410	20240624	114700	690204650	41450	41450	41450	41450	3
411	20240624	114600	690080300	41500	41500	41550	41500	473
412	20240624	114500	670450300	41500	41500	41500	41500	7
413	20240624	114400	670159800	41500	41500	41500	41500	3
414	20240624	114300	670035300	41550	41550	41550	41550	9
415	20240624	114200	669661350	41500	41500	41500	41500	10
416	20240624	114100	669246350	41500	41500	41500	41500	223
417	20240624	114000	659991850	41500	41550	41550	41500	69
418	20240624	113900	657127600	41500	41500	41500	41500	131
419	20240624	113800	651691100	41550	41550	41550	41550	120
420	20240624	113700	646705100	41550	41650	41650	41550	83
421	20240624	113600	643252050	41600	41600	41600	41600	7
422	20240624	113500	642960850	41600	41600	41600	41600	9
423	20240624	113400	642586450	41600	41550	41600	41550	6
424	20240624	113300	642337050	41600	41600	41600	41550	20
425	20240624	113200	641505450	41600	41600	41600	41600	3
426	20240624	113100	641380650	41600	41600	41600	41600	10
427	20240624	113000	640964650	41550	41600	41600	41550	106
428	20240624	112900	636560300	41550	41550	41550	41550	0
429	20240624	112800	636560300	41550	41600	41600	41550	33
430	20240624	112700	635188650	41550	41550	41550	41550	5
431	20240624	112600	634980900	41550	41550	41550	41550	0
432	20240624	112500	634980900	41550	41600	41600	41550	68
433	20240624	112400	632154800	41650	41650	41650	41650	1
434	20240624	112300	632113150	41600	41600	41600	41600	4
435	20240624	112200	631946750	41600	41700	41700	41600	17
436	20240624	112100	631238550	41700	41700	41700	41700	0
437	20240624	112000	631238550	41700	41550	41700	41550	6
438	20240624	111900	630989100	41550	41700	41700	41550	666
439	20240624	111800	603274100	41650	41700	41700	41650	4
440	20240624	111700	603107450	41650	41650	41650	41650	0
441	20240624	111600	603107450	41650	41700	41700	41650	19
442	20240624	111500	602315650	41650	41650	41650	41650	4
443	20240624	111400	602149050	41650	41650	41650	41650	0
444	20240624	111300	602149050	41650	41650	41650	41650	10
445	20240624	111200	601732550	41700	41700	41700	41700	10
446	20240624	111100	601315550	41650	41700	41700	41650	6
447	20240624	111000	601065550	41650	41600	41650	41600	31
448	20240624	110900	599774900	41650	41650	41650	41650	9
449	20240624	110800	599400050	41650	41650	41650	41600	6
450	20240624	110700	599150350	41650	41650	41650	41600	31
451	20240624	110600	597859550	41650	41600	41650	41600	93
452	20240624	110500	593990250	41600	41600	41600	41600	0
453	20240624	110400	593990250	41600	41600	41600	41600	9
454	20240624	110300	593615850	41700	41600	41700	41600	13
455	20240624	110200	593074150	41600	41600	41600	41600	59
456	20240624	110100	590619750	41600	41600	41600	41600	4
457	20240624	110000	590453350	41750	41750	41750	41750	10
458	20240624	105900	590035850	41600	41650	41750	41600	104
459	20240624	105800	585698050	41650	41600	41650	41600	12
460	20240624	105700	585198800	41650	41650	41650	41650	14
461	20240624	105600	584615700	41600	41600	41600	41600	14
462	20240624	105500	584033300	41600	41600	41600	41600	8
463	20240624	105400	583700500	41650	41650	41650	41600	121
464	20240624	105300	578661050	41650	41650	41650	41650	3
465	20240624	105200	578536100	41650	41700	41700	41650	8
466	20240624	105100	578202850	41700	41650	41700	41650	42
467	20240624	105000	576453100	41650	41650	41650	41650	4
468	20240624	104900	576286500	41650	41650	41650	41650	12
469	20240624	104800	575786700	41700	41650	41700	41650	41
470	20240624	104700	574078550	41700	41650	41700	41650	4
471	20240624	104600	573911900	41650	41650	41650	41650	266
472	20240624	104500	562833000	41800	41700	41800	41700	59
473	20240624	104400	560371800	41650	41700	41700	41650	224
474	20240624	104300	551031300	41700	41750	41750	41700	81
475	20240624	104200	547649900	41750	41750	41750	41700	40
476	20240624	104100	545980100	41700	41700	41700	41700	5
477	20240624	104000	545771600	41700	41700	41700	41700	120
478	20240624	103900	540767600	41750	41700	41750	41700	13
479	20240624	103800	540225050	41750	41750	41750	41750	10
480	20240624	103700	539807550	41750	41800	41800	41750	309
481	20240624	103600	526901150	41800	41800	41850	41800	121
482	20240624	103500	521842850	41750	41800	41800	41750	332
483	20240624	103400	507965450	41800	41850	41900	41800	1445
484	20240624	103300	447492100	41900	41850	41900	41850	252
485	20240624	103200	436945450	41850	41850	41850	41850	211
486	20240624	103100	428115100	41850	41850	41850	41850	0
487	20240624	103000	428115100	41850	41900	41900	41850	13
488	20240624	102900	427570550	41850	41850	41850	41850	471
489	20240624	102800	407859200	41900	41900	41900	41900	0
490	20240624	102700	407859200	41900	41900	41950	41900	287
491	20240624	102600	395833450	41900	41900	41900	41900	0
492	20240624	102500	395833450	41900	41950	41950	41900	23
493	20240624	102400	394868800	41950	41900	41950	41900	29
494	20240624	102300	393653200	41900	41900	41900	41900	24
495	20240624	102200	392647600	41950	41950	41950	41950	182
496	20240624	102100	385012700	42000	42000	42000	42000	9
497	20240624	102000	384634700	41950	41950	41950	41950	4
498	20240624	101900	384466900	42050	42050	42050	42050	5
499	20240624	101800	384256650	42050	42050	42050	41950	14
500	20240624	101700	383668250	42000	42000	42000	42000	284
501	20240624	101600	371740250	42050	42050	42050	42050	0
502	20240624	101500	371740250	42050	42000	42050	42000	13
503	20240624	101400	371193800	42000	42100	42100	42000	2
504	20240624	101300	371109700	42000	42000	42000	42000	39
505	20240624	101200	369471700	42000	42050	42100	42000	213
506	20240624	101100	360514600	42050	42050	42050	42050	13
507	20240624	101000	359967950	42100	42100	42100	42100	87
508	20240624	100900	356305250	42100	42000	42100	42000	17
509	20240624	100800	355590350	42000	42000	42000	42000	3
510	20240624	100700	355464350	42000	42000	42000	42000	1
511	20240624	100600	355422350	42000	42000	42100	42000	18
512	20240624	100500	354665350	42000	42000	42000	42000	3
513	20240624	100400	354539350	42000	42000	42000	42000	0
514	20240624	100300	354539350	42000	42000	42100	42000	29
515	20240624	100200	353320450	42000	42000	42000	42000	79
516	20240624	100100	350002450	42000	42000	42000	42000	3
517	20240624	100000	349876450	42050	42100	42200	42050	196
518	20240624	095900	341628400	42100	42150	42150	42100	311
519	20240624	095800	328521750	42150	42150	42150	42150	37
520	20240624	095700	326962200	42200	42200	42200	42200	10
521	20240624	095600	326540200	42200	42150	42200	42150	5
522	20240624	095500	326329350	42200	42150	42200	42150	8
523	20240624	095400	325992100	42150	42150	42150	42150	19
524	20240624	095300	325191250	42150	42250	42250	42150	13
525	20240624	095200	324642300	42150	42150	42150	42150	0
526	20240624	095100	324642300	42150	42250	42250	42150	296
527	20240624	095000	312152550	42200	42200	42200	42200	39
528	20240624	094900	310506750	42250	42250	42250	42200	542
529	20240624	094800	287631300	42250	42250	42250	42200	81
530	20240624	094700	284211550	42250	42250	42250	42250	6
531	20240624	094600	283958050	42300	42250	42300	42250	33
532	20240624	094500	282563750	42250	42300	42300	42250	158
533	20240624	094400	275885650	42250	42250	42300	42250	50
534	20240624	094300	273773100	42250	42300	42300	42250	233
535	20240624	094200	263920300	42250	42300	42300	42250	25
536	20240624	094100	262863950	42300	42300	42300	42250	30
537	20240624	094000	261596250	42250	42300	42300	42250	7
538	20240624	093900	261300400	42300	42300	42300	42250	5
539	20240624	093800	261089050	42300	42300	42300	42300	3
540	20240624	093700	260962150	42250	42300	42300	42250	8
541	20240624	093600	260623950	42300	42300	42300	42300	176
542	20240624	093500	253179150	42350	42300	42350	42300	80
543	20240624	093400	249794650	42300	42300	42300	42300	5
544	20240624	093300	249583150	42350	42300	42350	42300	7
545	20240624	093200	249287000	42250	42400	42400	42250	109
546	20240624	093100	244681000	42350	42350	42400	42250	79
547	20240624	093000	241332400	42250	42250	42400	42250	243
548	20240624	092900	231048050	42300	42250	42300	42250	5
549	20240624	092800	230836750	42350	42300	42350	42250	118
550	20240624	092700	225847700	42350	42350	42350	42250	26
551	20240624	092600	224746950	42350	42350	42350	42350	322
552	20240624	092500	211110250	42350	42350	42400	42350	48
553	20240624	092400	209076900	42350	42300	42350	42300	15
554	20240624	092300	208441950	42350	42300	42350	42300	18
555	20240624	092200	207680150	42300	42300	42350	42300	52
556	20240624	092100	205479900	42300	42350	42400	42300	1134
557	20240624	092000	157431300	42350	42400	42400	42350	34
558	20240624	091900	155990000	42450	42400	42450	42400	128
559	20240624	091800	150556850	42350	42350	42350	42300	417
560	20240624	091700	132898800	42350	42250	42350	42250	313
561	20240624	091600	119660800	42200	42150	42200	42150	77
562	20240624	091500	116415200	42150	42250	42250	42150	199
563	20240624	091400	108017300	42150	42150	42250	42100	671
564	20240624	091300	79730050	42150	42100	42150	41950	285
565	20240624	091200	67726750	42100	42000	42100	42000	46
566	20240624	091100	65792150	42100	42000	42100	42000	121
567	20240624	091000	60710050	42000	41900	42000	41900	19
568	20240624	090900	59913450	42000	42000	42000	41900	16
569	20240624	090800	59242550	42000	42000	42050	42000	17
570	20240624	090700	58528450	42000	42000	42000	42000	203
571	20240624	090600	50002450	42100	42100	42150	42100	38
572	20240624	090500	48402550	42100	41900	42150	41850	223
573	20240624	090400	39021950	41900	41900	41900	41800	59
574	20240624	090300	36554850	41900	41900	41900	41750	26
575	20240624	090200	35468900	41900	41900	41900	41750	35
576	20240624	090100	34003900	41900	41950	41950	41900	51
577	20240624	090000	31864950	41950	41650	41950	41650	764