KissMeData/006120/min/candle-20240621.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240621	184700	1999843600	40400	40400	40400	40400	19555
3	20240621	184600	1999843600	40400	40400	40400	40400	0
4	20240621	184500	1999843600	40400	40400	40400	40400	0
5	20240621	184400	1999843600	40400	40400	40400	40400	0
6	20240621	184300	1999843600	40400	40400	40400	40400	0
7	20240621	184200	1999843600	40400	40400	40400	40400	0
8	20240621	184100	1999843600	40400	40400	40400	40400	0
9	20240621	184000	1999843600	40400	40400	40400	40400	0
10	20240621	183900	1999843600	40400	40400	40400	40400	0
11	20240621	183800	1999843600	40400	40400	40400	40400	0
12	20240621	183700	1999843600	40400	40400	40400	40400	0
13	20240621	183600	1999843600	40400	40400	40400	40400	0
14	20240621	183500	1999843600	40400	40400	40400	40400	0
15	20240621	183400	1999843600	40400	40400	40400	40400	0
16	20240621	183300	1999843600	40400	40400	40400	40400	0
17	20240621	183200	1999843600	40400	40400	40400	40400	0
18	20240621	183100	1999843600	40400	40400	40400	40400	0
19	20240621	183000	1999843600	40400	40400	40400	40400	0
20	20240621	182900	1999843600	40400	40400	40400	40400	0
21	20240621	182800	1999843600	40400	40400	40400	40400	0
22	20240621	182700	1999843600	40400	40400	40400	40400	0
23	20240621	182600	1999843600	40400	40400	40400	40400	0
24	20240621	182500	1999843600	40400	40400	40400	40400	0
25	20240621	182400	1999843600	40400	40400	40400	40400	0
26	20240621	182300	1999843600	40400	40400	40400	40400	0
27	20240621	182200	1999843600	40400	40400	40400	40400	0
28	20240621	182100	1999843600	40400	40400	40400	40400	0
29	20240621	182000	1999843600	40400	40400	40400	40400	0
30	20240621	181900	1999843600	40400	40400	40400	40400	0
31	20240621	181800	1999843600	40400	40400	40400	40400	0
32	20240621	181700	1999843600	40400	40400	40400	40400	19555
33	20240621	181600	1999843600	40400	40400	40400	40400	0
34	20240621	181500	1999843600	40400	40400	40400	40400	0
35	20240621	181400	1999843600	40400	40400	40400	40400	0
36	20240621	181300	1999843600	40400	40400	40400	40400	0
37	20240621	181200	1999843600	40400	40400	40400	40400	0
38	20240621	181100	1999843600	40400	40400	40400	40400	0
39	20240621	181000	1999843600	40400	40400	40400	40400	0
40	20240621	180900	1999843600	40400	40400	40400	40400	0
41	20240621	180800	1999843600	40400	40400	40400	40400	0
42	20240621	180700	1999843600	40400	40400	40400	40400	0
43	20240621	180600	1999843600	40400	40400	40400	40400	0
44	20240621	180500	1999843600	40400	40400	40400	40400	0
45	20240621	180400	1999843600	40400	40400	40400	40400	0
46	20240621	180300	1999843600	40400	40400	40400	40400	0
47	20240621	180200	1999843600	40400	40400	40400	40400	0
48	20240621	180100	1999843600	40400	40400	40400	40400	0
49	20240621	180000	1999843600	40400	40400	40400	40400	0
50	20240621	175900	1999843600	40400	40400	40400	40400	0
51	20240621	175800	1999843600	40400	40400	40400	40400	0
52	20240621	175700	1999843600	40400	40400	40400	40400	0
53	20240621	175600	1999843600	40400	40400	40400	40400	0
54	20240621	175500	1999843600	40400	40400	40400	40400	0
55	20240621	175400	1999843600	40400	40400	40400	40400	0
56	20240621	175300	1999843600	40400	40400	40400	40400	0
57	20240621	175200	1999843600	40400	40400	40400	40400	0
58	20240621	175100	1999843600	40400	40400	40400	40400	0
59	20240621	175000	1999843600	40400	40400	40400	40400	0
60	20240621	174900	1999843600	40400	40400	40400	40400	0
61	20240621	174800	1999843600	40400	40400	40400	40400	0
62	20240621	174700	1999843600	40400	40400	40400	40400	19555
63	20240621	174600	1999843600	40400	40400	40400	40400	0
64	20240621	174500	1999843600	40400	40400	40400	40400	0
65	20240621	174400	1999843600	40400	40400	40400	40400	0
66	20240621	174300	1999843600	40400	40400	40400	40400	0
67	20240621	174200	1999843600	40400	40400	40400	40400	0
68	20240621	174100	1999843600	40400	40400	40400	40400	0
69	20240621	174000	1999843600	40400	40400	40400	40400	0
70	20240621	173900	1999843600	40400	40400	40400	40400	0
71	20240621	173800	1999843600	40400	40400	40400	40400	0
72	20240621	173700	1999843600	40400	40400	40400	40400	0
73	20240621	173600	1999843600	40400	40400	40400	40400	0
74	20240621	173500	1999843600	40400	40400	40400	40400	0
75	20240621	173400	1999843600	40400	40400	40400	40400	0
76	20240621	173300	1999843600	40400	40400	40400	40400	0
77	20240621	173200	1999843600	40400	40400	40400	40400	0
78	20240621	173100	1999843600	40400	40400	40400	40400	0
79	20240621	173000	1999843600	40400	40400	40400	40400	0
80	20240621	172900	1999843600	40400	40400	40400	40400	0
81	20240621	172800	1999843600	40400	40400	40400	40400	0
82	20240621	172700	1999843600	40400	40400	40400	40400	0
83	20240621	172600	1999843600	40400	40400	40400	40400	0
84	20240621	172500	1999843600	40400	40400	40400	40400	0
85	20240621	172400	1999843600	40400	40400	40400	40400	0
86	20240621	172300	1999843600	40400	40400	40400	40400	0
87	20240621	172200	1999843600	40400	40400	40400	40400	0
88	20240621	172100	1999843600	40400	40400	40400	40400	0
89	20240621	172000	1999843600	40400	40400	40400	40400	0
90	20240621	171900	1999843600	40400	40400	40400	40400	0
91	20240621	171800	1999843600	40400	40400	40400	40400	0
92	20240621	171700	1999843600	40400	40400	40400	40400	19555
93	20240621	171600	1999843600	40400	40400	40400	40400	0
94	20240621	171500	1999843600	40400	40400	40400	40400	0
95	20240621	171400	1999843600	40400	40400	40400	40400	0
96	20240621	171300	1999843600	40400	40400	40400	40400	0
97	20240621	171200	1999843600	40400	40400	40400	40400	0
98	20240621	171100	1999843600	40400	40400	40400	40400	0
99	20240621	171000	1999843600	40400	40400	40400	40400	0
100	20240621	170900	1999843600	40400	40400	40400	40400	0
101	20240621	170800	1999843600	40400	40400	40400	40400	0
102	20240621	170700	1999843600	40400	40400	40400	40400	0
103	20240621	170600	1999843600	40400	40400	40400	40400	0
104	20240621	170500	1999843600	40400	40400	40400	40400	0
105	20240621	170400	1999843600	40400	40400	40400	40400	0
106	20240621	170300	1999843600	40400	40400	40400	40400	0
107	20240621	170200	1999843600	40400	40400	40400	40400	0
108	20240621	170100	1999843600	40400	40400	40400	40400	0
109	20240621	170000	1999843600	40400	40400	40400	40400	0
110	20240621	165900	1999843600	40400	40400	40400	40400	0
111	20240621	165800	1999843600	40400	40400	40400	40400	0
112	20240621	165700	1999843600	40400	40400	40400	40400	0
113	20240621	165600	1999843600	40400	40400	40400	40400	0
114	20240621	165500	1999843600	40400	40400	40400	40400	0
115	20240621	165400	1999843600	40400	40400	40400	40400	0
116	20240621	165300	1999843600	40400	40400	40400	40400	0
117	20240621	165200	1999843600	40400	40400	40400	40400	0
118	20240621	165100	1999843600	40400	40400	40400	40400	0
119	20240621	165000	1999843600	40400	40400	40400	40400	0
120	20240621	164900	1999843600	40400	40400	40400	40400	0
121	20240621	164800	1999843600	40400	40400	40400	40400	0
122	20240621	164700	1999843600	40400	40400	40400	40400	19555
123	20240621	164600	1999843600	40400	40400	40400	40400	0
124	20240621	164500	1999843600	40400	40400	40400	40400	0
125	20240621	164400	1999843600	40400	40400	40400	40400	0
126	20240621	164300	1999843600	40400	40400	40400	40400	0
127	20240621	164200	1999843600	40400	40400	40400	40400	0
128	20240621	164100	1999843600	40400	40400	40400	40400	0
129	20240621	164000	1999843600	40400	40400	40400	40400	0
130	20240621	163900	1999843600	40400	40400	40400	40400	0
131	20240621	163800	1999843600	40400	40400	40400	40400	0
132	20240621	163700	1999843600	40400	40400	40400	40400	0
133	20240621	163600	1999843600	40400	40400	40400	40400	0
134	20240621	163500	1999843600	40400	40400	40400	40400	0
135	20240621	163400	1999843600	40400	40400	40400	40400	0
136	20240621	163300	1999843600	40400	40400	40400	40400	0
137	20240621	163200	1999843600	40400	40400	40400	40400	0
138	20240621	163100	1999843600	40400	40400	40400	40400	0
139	20240621	163000	1999843600	40400	40400	40400	40400	0
140	20240621	162900	1999843600	40400	40400	40400	40400	0
141	20240621	162800	1999843600	40400	40400	40400	40400	0
142	20240621	162700	1999843600	40400	40400	40400	40400	0
143	20240621	162600	1999843600	40400	40400	40400	40400	0
144	20240621	162500	1999843600	40400	40400	40400	40400	0
145	20240621	162400	1999843600	40400	40400	40400	40400	0
146	20240621	162300	1999843600	40400	40400	40400	40400	0
147	20240621	162200	1999843600	40400	40400	40400	40400	0
148	20240621	162100	1999843600	40400	40400	40400	40400	0
149	20240621	162000	1999843600	40400	40400	40400	40400	0
150	20240621	161900	1999843600	40400	40400	40400	40400	0
151	20240621	161800	1999843600	40400	40400	40400	40400	0
152	20240621	161700	1999843600	40400	40400	40400	40400	19555
153	20240621	161600	1999843600	40400	40400	40400	40400	0
154	20240621	161500	1999843600	40400	40400	40400	40400	0
155	20240621	161400	1999843600	40400	40400	40400	40400	0
156	20240621	161300	1999843600	40400	40400	40400	40400	0
157	20240621	161200	1999843600	40400	40400	40400	40400	0
158	20240621	161100	1999843600	40400	40400	40400	40400	0
159	20240621	161000	1999843600	40400	40400	40400	40400	0
160	20240621	160900	1999843600	40400	40400	40400	40400	0
161	20240621	160800	1999843600	40400	40400	40400	40400	0
162	20240621	160700	1999843600	40400	40400	40400	40400	0
163	20240621	160600	1999843600	40400	40400	40400	40400	0
164	20240621	160500	1999843600	40400	40400	40400	40400	0
165	20240621	160400	1999843600	40400	40400	40400	40400	0
166	20240621	160300	1999843600	40400	40400	40400	40400	0
167	20240621	160200	1999843600	40400	40400	40400	40400	0
168	20240621	160100	1999843600	40400	40400	40400	40400	0
169	20240621	160000	1999843600	40400	40400	40400	40400	0
170	20240621	155900	1999843600	40400	40400	40400	40400	0
171	20240621	155800	1999843600	40400	40400	40400	40400	0
172	20240621	155700	1999843600	40400	40400	40400	40400	0
173	20240621	155600	1999843600	40400	40400	40400	40400	0
174	20240621	155500	1999843600	40400	40400	40400	40400	0
175	20240621	155400	1999843600	40400	40400	40400	40400	0
176	20240621	155300	1999843600	40400	40400	40400	40400	0
177	20240621	155200	1999843600	40400	40400	40400	40400	0
178	20240621	155100	1999843600	40400	40400	40400	40400	0
179	20240621	155000	1999843600	40400	40400	40400	40400	0
180	20240621	154900	1999843600	40400	40400	40400	40400	0
181	20240621	154800	1999843600	40400	40400	40400	40400	0
182	20240621	154700	1999843600	40400	40400	40400	40400	19555
183	20240621	154600	1999843600	40400	40400	40400	40400	0
184	20240621	154500	1999843600	40400	40400	40400	40400	0
185	20240621	154400	1999843600	40400	40400	40400	40400	0
186	20240621	154300	1999843600	40400	40400	40400	40400	0
187	20240621	154200	1999843600	40400	40400	40400	40400	0
188	20240621	154100	1999843600	40400	40400	40400	40400	0
189	20240621	154000	1999843600	40400	40400	40400	40400	0
190	20240621	153900	1999843600	40400	40400	40400	40400	0
191	20240621	153800	1999843600	40400	40400	40400	40400	0
192	20240621	153700	1999843600	40400	40400	40400	40400	0
193	20240621	153600	1999843600	40400	40400	40400	40400	0
194	20240621	153500	1999843600	40400	40400	40400	40400	0
195	20240621	153400	1999843600	40400	40400	40400	40400	0
196	20240621	153300	1999843600	40400	40400	40400	40400	0
197	20240621	153200	1999843600	40400	40400	40400	40400	0
198	20240621	153100	1999843600	40400	40400	40400	40400	0
199	20240621	153000	1999843600	40400	40400	40400	40400	19555
200	20240621	152900	1209821600	40600	40600	40600	40600	0
201	20240621	152800	1209821600	40600	40600	40600	40600	0
202	20240621	152700	1209821600	40600	40600	40600	40600	0
203	20240621	152600	1209821600	40600	40600	40600	40600	0
204	20240621	152500	1209821600	40600	40600	40600	40600	0
205	20240621	152400	1209821600	40600	40600	40600	40600	0
206	20240621	152300	1209821600	40600	40600	40600	40600	0
207	20240621	152200	1209821600	40600	40600	40600	40600	0
208	20240621	152100	1209821600	40600	40600	40600	40600	0
209	20240621	152000	1209821600	40600	40600	40600	40600	0
210	20240621	151900	1209821600	40600	40600	40700	40600	183
211	20240621	151800	1202388000	40600	40500	40600	40500	61
212	20240621	151700	1199913450	40550	40550	40600	40500	59
213	20240621	151600	1197520750	40550	40550	40550	40500	23
214	20240621	151500	1196588200	40550	40500	40550	40500	82
215	20240621	151400	1193263450	40550	40550	40550	40500	55
216	20240621	151300	1191033400	40550	40500	40550	40500	44
217	20240621	151200	1189249250	40550	40550	40550	40500	54
218	20240621	151100	1187060800	40550	40550	40550	40500	49
219	20240621	151000	1185074500	40500	40500	40550	40500	24
220	20240621	150900	1184102050	40550	40550	40550	40500	12
221	20240621	150800	1183615550	40550	40550	40550	40550	10
222	20240621	150700	1183210050	40550	40550	40550	40500	21
223	20240621	150600	1182358550	40550	40550	40550	40500	13
224	20240621	150500	1181831500	40550	40550	40550	40500	12
225	20240621	150400	1181344950	40550	40550	40550	40550	7
226	20240621	150300	1181061100	40550	40500	40550	40500	16
227	20240621	150200	1180412450	40550	40500	40550	40500	246
228	20240621	150100	1170448850	40450	40500	40500	40450	7
229	20240621	150000	1170165400	40450	40500	40500	40450	49
230	20240621	145900	1168181700	40550	40500	40550	40500	246
231	20240621	145800	1158218600	40550	40500	40550	40500	30
232	20240621	145700	1157003450	40500	40500	40550	40500	61
233	20240621	145600	1154532500	40500	40500	40550	40500	51
234	20240621	145500	1152466550	40550	40500	40550	40500	49
235	20240621	145400	1150481650	40500	40550	40600	40500	58
236	20240621	145300	1148131100	40500	40550	40550	40500	54
237	20240621	145200	1145943550	40500	40500	40550	40500	75
238	20240621	145100	1142904950	40500	40550	40550	40500	37
239	20240621	145000	1141405900	40500	40550	40550	40500	54
240	20240621	144900	1139218400	40500	40550	40550	40500	51
241	20240621	144800	1137152400	40500	40550	40550	40500	51
242	20240621	144700	1135086450	40550	40550	40600	40500	46
243	20240621	144600	1133222350	40550	40500	40550	40500	50
244	20240621	144500	1131196950	40550	40500	40550	40500	53
245	20240621	144400	1129050000	40500	40550	40550	40500	39
246	20240621	144300	1127469900	40550	40500	40550	40450	131
247	20240621	144200	1122161350	40500	40500	40500	40450	49
248	20240621	144100	1120177550	40500	40500	40500	40500	174
249	20240621	144000	1113130550	40500	40550	40550	40500	45
250	20240621	143900	1111307400	40550	40550	40600	40450	104
251	20240621	143800	1107090900	40550	40600	40600	40550	36
252	20240621	143700	1105630900	40600	40600	40600	40600	45
253	20240621	143600	1103803900	40600	40650	40650	40600	52
254	20240621	143500	1101691450	40650	40650	40650	40650	49
255	20240621	143400	1099699600	40700	40650	40700	40650	50
256	20240621	143300	1097666650	40700	40650	40700	40650	44
257	20240621	143200	1095877950	40650	40700	40700	40650	48
258	20240621	143100	1093925700	40650	40600	40700	40600	208
259	20240621	143000	1085468500	40600	40600	40600	40600	41
260	20240621	142900	1083803900	40600	40600	40650	40600	84
261	20240621	142800	1080391400	40600	40600	40650	40600	157
262	20240621	142700	1074016600	40600	40650	40700	40600	29
263	20240621	142600	1072838400	40700	40750	40800	40650	59
264	20240621	142500	1070435900	40800	40650	40800	40650	109
265	20240621	142400	1065998000	40700	40600	40700	40600	72
266	20240621	142300	1063072200	40650	40600	40700	40600	33
267	20240621	142200	1061732100	40650	40500	40650	40500	177
268	20240621	142100	1054553900	40500	40500	40600	40500	27
269	20240621	142000	1053460200	40550	40600	40650	40550	55
270	20240621	141900	1051227750	40650	40600	40650	40600	25
271	20240621	141800	1050212200	40600	40450	40700	40450	345
272	20240621	141700	1036216750	40550	40450	40550	40450	45
273	20240621	141600	1034394750	40500	40550	40550	40450	51
274	20240621	141500	1032330550	40550	40500	40550	40500	95
275	20240621	141400	1028482950	40500	40500	40550	40500	67
276	20240621	141300	1025769250	40550	40550	40550	40500	57
277	20240621	141200	1023460250	40500	40500	40550	40500	85
278	20240621	141100	1020017450	40550	40500	40550	40500	47
279	20240621	141000	1018113650	40500	40500	40550	40500	43
280	20240621	140900	1016372050	40550	40550	40550	40500	34
281	20240621	140800	1014994750	40500	40550	40550	40500	50
282	20240621	140700	1012969350	40500	40450	40550	40450	247
283	20240621	140600	1002966450	40500	40450	40500	40450	47
284	20240621	140500	1001065050	40500	40450	40500	40450	61
285	20240621	140400	998597200	40450	40450	40500	40450	46
286	20240621	140300	996736300	40500	40500	40500	40450	46
287	20240621	140200	994874850	40500	40450	40500	40450	59
288	20240621	140100	992487400	40450	40450	40500	40450	53
289	20240621	140000	990343450	40500	40450	40550	40450	535
290	20240621	135900	968698300	40500	40450	40500	40450	50
291	20240621	135800	966675450	40450	40500	40500	40450	34
292	20240621	135700	965299700	40550	40500	40550	40500	227
293	20240621	135600	956100000	40500	40500	40550	40500	66
294	20240621	135500	953426700	40500	40450	40550	40450	84
295	20240621	135400	950026550	40450	40500	40500	40450	29
296	20240621	135300	948853300	40550	40500	40550	40450	102
297	20240621	135200	944724050	40500	40450	40500	40450	99
298	20240621	135100	940716800	40500	40500	40500	40450	73
299	20240621	135000	937762350	40500	40500	40550	40500	619
300	20240621	134900	912690950	40500	40500	40550	40500	122
301	20240621	134800	907749350	40550	40500	40550	40500	47
302	20240621	134700	905845600	40550	40500	40550	40500	153
303	20240621	134600	899648300	40550	40500	40550	40500	46
304	20240621	134500	897785100	40550	40550	40550	40500	114
305	20240621	134400	893166500	40500	40500	40550	40500	46
306	20240621	134300	891303300	40550	40550	40600	40500	88
307	20240621	134200	887736150	40500	40500	40600	40500	128
308	20240621	134100	882546850	40500	40500	40550	40500	162
309	20240621	134000	875982050	40500	40500	40550	40500	51
310	20240621	133900	873916250	40500	40500	40550	40500	53
311	20240621	133800	871769150	40500	40500	40500	40500	42
312	20240621	133700	870068150	40550	40550	40600	40550	87
313	20240621	133600	866540100	40600	40550	40600	40550	51
314	20240621	133500	864471750	40600	40550	40600	40550	50
315	20240621	133400	862443950	40550	40550	40600	40550	88
316	20240621	133300	858875150	40600	40550	40600	40550	55
317	20240621	133200	856644800	40550	40550	40550	40550	42
318	20240621	133100	854941700	40550	40550	40600	40550	33
319	20240621	133000	853603450	40600	40550	40600	40550	117
320	20240621	132900	848858500	40600	40550	40600	40550	35
321	20240621	132800	847439050	40600	40550	40600	40550	32
322	20240621	132700	846141350	40550	40550	40600	40550	55
323	20240621	132600	843910800	40600	40550	40600	40550	36
324	20240621	132500	842450750	40650	40550	40650	40550	635
325	20240621	132400	816673400	40550	40550	40600	40550	744
326	20240621	132300	786504000	40550	40550	40600	40550	60
327	20240621	132200	784070550	40550	40550	40600	40550	36
328	20240621	132100	782610550	40600	40550	40600	40550	54
329	20240621	132000	780419750	40550	40550	40600	40550	32
330	20240621	131900	779121450	40550	40600	40600	40550	36
331	20240621	131800	777661550	40550	40550	40600	40550	27
332	20240621	131700	776566250	40550	40550	40550	40550	16
333	20240621	131600	775917450	40550	40550	40600	40550	40
334	20240621	131500	774295250	40600	40550	40600	40550	3
335	20240621	131400	774173500	40550	40600	40600	40550	114
336	20240621	131300	769545200	40550	40550	40550	40550	2
337	20240621	131200	769464100	40550	40600	40600	40550	172
338	20240621	131100	762483600	40600	40600	40600	40550	130
339	20240621	131000	757207100	40550	40550	40550	40550	2
340	20240621	130900	757126000	40550	40550	40550	40550	0
341	20240621	130800	757126000	40550	40550	40600	40550	66
342	20240621	130700	754449300	40550	40550	40550	40550	1
343	20240621	130600	754408750	40550	40550	40550	40550	1
344	20240621	130500	754368200	40600	40550	40600	40550	61
345	20240621	130400	751894350	40550	40550	40550	40550	1
346	20240621	130300	751853800	40550	40550	40550	40550	1
347	20240621	130200	751813250	40600	40550	40600	40550	312
348	20240621	130100	739161050	40550	40550	40550	40550	25
349	20240621	130000	738147300	40550	40550	40550	40550	113
350	20240621	125900	733565150	40550	40550	40550	40550	283
351	20240621	125800	722089500	40600	40600	40600	40600	0
352	20240621	125700	722089500	40600	40550	40600	40550	62
353	20240621	125600	719575000	40550	40550	40550	40550	0
354	20240621	125500	719575000	40550	40550	40550	40550	2
355	20240621	125400	719493900	40600	40550	40600	40550	52
356	20240621	125300	717385000	40550	40600	40600	40550	3
357	20240621	125200	717263300	40600	40600	40600	40600	10
358	20240621	125100	716857300	40550	40550	40550	40550	2
359	20240621	125000	716776200	40600	40550	40600	40550	50
360	20240621	124900	714748400	40550	40550	40550	40550	2
361	20240621	124800	714667300	40550	40550	40550	40550	1
362	20240621	124700	714626750	40550	40550	40600	40550	46
363	20240621	124600	712761250	40550	40550	40550	40550	1
364	20240621	124500	712720700	40550	40550	40550	40550	1
365	20240621	124400	712680150	40550	40550	40550	40550	1
366	20240621	124300	712639600	40600	40550	40600	40550	52
367	20240621	124200	710530800	40550	40550	40550	40550	1
368	20240621	124100	710490250	40550	40550	40550	40550	0
369	20240621	124000	710490250	40550	40550	40550	40550	1
370	20240621	123900	710449700	40600	40600	40600	40600	48
371	20240621	123800	708500900	40600	40600	40650	40600	23
372	20240621	123700	707566900	40600	40600	40600	40600	4
373	20240621	123600	707404500	40600	40600	40600	40600	54
374	20240621	123500	705212100	40600	40600	40600	40600	3
375	20240621	123400	705090300	40600	40600	40600	40600	7
376	20240621	123300	704806100	40600	40600	40650	40600	397
377	20240621	123200	688686900	40550	40550	40550	40550	51
378	20240621	123100	686618850	40550	40550	40550	40550	1
379	20240621	123000	686578300	40550	40550	40550	40550	0
380	20240621	122900	686578300	40550	40550	40550	40550	1
381	20240621	122800	686537750	40600	40550	40600	40550	43
382	20240621	122700	684793700	40550	40550	40550	40550	3
383	20240621	122600	684672050	40550	40550	40550	40550	6
384	20240621	122500	684428750	40550	40550	40550	40550	58
385	20240621	122400	682076850	40550	40550	40550	40550	4
386	20240621	122300	681914650	40550	40550	40550	40550	3
387	20240621	122200	681793000	40550	40550	40550	40550	19
388	20240621	122100	681022550	40550	40550	40600	40550	73
389	20240621	122000	678062100	40650	40650	40650	40650	0
390	20240621	121900	678062100	40650	40550	40650	40550	448
391	20240621	121800	659871300	40600	40550	40600	40550	34
392	20240621	121700	658492400	40550	40550	40550	40500	58
393	20240621	121600	656140550	40550	40550	40550	40550	5
394	20240621	121500	655937800	40550	40550	40550	40550	3
395	20240621	121400	655816150	40550	40550	40600	40550	65
396	20240621	121300	653180100	40600	40550	40600	40550	27
397	20240621	121200	652085050	40550	40550	40550	40550	1
398	20240621	121100	652044500	40550	40550	40550	40550	0
399	20240621	121000	652044500	40550	40550	40550	40550	25
400	20240621	120900	651030750	40550	40600	40600	40550	4
401	20240621	120800	650868450	40550	40550	40600	40550	55
402	20240621	120700	648637950	40500	40500	40500	40500	40
403	20240621	120600	647017950	40550	40550	40550	40550	60
404	20240621	120500	644584950	40550	40550	40600	40550	211
405	20240621	120400	636028100	40600	40550	40600	40550	15
406	20240621	120300	635419300	40600	40550	40600	40550	57
407	20240621	120200	633107650	40550	40550	40550	40550	1
408	20240621	120100	633067100	40600	40600	40600	40600	2
409	20240621	120000	632985900	40550	40600	40600	40550	2
410	20240621	115900	632904750	40600	40550	40600	40550	32
411	20240621	115800	631606950	40600	40600	40600	40600	1
412	20240621	115700	631566350	40600	40600	40600	40600	2
413	20240621	115600	631485150	40600	40600	40600	40600	3
414	20240621	115500	631363350	40700	40550	40700	40550	356
415	20240621	115400	616902750	40550	40550	40550	40550	0
416	20240621	115300	616902750	40550	40550	40550	40550	2
417	20240621	115200	616821650	40600	40600	40600	40550	41
418	20240621	115100	615158700	40550	40550	40550	40550	2
419	20240621	115000	615077600	40600	40600	40600	40600	2
420	20240621	114900	614996400	40550	40550	40550	40550	1
421	20240621	114800	614955850	40600	40550	40600	40550	59
422	20240621	114700	612563100	40550	40550	40550	40550	1
423	20240621	114600	612522550	40550	40550	40550	40550	11
424	20240621	114500	612076500	40600	40550	40600	40500	101
425	20240621	114400	607983600	40500	40500	40500	40500	1
426	20240621	114300	607943100	40500	40550	40550	40500	7
427	20240621	114200	607659300	40550	40550	40550	40550	1
428	20240621	114100	607618750	40550	40550	40550	40550	63
429	20240621	114000	605064100	40600	40550	40600	40550	2
430	20240621	113900	604982950	40550	40550	40550	40550	0
431	20240621	113800	604982950	40550	40600	40600	40550	6
432	20240621	113700	604739550	40650	40600	40650	40550	306
433	20240621	113600	592320250	40600	40550	40600	40500	24
434	20240621	113500	591347000	40550	40600	40600	40550	7
435	20240621	113400	591062950	40550	40550	40550	40500	123
436	20240621	113300	586078250	40600	40550	40600	40550	59
437	20240621	113200	583685600	40550	40550	40550	40550	121
438	20240621	113100	578779050	40550	40550	40550	40550	0
439	20240621	113000	578779050	40550	40550	40550	40550	52
440	20240621	112900	576670450	40550	40550	40550	40550	0
441	20240621	112800	576670450	40550	40550	40550	40550	87
442	20240621	112700	573142600	40550	40550	40550	40550	19
443	20240621	112600	572372150	40550	40550	40550	40550	1
444	20240621	112500	572331600	40550	40550	40550	40550	1
445	20240621	112400	572291050	40600	40600	40600	40600	437
446	20240621	112300	554548850	40650	40600	40650	40600	35
447	20240621	112200	553127750	40650	40650	40650	40650	0
448	20240621	112100	553127750	40650	40650	40650	40650	0
449	20240621	112000	553127750	40650	40650	40650	40650	0
450	20240621	111900	553127750	40650	40650	40650	40600	62
451	20240621	111800	550609700	40600	40600	40600	40600	0
452	20240621	111700	550609700	40600	40650	40650	40600	56
453	20240621	111600	548333350	40650	40600	40650	40600	45
454	20240621	111500	546506150	40600	40600	40600	40600	2
455	20240621	111400	546424950	40600	40600	40600	40600	0
456	20240621	111300	546424950	40600	40650	40650	40600	3
457	20240621	111200	546303050	40650	40600	40650	40600	44
458	20240621	111100	544516350	40700	40700	40700	40700	1
459	20240621	111000	544475650	40700	40650	40700	40600	16
460	20240621	110900	543825250	40650	40650	40650	40650	54
461	20240621	110800	541630150	40650	40650	40650	40650	8
462	20240621	110700	541304950	40650	40650	40650	40650	1
463	20240621	110600	541264300	40650	40650	40650	40650	13
464	20240621	110500	540735850	40700	40700	40700	40700	0
465	20240621	110400	540735850	40700	40650	40750	40650	536
466	20240621	110300	518941150	40650	40600	40650	40600	71
467	20240621	110200	516055050	40600	40650	40650	40600	16
468	20240621	110100	515404700	40650	40600	40650	40550	189
469	20240621	110000	507731800	40550	40600	40600	40550	6
470	20240621	105900	507488450	40550	40550	40550	40550	25
471	20240621	105800	506474700	40550	40550	40600	40550	5
472	20240621	105700	506271850	40550	40550	40550	40550	14
473	20240621	105600	505704150	40600	40600	40600	40600	0
474	20240621	105500	505704150	40600	40500	40600	40500	138
475	20240621	105400	500107600	40500	40500	40500	40500	1
476	20240621	105300	500067100	40500	40500	40500	40500	1
477	20240621	105200	500026600	40500	40550	40550	40500	124
478	20240621	105100	494998450	40500	40500	40500	40500	1
479	20240621	105000	494957950	40550	40550	40550	40550	3
480	20240621	104900	494836300	40500	40500	40500	40500	1
481	20240621	104800	494795800	40550	40500	40550	40500	42
482	20240621	104700	493094450	40500	40500	40550	40500	200
483	20240621	104600	484992300	40500	40500	40500	40500	1
484	20240621	104500	484951800	40500	40500	40550	40500	146
485	20240621	104400	479038100	40550	40550	40550	40500	115
486	20240621	104300	474378300	40550	40550	40600	40550	88
487	20240621	104200	470809500	40600	40550	40600	40500	101
488	20240621	104100	466716600	40550	40550	40600	40500	124
489	20240621	104000	461689200	40600	40550	40600	40500	117
490	20240621	103900	456948550	40550	40550	40550	40500	38
491	20240621	103800	455407700	40550	40600	40650	40550	1926
492	20240621	103700	377238900	40600	40650	40650	40600	16
493	20240621	103600	376589250	40600	40650	40650	40600	347
494	20240621	103500	362495950	40650	40650	40650	40650	5
495	20240621	103400	362292700	40650	40600	40650	40600	78
496	20240621	103300	359122050	40650	40650	40700	40650	469
497	20240621	103200	340055250	40700	40650	40700	40650	225
498	20240621	103100	330907800	40650	40650	40650	40650	2
499	20240621	103000	330826500	40650	40650	40650	40650	9
500	20240621	102900	330460650	40700	40650	40700	40650	345
501	20240621	102800	316435700	40650	40650	40650	40650	1
502	20240621	102700	316395050	40650	40650	40650	40650	1
503	20240621	102600	316354400	40650	40700	40700	40650	2
504	20240621	102500	316273050	40650	40650	40650	40650	38
505	20240621	102400	314728350	40650	40650	40650	40650	1
506	20240621	102300	314687700	40700	40750	40750	40650	55
507	20240621	102200	312446650	40650	40700	40700	40650	584
508	20240621	102100	288681150	40700	40700	40700	40700	2
509	20240621	102000	288599750	40750	40750	40750	40750	19
510	20240621	101900	287825500	40750	40750	40800	40750	23
511	20240621	101800	286888050	40750	40750	40750	40750	3
512	20240621	101700	286765800	40800	40700	40800	40700	113
513	20240621	101600	282156600	40750	40700	40750	40700	10
514	20240621	101500	281749150	40750	40700	40750	40700	37
515	20240621	101400	280242450	40700	40700	40700	40700	0
516	20240621	101300	280242450	40700	40750	40750	40700	15
517	20240621	101200	279631250	40750	40750	40750	40750	7
518	20240621	101100	279346000	40750	40700	40750	40700	64
519	20240621	101000	276738050	40750	40750	40750	40750	3
520	20240621	100900	276615800	40700	40750	40750	40700	13
521	20240621	100800	276086100	40750	40750	40750	40750	6
522	20240621	100700	275841600	40750	40750	40750	40750	2
523	20240621	100600	275760100	40750	40750	40750	40750	2
524	20240621	100500	275678600	40750	40750	40750	40750	23
525	20240621	100400	274741350	40750	40750	40750	40750	7
526	20240621	100300	274456100	40750	40750	40750	40750	4
527	20240621	100200	274293100	40700	40750	40750	40700	35
528	20240621	100100	272866950	40750	40750	40750	40750	20
529	20240621	100000	272051950	40800	40800	40800	40800	1
530	20240621	095900	272011150	40700	40750	40800	40700	87
531	20240621	095800	268465550	40750	40800	40800	40750	6
532	20240621	095700	268220800	40800	40800	40800	40800	1
533	20240621	095600	268180000	40800	40700	40800	40700	11
534	20240621	095500	267731300	40750	40850	40900	40750	1662
535	20240621	095400	199873800	40900	40950	40950	40900	189
536	20240621	095300	192135250	40950	40950	40950	40950	0
537	20240621	095200	192135250	40950	41000	41000	40950	12
538	20240621	095100	191643350	41000	41000	41000	41000	0
539	20240621	095000	191643350	41000	40950	41000	40950	16
540	20240621	094900	190988000	41000	41000	41000	41000	0
541	20240621	094800	190988000	41000	40850	41000	40850	476
542	20240621	094700	171527750	40800	40800	40800	40800	2
543	20240621	094600	171446150	40850	40850	40850	40850	26
544	20240621	094500	170384050	40850	40800	40850	40800	5
545	20240621	094400	170180000	40850	40850	40850	40850	0
546	20240621	094300	170180000	40850	40800	40850	40800	9
547	20240621	094200	169812400	40850	40850	40850	40850	0
548	20240621	094100	169812400	40850	40800	40850	40800	2
549	20240621	094000	169730750	40800	40800	40800	40800	31
550	20240621	093900	168465950	40750	40800	40800	40750	56
551	20240621	093800	166181200	40800	40750	40800	40750	61
552	20240621	093700	163692450	40800	40800	40800	40800	140
553	20240621	093600	157980450	40800	40800	40800	40800	12
554	20240621	093500	157490850	40900	40850	40900	40750	364
555	20240621	093400	142636850	40900	40850	40900	40850	353
556	20240621	093300	128215300	40850	40850	40850	40850	29
557	20240621	093200	127030650	40850	40850	40850	40850	2
558	20240621	093100	126948950	40900	40900	40900	40900	0
559	20240621	093000	126948950	40900	40900	40900	40900	61
560	20240621	092900	124454050	40850	40850	40850	40850	0
561	20240621	092800	124454050	40850	40900	40900	40850	63
562	20240621	092700	121879850	40900	40950	40950	40900	303
563	20240621	092600	109485500	40950	40950	40950	40900	66
564	20240621	092500	106785750	40950	40950	41000	40950	91
565	20240621	092400	103057700	41000	40950	41050	40950	9
566	20240621	092300	102688900	40950	40900	41100	40900	318
567	20240621	092200	89651550	40900	40950	40950	40900	184
568	20240621	092100	82118300	40950	40950	40950	40950	0
569	20240621	092000	82118300	40950	40950	41000	40950	113
570	20240621	091900	77490350	41000	41000	41000	41000	2
571	20240621	091800	77408350	41050	41000	41050	40950	50
572	20240621	091700	75358850	41000	41000	41000	41000	0
573	20240621	091600	75358850	41000	41000	41000	41000	5
574	20240621	091500	75153850	41050	41050	41050	41050	6
575	20240621	091400	74907550	41100	40950	41100	40950	112
576	20240621	091300	70315900	40950	40950	40950	40950	90
577	20240621	091200	66630400	41000	40950	41000	40950	20
578	20240621	091100	65811300	40950	41000	41000	40950	33
579	20240621	091000	64458350	41000	41000	41000	41000	1
580	20240621	090900	64417350	41100	40950	41100	40950	25
581	20240621	090800	63393000	41100	41100	41100	41100	2
582	20240621	090700	63310800	41100	41100	41100	41100	32
583	20240621	090600	61995600	41150	41150	41150	41150	2
584	20240621	090500	61913300	41200	41150	41200	41000	87
585	20240621	090400	58340150	41200	41200	41200	41200	0
586	20240621	090300	58340150	41200	41250	41250	41200	43
587	20240621	090200	56568450	41250	41300	41300	41250	2
588	20240621	090100	56485900	41300	41350	41400	41300	807
589	20240621	090000	23112750	41400	41350	41400	41000	559