KissMeData/008730/min/candle-20240613.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240613	185100	6751670850	40600	40600	40600	40600	10613
3	20240613	185000	6751670850	40600	40600	40600	40600	0
4	20240613	184900	6751670850	40600	40600	40600	40600	0
5	20240613	184800	6751670850	40600	40600	40600	40600	0
6	20240613	184700	6751670850	40600	40600	40600	40600	0
7	20240613	184600	6751670850	40600	40600	40600	40600	0
8	20240613	184500	6751670850	40600	40600	40600	40600	0
9	20240613	184400	6751670850	40600	40600	40600	40600	0
10	20240613	184300	6751670850	40600	40600	40600	40600	0
11	20240613	184200	6751670850	40600	40600	40600	40600	0
12	20240613	184100	6751670850	40600	40600	40600	40600	0
13	20240613	184000	6751670850	40600	40600	40600	40600	0
14	20240613	183900	6751670850	40600	40600	40600	40600	0
15	20240613	183800	6751670850	40600	40600	40600	40600	0
16	20240613	183700	6751670850	40600	40600	40600	40600	0
17	20240613	183600	6751670850	40600	40600	40600	40600	0
18	20240613	183500	6751670850	40600	40600	40600	40600	0
19	20240613	183400	6751670850	40600	40600	40600	40600	0
20	20240613	183300	6751670850	40600	40600	40600	40600	0
21	20240613	183200	6751670850	40600	40600	40600	40600	0
22	20240613	183100	6751670850	40600	40600	40600	40600	0
23	20240613	183000	6751670850	40600	40600	40600	40600	0
24	20240613	182900	6751670850	40600	40600	40600	40600	0
25	20240613	182800	6751670850	40600	40600	40600	40600	0
26	20240613	182700	6751670850	40600	40600	40600	40600	0
27	20240613	182600	6751670850	40600	40600	40600	40600	0
28	20240613	182500	6751670850	40600	40600	40600	40600	0
29	20240613	182400	6751670850	40600	40600	40600	40600	0
30	20240613	182300	6751670850	40600	40600	40600	40600	0
31	20240613	182200	6751670850	40600	40600	40600	40600	0
32	20240613	182100	6751670850	40600	40600	40600	40600	10613
33	20240613	182000	6751670850	40600	40600	40600	40600	0
34	20240613	181900	6751670850	40600	40600	40600	40600	0
35	20240613	181800	6751670850	40600	40600	40600	40600	0
36	20240613	181700	6751670850	40600	40600	40600	40600	0
37	20240613	181600	6751670850	40600	40600	40600	40600	0
38	20240613	181500	6751670850	40600	40600	40600	40600	0
39	20240613	181400	6751670850	40600	40600	40600	40600	0
40	20240613	181300	6751670850	40600	40600	40600	40600	0
41	20240613	181200	6751670850	40600	40600	40600	40600	0
42	20240613	181100	6751670850	40600	40600	40600	40600	0
43	20240613	181000	6751670850	40600	40600	40600	40600	0
44	20240613	180900	6751670850	40600	40600	40600	40600	0
45	20240613	180800	6751670850	40600	40600	40600	40600	0
46	20240613	180700	6751670850	40600	40600	40600	40600	0
47	20240613	180600	6751670850	40600	40600	40600	40600	0
48	20240613	180500	6751670850	40600	40600	40600	40600	0
49	20240613	180400	6751670850	40600	40600	40600	40600	0
50	20240613	180300	6751670850	40600	40600	40600	40600	0
51	20240613	180200	6751670850	40600	40600	40600	40600	0
52	20240613	180100	6751670850	40600	40600	40600	40600	0
53	20240613	180000	6751670850	40600	40600	40600	40600	0
54	20240613	175900	6751670850	40600	40600	40600	40600	0
55	20240613	175800	6751670850	40600	40600	40600	40600	0
56	20240613	175700	6751670850	40600	40600	40600	40600	0
57	20240613	175600	6751670850	40600	40600	40600	40600	0
58	20240613	175500	6751670850	40600	40600	40600	40600	0
59	20240613	175400	6751670850	40600	40600	40600	40600	0
60	20240613	175300	6751670850	40600	40600	40600	40600	0
61	20240613	175200	6751670850	40600	40600	40600	40600	0
62	20240613	175100	6751670850	40600	40600	40600	40600	10613
63	20240613	175000	6751670850	40600	40600	40600	40600	0
64	20240613	174900	6751670850	40600	40600	40600	40600	0
65	20240613	174800	6751670850	40600	40600	40600	40600	0
66	20240613	174700	6751670850	40600	40600	40600	40600	0
67	20240613	174600	6751670850	40600	40600	40600	40600	0
68	20240613	174500	6751670850	40600	40600	40600	40600	0
69	20240613	174400	6751670850	40600	40600	40600	40600	0
70	20240613	174300	6751670850	40600	40600	40600	40600	0
71	20240613	174200	6751670850	40600	40600	40600	40600	0
72	20240613	174100	6751670850	40600	40600	40600	40600	0
73	20240613	174000	6751670850	40600	40600	40600	40600	0
74	20240613	173900	6751670850	40600	40600	40600	40600	0
75	20240613	173800	6751670850	40600	40600	40600	40600	0
76	20240613	173700	6751670850	40600	40600	40600	40600	0
77	20240613	173600	6751670850	40600	40600	40600	40600	0
78	20240613	173500	6751670850	40600	40600	40600	40600	0
79	20240613	173400	6751670850	40600	40600	40600	40600	0
80	20240613	173300	6751670850	40600	40600	40600	40600	0
81	20240613	173200	6751670850	40600	40600	40600	40600	0
82	20240613	173100	6751670850	40600	40600	40600	40600	0
83	20240613	173000	6751670850	40600	40600	40600	40600	0
84	20240613	172900	6751670850	40600	40600	40600	40600	0
85	20240613	172800	6751670850	40600	40600	40600	40600	0
86	20240613	172700	6751670850	40600	40600	40600	40600	0
87	20240613	172600	6751670850	40600	40600	40600	40600	0
88	20240613	172500	6751670850	40600	40600	40600	40600	0
89	20240613	172400	6751670850	40600	40600	40600	40600	0
90	20240613	172300	6751670850	40600	40600	40600	40600	0
91	20240613	172200	6751670850	40600	40600	40600	40600	0
92	20240613	172100	6751670850	40600	40600	40600	40600	10613
93	20240613	172000	6751670850	40600	40600	40600	40600	0
94	20240613	171900	6751670850	40600	40600	40600	40600	0
95	20240613	171800	6751670850	40600	40600	40600	40600	0
96	20240613	171700	6751670850	40600	40600	40600	40600	0
97	20240613	171600	6751670850	40600	40600	40600	40600	0
98	20240613	171500	6751670850	40600	40600	40600	40600	0
99	20240613	171400	6751670850	40600	40600	40600	40600	0
100	20240613	171300	6751670850	40600	40600	40600	40600	0
101	20240613	171200	6751670850	40600	40600	40600	40600	0
102	20240613	171100	6751670850	40600	40600	40600	40600	0
103	20240613	171000	6751670850	40600	40600	40600	40600	0
104	20240613	170900	6751670850	40600	40600	40600	40600	0
105	20240613	170800	6751670850	40600	40600	40600	40600	0
106	20240613	170700	6751670850	40600	40600	40600	40600	0
107	20240613	170600	6751670850	40600	40600	40600	40600	0
108	20240613	170500	6751670850	40600	40600	40600	40600	0
109	20240613	170400	6751670850	40600	40600	40600	40600	0
110	20240613	170300	6751670850	40600	40600	40600	40600	0
111	20240613	170200	6751670850	40600	40600	40600	40600	0
112	20240613	170100	6751670850	40600	40600	40600	40600	0
113	20240613	170000	6751670850	40600	40600	40600	40600	0
114	20240613	165900	6751670850	40600	40600	40600	40600	0
115	20240613	165800	6751670850	40600	40600	40600	40600	0
116	20240613	165700	6751670850	40600	40600	40600	40600	0
117	20240613	165600	6751670850	40600	40600	40600	40600	0
118	20240613	165500	6751670850	40600	40600	40600	40600	0
119	20240613	165400	6751670850	40600	40600	40600	40600	0
120	20240613	165300	6751670850	40600	40600	40600	40600	0
121	20240613	165200	6751670850	40600	40600	40600	40600	0
122	20240613	165100	6751670850	40600	40600	40600	40600	10613
123	20240613	165000	6751670850	40600	40600	40600	40600	0
124	20240613	164900	6751670850	40600	40600	40600	40600	0
125	20240613	164800	6751670850	40600	40600	40600	40600	0
126	20240613	164700	6751670850	40600	40600	40600	40600	0
127	20240613	164600	6751670850	40600	40600	40600	40600	0
128	20240613	164500	6751670850	40600	40600	40600	40600	0
129	20240613	164400	6751670850	40600	40600	40600	40600	0
130	20240613	164300	6751670850	40600	40600	40600	40600	0
131	20240613	164200	6751670850	40600	40600	40600	40600	0
132	20240613	164100	6751670850	40600	40600	40600	40600	0
133	20240613	164000	6751670850	40600	40600	40600	40600	0
134	20240613	163900	6751670850	40600	40600	40600	40600	0
135	20240613	163800	6751670850	40600	40600	40600	40600	0
136	20240613	163700	6751670850	40600	40600	40600	40600	0
137	20240613	163600	6751670850	40600	40600	40600	40600	0
138	20240613	163500	6751670850	40600	40600	40600	40600	0
139	20240613	163400	6751670850	40600	40600	40600	40600	0
140	20240613	163300	6751670850	40600	40600	40600	40600	0
141	20240613	163200	6751670850	40600	40600	40600	40600	0
142	20240613	163100	6751670850	40600	40600	40600	40600	0
143	20240613	163000	6751670850	40600	40600	40600	40600	0
144	20240613	162900	6751670850	40600	40600	40600	40600	0
145	20240613	162800	6751670850	40600	40600	40600	40600	0
146	20240613	162700	6751670850	40600	40600	40600	40600	0
147	20240613	162600	6751670850	40600	40600	40600	40600	0
148	20240613	162500	6751670850	40600	40600	40600	40600	0
149	20240613	162400	6751670850	40600	40600	40600	40600	0
150	20240613	162300	6751670850	40600	40600	40600	40600	0
151	20240613	162200	6751670850	40600	40600	40600	40600	0
152	20240613	162100	6751670850	40600	40600	40600	40600	10613
153	20240613	162000	6751670850	40600	40600	40600	40600	0
154	20240613	161900	6751670850	40600	40600	40600	40600	0
155	20240613	161800	6751670850	40600	40600	40600	40600	0
156	20240613	161700	6751670850	40600	40600	40600	40600	0
157	20240613	161600	6751670850	40600	40600	40600	40600	0
158	20240613	161500	6751670850	40600	40600	40600	40600	0
159	20240613	161400	6751670850	40600	40600	40600	40600	0
160	20240613	161300	6751670850	40600	40600	40600	40600	0
161	20240613	161200	6751670850	40600	40600	40600	40600	0
162	20240613	161100	6751670850	40600	40600	40600	40600	0
163	20240613	161000	6751670850	40600	40600	40600	40600	0
164	20240613	160900	6751670850	40600	40600	40600	40600	0
165	20240613	160800	6751670850	40600	40600	40600	40600	0
166	20240613	160700	6751670850	40600	40600	40600	40600	0
167	20240613	160600	6751670850	40600	40600	40600	40600	0
168	20240613	160500	6751670850	40600	40600	40600	40600	0
169	20240613	160400	6751670850	40600	40600	40600	40600	0
170	20240613	160300	6751670850	40600	40600	40600	40600	0
171	20240613	160200	6751670850	40600	40600	40600	40600	0
172	20240613	160100	6751670850	40600	40600	40600	40600	0
173	20240613	160000	6751670850	40600	40600	40600	40600	0
174	20240613	155900	6751670850	40600	40600	40600	40600	0
175	20240613	155800	6751670850	40600	40600	40600	40600	0
176	20240613	155700	6751670850	40600	40600	40600	40600	0
177	20240613	155600	6751670850	40600	40600	40600	40600	0
178	20240613	155500	6751670850	40600	40600	40600	40600	0
179	20240613	155400	6751670850	40600	40600	40600	40600	0
180	20240613	155300	6751670850	40600	40600	40600	40600	0
181	20240613	155200	6751670850	40600	40600	40600	40600	0
182	20240613	155100	6751670850	40600	40600	40600	40600	10613
183	20240613	155000	6751670850	40600	40600	40600	40600	0
184	20240613	154900	6751670850	40600	40600	40600	40600	0
185	20240613	154800	6751670850	40600	40600	40600	40600	0
186	20240613	154700	6751670850	40600	40600	40600	40600	0
187	20240613	154600	6751670850	40600	40600	40600	40600	0
188	20240613	154500	6751670850	40600	40600	40600	40600	0
189	20240613	154400	6751670850	40600	40600	40600	40600	0
190	20240613	154300	6751670850	40600	40600	40600	40600	0
191	20240613	154200	6751670850	40600	40600	40600	40600	0
192	20240613	154100	6751670850	40600	40600	40600	40600	0
193	20240613	154000	6751670850	40600	40600	40600	40600	0
194	20240613	153900	6751670850	40600	40600	40600	40600	0
195	20240613	153800	6751670850	40600	40600	40600	40600	0
196	20240613	153700	6751670850	40600	40600	40600	40600	0
197	20240613	153600	6751670850	40600	40600	40600	40600	0
198	20240613	153500	6751670850	40600	40600	40600	40600	0
199	20240613	153400	6751670850	40600	40600	40600	40600	0
200	20240613	153300	6751670850	40600	40600	40600	40600	0
201	20240613	153200	6751670850	40600	40600	40600	40600	0
202	20240613	153100	6751670850	40600	40600	40600	40600	0
203	20240613	153000	6751670850	40600	40600	40600	40600	10613
204	20240613	152900	6320783050	40850	40850	40850	40850	0
205	20240613	152800	6320783050	40850	40850	40850	40850	0
206	20240613	152700	6320783050	40850	40850	40850	40850	0
207	20240613	152600	6320783050	40850	40850	40850	40850	0
208	20240613	152500	6320783050	40850	40850	40850	40850	0
209	20240613	152400	6320783050	40850	40850	40850	40850	0
210	20240613	152300	6320783050	40850	40850	40850	40850	0
211	20240613	152200	6320783050	40850	40850	40850	40850	0
212	20240613	152100	6320783050	40850	40850	40850	40850	0
213	20240613	152000	6320783050	40850	40850	40850	40850	0
214	20240613	151900	6320783050	40850	40550	40850	40550	256
215	20240613	151800	6310378750	40850	40550	40850	40550	796
216	20240613	151700	6278064150	40550	40550	40850	40550	613
217	20240613	151600	6253196600	40550	40600	40850	40550	848
218	20240613	151500	6218754450	40550	40600	40750	40550	830
219	20240613	151400	6185051100	40650	40750	40750	40650	362
220	20240613	151300	6170321700	40750	40750	40800	40650	124
221	20240613	151200	6165272700	40650	40600	40800	40600	285
222	20240613	151100	6153685650	40650	40750	40850	40600	485
223	20240613	151000	6133967750	40750	40850	40900	40650	256
224	20240613	150900	6123533800	40850	40800	40950	40600	605
225	20240613	150800	6098943100	40900	40650	40950	40600	578
226	20240613	150700	6075428950	40650	40750	40750	40650	314
227	20240613	150600	6062643450	40750	40800	40800	40750	263
228	20240613	150500	6051917650	40800	40800	40850	40800	25
229	20240613	150400	6050897250	40850	40950	40950	40800	373
230	20240613	150300	6035664900	40950	40850	40950	40850	149
231	20240613	150200	6029571350	40900	40900	40900	40850	37
232	20240613	150100	6028058650	40900	40950	40950	40900	23
233	20240613	150000	6027117750	40950	40950	40950	40950	41
234	20240613	145900	6025438800	40900	40900	41000	40850	146
235	20240613	145800	6019460450	40850	40900	41000	40800	339
236	20240613	145700	6005625300	40850	40850	40850	40800	123
237	20240613	145600	6000600800	40850	40850	41000	40850	106
238	20240613	145500	5996267800	40850	40900	40900	40850	152
239	20240613	145400	5990057600	40900	40950	41000	40850	65
240	20240613	145300	5987397850	40950	40850	40950	40800	60
241	20240613	145200	5984945400	40850	40950	40950	40800	88
242	20240613	145100	5981347100	40950	41000	41000	40950	36
243	20240613	145000	5979872350	40950	40900	40950	40750	116
244	20240613	144900	5975126750	40900	40850	40900	40700	245
245	20240613	144800	5965138050	40850	40850	40900	40800	404
246	20240613	144700	5948635000	40850	40850	40900	40850	102
247	20240613	144600	5944467100	40900	40950	40950	40850	152
248	20240613	144500	5938251000	40950	40950	40950	40900	55
249	20240613	144400	5936000900	40950	40950	40950	40900	113
250	20240613	144300	5931373600	40950	40950	40950	40900	21
251	20240613	144200	5930513700	40950	40900	40950	40900	23
252	20240613	144100	5929572500	40950	41000	41000	40900	197
253	20240613	144000	5921510700	40900	40900	40900	40900	109
254	20240613	143900	5917052600	40900	40900	40950	40850	63
255	20240613	143800	5914476250	40900	41000	41000	40850	92
256	20240613	143700	5910715950	40850	40900	40900	40850	494
257	20240613	143600	5890512200	40900	40800	40900	40700	125
258	20240613	143500	5885408500	40850	40850	40900	40650	72
259	20240613	143400	5882467750	40800	40600	40800	40600	140
260	20240613	143300	5876778000	40650	40800	40800	40650	462
261	20240613	143200	5857972050	40800	40750	40800	40750	219
262	20240613	143100	5849047700	40750	40800	40800	40700	525
263	20240613	143000	5827654000	40750	40800	40800	40750	39
264	20240613	142900	5826063750	40800	40800	40800	40800	28
265	20240613	142800	5824921350	40800	40750	40800	40750	119
266	20240613	142700	5820066200	40800	40800	40800	40750	71
267	20240613	142600	5817169500	40800	40800	40850	40800	20
268	20240613	142500	5816353450	40800	40800	40850	40800	130
269	20240613	142400	5811048900	40750	40800	40800	40750	489
270	20240613	142300	5791103750	40850	40900	40900	40850	95
271	20240613	142200	5787221700	40900	40900	40900	40850	88
272	20240613	142100	5783622550	40900	40900	40900	40850	13
273	20240613	142000	5783090900	40850	40850	40900	40850	157
274	20240613	141900	5776677050	40850	40800	40850	40800	114
275	20240613	141800	5772020200	40800	40850	40850	40800	128
276	20240613	141700	5766796050	40800	40850	40850	40800	421
277	20240613	141600	5749598700	40850	40850	40900	40850	109
278	20240613	141500	5745145100	40850	40900	40900	40850	10
279	20240613	141400	5744736200	40900	40950	40950	40900	90
280	20240613	141300	5741054600	40950	40900	40950	40900	57
281	20240613	141200	5738723050	40900	40950	40950	40900	36
282	20240613	141100	5737249250	41000	40950	41000	40950	21
283	20240613	141000	5736388800	40950	40850	40950	40850	10
284	20240613	140900	5735979650	40900	40950	40950	40850	56
285	20240613	140800	5733689750	40950	40950	40950	40900	124
286	20240613	140700	5728617600	40900	40900	40900	40850	323
287	20240613	140600	5715407750	40900	41050	41050	40900	309
288	20240613	140500	5702768450	41000	41000	41000	40900	112
289	20240613	140400	5698184650	40900	41000	41000	40900	368
290	20240613	140300	5683129550	40950	41000	41000	40950	63
291	20240613	140200	5680548050	41000	40950	41000	40950	111
292	20240613	140100	5676002100	41000	41000	41000	40950	22
293	20240613	140000	5675100200	41000	41050	41050	41000	2576
294	20240613	135900	5569458450	41100	41050	41100	41050	39
295	20240613	135800	5567856600	41050	41050	41100	41050	39
296	20240613	135700	5566255100	41050	41050	41050	41050	87
297	20240613	135600	5562683750	41050	41100	41100	41050	25
298	20240613	135500	5561657400	41050	41050	41050	41050	21
299	20240613	135400	5560795350	41100	41050	41150	41050	6
300	20240613	135300	5560548900	41050	41150	41150	41050	77
301	20240613	135200	5557382600	41150	41150	41200	41150	28
302	20240613	135100	5556230150	41200	41150	41200	41150	15
303	20240613	135000	5555612850	41150	41200	41350	41100	23
304	20240613	134900	5554665200	41200	41200	41400	41200	182
305	20240613	134800	5547166600	41350	41200	41350	41200	218
306	20240613	134700	5538165000	41200	41100	41200	41100	27
307	20240613	134600	5537053100	41250	41100	41300	41100	81
308	20240613	134500	5533712550	41100	41100	41250	41100	56
309	20240613	134400	5531407450	41100	41050	41150	41050	52
310	20240613	134300	5529270250	41100	41100	41100	41050	55
311	20240613	134200	5527009950	41150	41150	41200	41100	197
312	20240613	134100	5518907850	41150	41150	41200	41150	155
313	20240613	134000	5512528850	41200	41200	41200	41150	332
314	20240613	133900	5498850550	41200	41200	41250	41200	33
315	20240613	133800	5497490400	41250	41200	41300	41200	28
316	20240613	133700	5496335600	41200	41300	41300	41200	41
317	20240613	133600	5494644600	41300	41200	41300	41200	20
318	20240613	133500	5493818700	41200	41250	41250	41200	115
319	20240613	133400	5489079900	41200	41200	41350	41200	16
320	20240613	133300	5488420550	41200	41350	41400	41200	14
321	20240613	133200	5487841900	41350	41300	41350	41200	122
322	20240613	133100	5482801850	41300	41300	41350	41300	41
323	20240613	133000	5481108400	41300	41300	41300	41250	372
324	20240613	132900	5465746100	41300	41300	41300	41300	362
325	20240613	132800	5450795500	41350	41200	41350	41200	24
326	20240613	132700	5449803500	41200	41200	41300	41200	42
327	20240613	132600	5448070000	41200	41250	41350	41200	8
328	20240613	132500	5447740150	41400	41450	41450	41200	23
329	20240613	132400	5446788500	41200	41500	41500	41200	64
330	20240613	132300	5444148350	41500	41550	41550	41250	12
331	20240613	132200	5443651300	41650	41200	41650	41100	318
332	20240613	132100	5430548150	41300	41250	41300	41200	193
333	20240613	132000	5422591200	41300	41300	41300	41300	170
334	20240613	131900	5415570200	41450	41350	41450	41350	124
335	20240613	131800	5410435900	41300	41300	41450	41300	15
336	20240613	131700	5409816250	41300	41350	41350	41300	73
337	20240613	131600	5406797750	41400	41350	41400	41350	53
338	20240613	131500	5404605900	41350	41450	41450	41350	181
339	20240613	131400	5397111700	41500	41550	41600	41400	205
340	20240613	131300	5388614550	41500	41500	41500	41500	15
341	20240613	131200	5387992050	41450	41600	41600	41450	334
342	20240613	131100	5374142650	41600	41600	41600	41500	16
343	20240613	131000	5373477200	41600	41650	41650	41600	54
344	20240613	130900	5371230650	41700	41500	41700	41500	1034
345	20240613	130800	5328157950	41450	41400	41450	41400	57
346	20240613	130700	5325795450	41450	41450	41450	41450	9
347	20240613	130600	5325422400	41450	41450	41450	41400	34
348	20240613	130500	5324013150	41400	41450	41450	41400	86
349	20240613	130400	5320448550	41450	41500	41500	41450	26
350	20240613	130300	5319369700	41500	41500	41500	41500	23
351	20240613	130200	5318415200	41450	41450	41450	41450	2
352	20240613	130100	5318332300	41500	41400	41500	41400	42
353	20240613	130000	5316592300	41400	41400	41400	41350	117
354	20240613	125900	5311749200	41350	41400	41400	41350	160
355	20240613	125800	5305126100	41500	41400	41500	41400	153
356	20240613	125700	5298791400	41400	41500	41500	41400	212
357	20240613	125600	5290008300	41550	41550	41550	41550	24
358	20240613	125500	5289011100	41500	41550	41550	41500	93
359	20240613	125400	5285150750	41600	41400	41650	41400	142
360	20240613	125300	5279244600	41400	41400	41650	41400	62
361	20240613	125200	5276673450	41450	41400	41450	41400	16
362	20240613	125100	5276010350	41450	41400	41450	41400	86
363	20240613	125000	5272449100	41350	41350	41350	41350	2
364	20240613	124900	5272366400	41350	41350	41350	41350	9
365	20240613	124800	5271994250	41350	41300	41350	41300	2
366	20240613	124700	5271911600	41350	41300	41400	41250	825
367	20240613	124600	5237877400	41300	41400	41400	41300	141
368	20240613	124500	5232047100	41400	41450	41450	41350	101
369	20240613	124400	5227863700	41450	41450	41500	41450	651
370	20240613	124300	5200869750	41500	41450	41500	41450	27
371	20240613	124200	5199749300	41450	41450	41500	41450	10
372	20240613	124100	5199334550	41500	41550	41550	41450	412
373	20240613	124000	5182230700	41550	41600	41650	41550	31
374	20240613	123900	5180941900	41700	41600	41700	41600	206
375	20240613	123800	5172365000	41700	41600	41700	41500	211
376	20240613	123700	5163580400	41600	41500	41600	41450	786
377	20240613	123600	5130956900	41450	41450	41450	41450	329
378	20240613	123500	5117319850	41450	41400	41450	41400	721
379	20240613	123400	5087464350	41400	41350	41400	41350	180
380	20240613	123300	5080017600	41350	41350	41400	41350	165
381	20240613	123200	5073190300	41350	41150	41350	41100	1095
382	20240613	123100	5028034350	41150	41200	41200	41150	60
383	20240613	123000	5025562450	41200	41200	41250	41200	8
384	20240613	122900	5025232550	41250	41250	41250	41200	22
385	20240613	122800	5024325350	41200	41200	41200	41200	52
386	20240613	122700	5022182950	41250	41250	41300	41200	211
387	20240613	122600	5013479700	41300	41250	41300	41250	24
388	20240613	122500	5012489350	41250	41200	41250	41200	143
389	20240613	122400	5006590950	41200	41200	41200	41200	14
390	20240613	122300	5006014150	41250	41200	41250	41200	3
391	20240613	122200	5005890500	41200	41200	41200	41200	37
392	20240613	122100	5004366100	41200	41200	41250	41200	10
393	20240613	122000	5003953750	41200	41200	41200	41200	11
394	20240613	121900	5003500550	41200	41200	41200	41200	36
395	20240613	121800	5002017350	41200	41300	41300	41200	3
396	20240613	121700	5001893650	41250	41300	41300	41250	225
397	20240613	121600	4992611150	41300	41250	41300	41250	19
398	20240613	121500	4991827350	41250	41250	41250	41250	12
399	20240613	121400	4991332350	41250	41300	41300	41250	21
400	20240613	121300	4990465200	41300	41250	41300	41250	51
401	20240613	121200	4988358950	41250	41150	41250	41150	59
402	20240613	121100	4985927950	41200	41200	41250	41150	272
403	20240613	121000	4974723150	41200	41250	41250	41200	10
404	20240613	120900	4974311050	41200	41200	41200	41200	4
405	20240613	120800	4974146250	41200	41250	41250	41200	133
406	20240613	120700	4968660100	41300	41300	41300	41300	10
407	20240613	120600	4968247100	41300	41250	41300	41250	29
408	20240613	120500	4967049500	41250	41250	41300	41250	49
409	20240613	120400	4965028100	41300	41250	41300	41250	28
410	20240613	120300	4963872850	41300	41250	41300	41250	31
411	20240613	120200	4962594050	41250	41250	41250	41100	87
412	20240613	120100	4959005600	41250	41200	41250	41050	258
413	20240613	120000	4948401650	41250	41200	41250	41200	118
414	20240613	115900	4943534250	41250	41200	41250	41200	166
415	20240613	115800	4936691950	41200	41200	41200	41200	1
416	20240613	115700	4936650750	41200	41100	41200	41100	104
417	20240613	115600	4932366200	41100	41100	41300	41100	132
418	20240613	115500	4926923500	41300	41100	41300	41050	99
419	20240613	115400	4922843450	41250	41100	41300	41100	138
420	20240613	115300	4917158850	41100	41150	41150	41100	6
421	20240613	115200	4916912100	41100	41100	41100	41100	33
422	20240613	115100	4915555800	41100	41100	41150	41100	189
423	20240613	115000	4907787550	41150	41150	41200	41150	129
424	20240613	114900	4902479150	41200	41150	41200	41150	247
425	20240613	114800	4892315000	41150	41250	41250	41150	33
426	20240613	114700	4890956950	41250	41300	41300	41150	39
427	20240613	114600	4889351250	41150	41200	41200	41150	50
428	20240613	114500	4887291700	41200	41150	41200	41150	4
429	20240613	114400	4887127050	41300	41300	41300	41150	292
430	20240613	114300	4875070400	41300	41250	41300	41100	141
431	20240613	114200	4869254250	41100	41150	41200	41100	96
432	20240613	114100	4865299550	41150	41150	41150	41050	79
433	20240613	114000	4862049050	41100	41050	41100	41050	5
434	20240613	113900	4861843650	41100	41100	41100	41100	25
435	20240613	113800	4860816150	41050	41050	41100	41050	55
436	20240613	113700	4858555800	41100	41200	41200	41050	21
437	20240613	113600	4857693100	41050	41050	41250	41000	12
438	20240613	113500	4857199200	41000	41000	41050	41000	155
439	20240613	113400	4850843100	41200	41250	41250	40950	34
440	20240613	113300	4849449350	41000	41250	41300	41000	347
441	20240613	113200	4835219950	41000	41000	41000	41000	39
442	20240613	113100	4833620950	41000	41000	41250	41000	194
443	20240613	113000	4825660050	41050	41200	41200	41050	961
444	20240613	112900	4786150850	41200	41300	41300	41200	38
445	20240613	112800	4784581650	41200	41200	41200	41150	94
446	20240613	112700	4780708900	41150	41200	41200	41150	245
447	20240613	112600	4770615750	41150	41150	41150	41150	60
448	20240613	112500	4768146750	41200	41100	41200	41100	668
449	20240613	112400	4740627350	41100	41100	41200	41100	41
450	20240613	112300	4738939450	41150	41150	41150	41150	188
451	20240613	112200	4731203250	41200	41200	41200	41150	326
452	20240613	112100	4717773200	41200	41200	41200	41100	159
453	20240613	112000	4711222600	41200	41050	41250	41050	266
454	20240613	111900	4700260600	41250	41200	41250	41200	212
455	20240613	111800	4691523200	41050	41050	41050	41050	0
456	20240613	111700	4691523200	41050	41200	41200	41050	110
457	20240613	111600	4687004850	41200	41000	41200	41000	63
458	20240613	111500	4684413450	41100	41000	41100	41000	16
459	20240613	111400	4683756100	41000	40900	41100	40900	55
460	20240613	111300	4681506200	41150	40950	41150	40900	245
461	20240613	111200	4671424900	41150	40950	41250	40950	73
462	20240613	111100	4668428450	41250	41000	41250	41000	860
463	20240613	111000	4633168200	41300	41350	41350	41000	514
464	20240613	110900	4612059750	41300	41250	41300	41100	299
465	20240613	110800	4599745150	41250	41250	41300	41250	10
466	20240613	110700	4599332600	41300	41350	41400	41300	82
467	20240613	110600	4595941150	41350	41400	41400	41350	6
468	20240613	110500	4595692850	41250	41350	41400	41250	23
469	20240613	110400	4594741200	41350	41350	41350	41350	99
470	20240613	110300	4590647550	41350	41350	41400	41350	106
471	20240613	110200	4586263200	41400	41350	41400	41350	232
472	20240613	110100	4576665000	41300	41300	41300	41300	73
473	20240613	110000	4573650100	41300	41150	41300	41150	238
474	20240613	105900	4563832400	41150	41150	41150	41150	27
475	20240613	105800	4562721350	41150	41350	41350	41150	35
476	20240613	105700	4561274500	41400	41300	41400	41150	113
477	20240613	105600	4556604300	41300	41300	41300	41300	21
478	20240613	105500	4555737000	41250	41150	41250	41100	393
479	20240613	105400	4539572550	41200	41300	41300	41200	652
480	20240613	105300	4512681450	41250	41300	41300	41250	16
481	20240613	105200	4512020700	41300	41350	41550	41300	85
482	20240613	105100	4508506200	41500	41350	41500	41250	442
483	20240613	105000	4490251600	41500	41450	41500	41350	918
484	20240613	104900	4452231800	41450	41500	41550	41450	500
485	20240613	104800	4431489700	41500	41550	41550	41500	131
486	20240613	104700	4426047050	41550	41650	41650	41550	122
487	20240613	104600	4420975450	41650	41550	41700	41550	1121
488	20240613	104500	4374346350	41550	41500	41550	41500	80
489	20240613	104400	4371023100	41500	41550	41550	41500	369
490	20240613	104300	4355707350	41550	41600	41600	41550	34
491	20240613	104200	4354293950	41600	41600	41600	41500	224
492	20240613	104100	4344981100	41600	41550	41600	41550	154
493	20240613	104000	4338574750	41600	41600	41600	41550	59
494	20240613	103900	4336121250	41600	41600	41600	41550	51
495	20240613	103800	4334000000	41600	41550	41600	41500	310
496	20240613	103700	4321116450	41500	41500	41550	41500	180
497	20240613	103600	4313644050	41500	41450	41550	41450	141
498	20240613	103500	4307792150	41450	41400	41500	41400	85
499	20240613	103400	4304271850	41450	41500	41500	41400	108
500	20240613	103300	4299795650	41500	41650	41650	41500	171
501	20240613	103200	4292697300	41350	41650	41650	41350	462
502	20240613	103100	4273560500	41700	41800	41800	41700	119
503	20240613	103000	4268588900	41850	41850	41900	41800	470
504	20240613	102900	4248912450	41850	41650	41850	41600	421
505	20240613	102800	4231331950	41600	41600	41700	41500	210
506	20240613	102700	4222586700	41550	41650	41700	41550	120
507	20240613	102600	4217585000	41700	41700	41700	41650	109
508	20240613	102500	4213040250	41700	41800	41800	41650	45
509	20240613	102400	4211161400	41800	41900	41900	41800	103
510	20240613	102300	4206850600	41900	41500	41900	41500	834
511	20240613	102200	4172093600	41450	41400	41500	41400	210
512	20240613	102100	4163388350	41400	41750	41750	41400	1217
513	20240613	102000	4112742700	41700	41750	41800	41700	524
514	20240613	101900	4090883550	41800	41950	41950	41800	354
515	20240613	101800	4076059250	41950	42000	42000	41900	47
516	20240613	101700	4074086550	42000	42000	42050	41950	419
517	20240613	101600	4056489550	42000	42000	42100	41950	1009
518	20240613	101500	4014152150	42100	41950	42100	41950	1019
519	20240613	101400	3971342250	41950	41950	42000	41900	784
520	20240613	101300	3938480000	41900	42050	42100	41900	1168
521	20240613	101200	3889467850	42050	42050	42050	42000	905
522	20240613	101100	3851437550	42050	42200	42200	42000	208
523	20240613	101000	3842683450	42250	42300	42300	42100	646
524	20240613	100900	3815434150	42200	42300	42350	42200	762
525	20240613	100800	3783250600	42300	42400	42450	42200	790
526	20240613	100700	3749769600	42350	42350	42400	42350	614
527	20240613	100600	3723745850	42350	42500	42650	42350	945
528	20240613	100500	3683555400	42550	42300	42700	42100	10370
529	20240613	100400	3243340950	42250	42200	42250	42000	2332
530	20240613	100300	3144914500	42100	41800	42300	41800	3414
531	20240613	100200	3001372500	41900	42000	42200	41750	2063
532	20240613	100100	2914875350	42050	42350	42350	42000	3412
533	20240613	100000	2771044550	42300	42100	42400	42000	4069
534	20240613	095900	2599368200	42100	42000	42200	42000	2703
535	20240613	095800	2485731600	42000	41650	42050	41600	8404
536	20240613	095700	2133550800	41600	41450	41650	41450	4635
537	20240613	095600	1941118250	41450	41300	41450	41300	1208
538	20240613	095500	1891112200	41300	40850	41300	40850	6371
539	20240613	095400	1629848350	40850	40850	40850	40850	132
540	20240613	095300	1624456150	40850	40750	40850	40750	781
541	20240613	095200	1592585600	40750	40750	40750	40750	48
542	20240613	095100	1590629600	40750	40800	40800	40750	141
543	20240613	095000	1584881850	40800	40600	40850	40600	2448
544	20240613	094900	1485119750	40600	40650	40700	40600	474
545	20240613	094800	1465851600	40700	40650	40700	40650	281
546	20240613	094700	1454425850	40700	40700	40700	40700	1
547	20240613	094600	1454385150	40700	40650	40700	40650	458
548	20240613	094500	1435751050	40600	40600	40700	40550	1005
549	20240613	094400	1394962950	40600	40550	40600	40550	148
550	20240613	094300	1388955650	40600	40650	40700	40600	101
551	20240613	094200	1384853200	40700	40750	40750	40700	347
552	20240613	094100	1370727400	40700	40750	40750	40700	153
553	20240613	094000	1364499100	40750	40700	40750	40650	904
554	20240613	093900	1327697800	40650	40500	40650	40500	1724
555	20240613	093800	1257736400	40500	40500	40550	40500	94
556	20240613	093700	1253929050	40500	40550	40550	40500	201
557	20240613	093600	1245785300	40550	40650	40650	40550	555
558	20240613	093500	1223276750	40550	40650	40650	40550	47
559	20240613	093400	1221367200	40600	40700	40700	40500	338
560	20240613	093300	1207629350	40700	40500	40700	40450	2680
561	20240613	093200	1098884200	40500	40200	40550	40200	2138
562	20240613	093100	1012489200	40050	40100	40200	40000	116
563	20240613	093000	1007832150	40200	40100	40200	40100	24
564	20240613	092900	1006867650	40200	40050	40200	39950	664
565	20240613	092800	980308350	40200	39950	40200	39950	390
566	20240613	092700	964709700	39950	39800	39950	39800	186
567	20240613	092600	957293900	39850	39750	39850	39750	18
568	20240613	092500	956577100	39750	39850	39850	39750	336
569	20240613	092400	943204200	39700	39650	39700	39600	404
570	20240613	092300	927179150	39650	39650	39650	39600	306
571	20240613	092200	915055800	39650	39600	39700	39550	1022
572	20240613	092100	874584350	39600	39750	39850	39600	4103
573	20240613	092000	711776950	39700	39850	39850	39700	866
574	20240613	091900	677384650	39750	40000	40000	39750	1765
575	20240613	091800	607155150	40000	40100	40200	39850	2018
576	20240613	091700	526629550	40050	40100	40100	39900	785
577	20240613	091600	495202050	40100	40100	40100	39950	1095
578	20240613	091500	451425950	40100	40050	40100	40000	809
579	20240613	091400	419022450	40100	40150	40300	40100	623
580	20240613	091300	394010900	40300	40200	40300	40200	112
581	20240613	091200	389506000	40200	40200	40200	40150	40
582	20240613	091100	387898800	40000	40000	40200	40000	1056
583	20240613	091000	345637300	40000	40150	40150	40000	502
584	20240613	090900	325533000	40100	40200	40200	40050	1237
585	20240613	090800	275867900	40200	40350	40350	40200	697
586	20240613	090700	247820750	40400	40400	40450	40400	92
587	20240613	090600	244102900	40450	40300	40450	40200	570
588	20240613	090500	221158900	40350	40400	40400	40350	45
589	20240613	090400	219341150	40450	40550	40550	40400	974
590	20240613	090300	179944700	40600	40550	40700	40550	92
591	20240613	090200	176205700	40700	40700	40750	40550	390
592	20240613	090100	160354200	40800	40450	40800	40450	1329
593	20240613	090000	106333850	40550	39900	40550	39900	2653