KissMeData/001120/min/candle-20240617.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240617	183300	5800273450	29200	29200	29200	29200	15116
3	20240617	183200	5800273450	29200	29200	29200	29200	0
4	20240617	183100	5800273450	29200	29200	29200	29200	0
5	20240617	183000	5800273450	29200	29200	29200	29200	0
6	20240617	182900	5800273450	29200	29200	29200	29200	0
7	20240617	182800	5800273450	29200	29200	29200	29200	0
8	20240617	182700	5800273450	29200	29200	29200	29200	0
9	20240617	182600	5800273450	29200	29200	29200	29200	0
10	20240617	182500	5800273450	29200	29200	29200	29200	0
11	20240617	182400	5800273450	29200	29200	29200	29200	0
12	20240617	182300	5800273450	29200	29200	29200	29200	0
13	20240617	182200	5800273450	29200	29200	29200	29200	0
14	20240617	182100	5800273450	29200	29200	29200	29200	0
15	20240617	182000	5800273450	29200	29200	29200	29200	0
16	20240617	181900	5800273450	29200	29200	29200	29200	0
17	20240617	181800	5800273450	29200	29200	29200	29200	0
18	20240617	181700	5800273450	29200	29200	29200	29200	0
19	20240617	181600	5800273450	29200	29200	29200	29200	0
20	20240617	181500	5800273450	29200	29200	29200	29200	0
21	20240617	181400	5800273450	29200	29200	29200	29200	0
22	20240617	181300	5800273450	29200	29200	29200	29200	0
23	20240617	181200	5800273450	29200	29200	29200	29200	0
24	20240617	181100	5800273450	29200	29200	29200	29200	0
25	20240617	181000	5800273450	29200	29200	29200	29200	0
26	20240617	180900	5800273450	29200	29200	29200	29200	0
27	20240617	180800	5800273450	29200	29200	29200	29200	0
28	20240617	180700	5800273450	29200	29200	29200	29200	0
29	20240617	180600	5800273450	29200	29200	29200	29200	0
30	20240617	180500	5800273450	29200	29200	29200	29200	0
31	20240617	180400	5800273450	29200	29200	29200	29200	0
32	20240617	180300	5800273450	29200	29200	29200	29200	15116
33	20240617	180200	5800273450	29200	29200	29200	29200	0
34	20240617	180100	5800273450	29200	29200	29200	29200	0
35	20240617	180000	5800273450	29200	29200	29200	29200	0
36	20240617	175900	5800273450	29200	29200	29200	29200	0
37	20240617	175800	5800273450	29200	29200	29200	29200	0
38	20240617	175700	5800273450	29200	29200	29200	29200	0
39	20240617	175600	5800273450	29200	29200	29200	29200	0
40	20240617	175500	5800273450	29200	29200	29200	29200	0
41	20240617	175400	5800273450	29200	29200	29200	29200	0
42	20240617	175300	5800273450	29200	29200	29200	29200	0
43	20240617	175200	5800273450	29200	29200	29200	29200	0
44	20240617	175100	5800273450	29200	29200	29200	29200	0
45	20240617	175000	5800273450	29200	29200	29200	29200	0
46	20240617	174900	5800273450	29200	29200	29200	29200	0
47	20240617	174800	5800273450	29200	29200	29200	29200	0
48	20240617	174700	5800273450	29200	29200	29200	29200	0
49	20240617	174600	5800273450	29200	29200	29200	29200	0
50	20240617	174500	5800273450	29200	29200	29200	29200	0
51	20240617	174400	5800273450	29200	29200	29200	29200	0
52	20240617	174300	5800273450	29200	29200	29200	29200	0
53	20240617	174200	5800273450	29200	29200	29200	29200	0
54	20240617	174100	5800273450	29200	29200	29200	29200	0
55	20240617	174000	5800273450	29200	29200	29200	29200	0
56	20240617	173900	5800273450	29200	29200	29200	29200	0
57	20240617	173800	5800273450	29200	29200	29200	29200	0
58	20240617	173700	5800273450	29200	29200	29200	29200	0
59	20240617	173600	5800273450	29200	29200	29200	29200	0
60	20240617	173500	5800273450	29200	29200	29200	29200	0
61	20240617	173400	5800273450	29200	29200	29200	29200	0
62	20240617	173300	5800273450	29200	29200	29200	29200	15116
63	20240617	173200	5800273450	29200	29200	29200	29200	0
64	20240617	173100	5800273450	29200	29200	29200	29200	0
65	20240617	173000	5800273450	29200	29200	29200	29200	0
66	20240617	172900	5800273450	29200	29200	29200	29200	0
67	20240617	172800	5800273450	29200	29200	29200	29200	0
68	20240617	172700	5800273450	29200	29200	29200	29200	0
69	20240617	172600	5800273450	29200	29200	29200	29200	0
70	20240617	172500	5800273450	29200	29200	29200	29200	0
71	20240617	172400	5800273450	29200	29200	29200	29200	0
72	20240617	172300	5800273450	29200	29200	29200	29200	0
73	20240617	172200	5800273450	29200	29200	29200	29200	0
74	20240617	172100	5800273450	29200	29200	29200	29200	0
75	20240617	172000	5800273450	29200	29200	29200	29200	0
76	20240617	171900	5800273450	29200	29200	29200	29200	0
77	20240617	171800	5800273450	29200	29200	29200	29200	0
78	20240617	171700	5800273450	29200	29200	29200	29200	0
79	20240617	171600	5800273450	29200	29200	29200	29200	0
80	20240617	171500	5800273450	29200	29200	29200	29200	0
81	20240617	171400	5800273450	29200	29200	29200	29200	0
82	20240617	171300	5800273450	29200	29200	29200	29200	0
83	20240617	171200	5800273450	29200	29200	29200	29200	0
84	20240617	171100	5800273450	29200	29200	29200	29200	0
85	20240617	171000	5800273450	29200	29200	29200	29200	0
86	20240617	170900	5800273450	29200	29200	29200	29200	0
87	20240617	170800	5800273450	29200	29200	29200	29200	0
88	20240617	170700	5800273450	29200	29200	29200	29200	0
89	20240617	170600	5800273450	29200	29200	29200	29200	0
90	20240617	170500	5800273450	29200	29200	29200	29200	0
91	20240617	170400	5800273450	29200	29200	29200	29200	0
92	20240617	170300	5800273450	29200	29200	29200	29200	15116
93	20240617	170200	5800273450	29200	29200	29200	29200	0
94	20240617	170100	5800273450	29200	29200	29200	29200	0
95	20240617	170000	5800273450	29200	29200	29200	29200	0
96	20240617	165900	5800273450	29200	29200	29200	29200	0
97	20240617	165800	5800273450	29200	29200	29200	29200	0
98	20240617	165700	5800273450	29200	29200	29200	29200	0
99	20240617	165600	5800273450	29200	29200	29200	29200	0
100	20240617	165500	5800273450	29200	29200	29200	29200	0
101	20240617	165400	5800273450	29200	29200	29200	29200	0
102	20240617	165300	5800273450	29200	29200	29200	29200	0
103	20240617	165200	5800273450	29200	29200	29200	29200	0
104	20240617	165100	5800273450	29200	29200	29200	29200	0
105	20240617	165000	5800273450	29200	29200	29200	29200	0
106	20240617	164900	5800273450	29200	29200	29200	29200	0
107	20240617	164800	5800273450	29200	29200	29200	29200	0
108	20240617	164700	5800273450	29200	29200	29200	29200	0
109	20240617	164600	5800273450	29200	29200	29200	29200	0
110	20240617	164500	5800273450	29200	29200	29200	29200	0
111	20240617	164400	5800273450	29200	29200	29200	29200	0
112	20240617	164300	5800273450	29200	29200	29200	29200	0
113	20240617	164200	5800273450	29200	29200	29200	29200	0
114	20240617	164100	5800273450	29200	29200	29200	29200	0
115	20240617	164000	5800273450	29200	29200	29200	29200	0
116	20240617	163900	5800273450	29200	29200	29200	29200	0
117	20240617	163800	5800273450	29200	29200	29200	29200	0
118	20240617	163700	5800273450	29200	29200	29200	29200	0
119	20240617	163600	5800273450	29200	29200	29200	29200	0
120	20240617	163500	5800273450	29200	29200	29200	29200	0
121	20240617	163400	5800273450	29200	29200	29200	29200	0
122	20240617	163300	5800273450	29200	29200	29200	29200	15116
123	20240617	163200	5800273450	29200	29200	29200	29200	0
124	20240617	163100	5800273450	29200	29200	29200	29200	0
125	20240617	163000	5800273450	29200	29200	29200	29200	0
126	20240617	162900	5800273450	29200	29200	29200	29200	0
127	20240617	162800	5800273450	29200	29200	29200	29200	0
128	20240617	162700	5800273450	29200	29200	29200	29200	0
129	20240617	162600	5800273450	29200	29200	29200	29200	0
130	20240617	162500	5800273450	29200	29200	29200	29200	0
131	20240617	162400	5800273450	29200	29200	29200	29200	0
132	20240617	162300	5800273450	29200	29200	29200	29200	0
133	20240617	162200	5800273450	29200	29200	29200	29200	0
134	20240617	162100	5800273450	29200	29200	29200	29200	0
135	20240617	162000	5800273450	29200	29200	29200	29200	0
136	20240617	161900	5800273450	29200	29200	29200	29200	0
137	20240617	161800	5800273450	29200	29200	29200	29200	0
138	20240617	161700	5800273450	29200	29200	29200	29200	0
139	20240617	161600	5800273450	29200	29200	29200	29200	0
140	20240617	161500	5800273450	29200	29200	29200	29200	0
141	20240617	161400	5800273450	29200	29200	29200	29200	0
142	20240617	161300	5800273450	29200	29200	29200	29200	0
143	20240617	161200	5800273450	29200	29200	29200	29200	0
144	20240617	161100	5800273450	29200	29200	29200	29200	0
145	20240617	161000	5800273450	29200	29200	29200	29200	0
146	20240617	160900	5800273450	29200	29200	29200	29200	0
147	20240617	160800	5800273450	29200	29200	29200	29200	0
148	20240617	160700	5800273450	29200	29200	29200	29200	0
149	20240617	160600	5800273450	29200	29200	29200	29200	0
150	20240617	160500	5800273450	29200	29200	29200	29200	0
151	20240617	160400	5800273450	29200	29200	29200	29200	0
152	20240617	160300	5800273450	29200	29200	29200	29200	15116
153	20240617	160200	5800273450	29200	29200	29200	29200	0
154	20240617	160100	5800273450	29200	29200	29200	29200	0
155	20240617	160000	5800273450	29200	29200	29200	29200	0
156	20240617	155900	5800273450	29200	29200	29200	29200	0
157	20240617	155800	5800273450	29200	29200	29200	29200	0
158	20240617	155700	5800273450	29200	29200	29200	29200	0
159	20240617	155600	5800273450	29200	29200	29200	29200	0
160	20240617	155500	5800273450	29200	29200	29200	29200	0
161	20240617	155400	5800273450	29200	29200	29200	29200	0
162	20240617	155300	5800273450	29200	29200	29200	29200	0
163	20240617	155200	5800273450	29200	29200	29200	29200	0
164	20240617	155100	5800273450	29200	29200	29200	29200	0
165	20240617	155000	5800273450	29200	29200	29200	29200	0
166	20240617	154900	5800273450	29200	29200	29200	29200	0
167	20240617	154800	5800273450	29200	29200	29200	29200	0
168	20240617	154700	5800273450	29200	29200	29200	29200	0
169	20240617	154600	5800273450	29200	29200	29200	29200	0
170	20240617	154500	5800273450	29200	29200	29200	29200	0
171	20240617	154400	5800273450	29200	29200	29200	29200	0
172	20240617	154300	5800273450	29200	29200	29200	29200	0
173	20240617	154200	5800273450	29200	29200	29200	29200	0
174	20240617	154100	5800273450	29200	29200	29200	29200	0
175	20240617	154000	5800273450	29200	29200	29200	29200	0
176	20240617	153900	5800273450	29200	29200	29200	29200	0
177	20240617	153800	5800273450	29200	29200	29200	29200	0
178	20240617	153700	5800273450	29200	29200	29200	29200	0
179	20240617	153600	5800273450	29200	29200	29200	29200	0
180	20240617	153500	5800273450	29200	29200	29200	29200	0
181	20240617	153400	5800273450	29200	29200	29200	29200	0
182	20240617	153300	5800273450	29200	29200	29200	29200	15116
183	20240617	153200	5800273450	29200	29200	29200	29200	0
184	20240617	153100	5800273450	29200	29200	29200	29200	0
185	20240617	153000	5800273450	29200	29200	29200	29200	15116
186	20240617	152900	5358886250	29250	29250	29250	29250	0
187	20240617	152800	5358886250	29250	29250	29250	29250	0
188	20240617	152700	5358886250	29250	29250	29250	29250	0
189	20240617	152600	5358886250	29250	29250	29250	29250	0
190	20240617	152500	5358886250	29250	29250	29250	29250	0
191	20240617	152400	5358886250	29250	29250	29250	29250	0
192	20240617	152300	5358886250	29250	29250	29250	29250	0
193	20240617	152200	5358886250	29250	29250	29250	29250	0
194	20240617	152100	5358886250	29250	29250	29250	29250	0
195	20240617	152000	5358886250	29250	29250	29250	29250	0
196	20240617	151900	5358886250	29250	29250	29300	29200	691
197	20240617	151800	5338672500	29250	29150	29250	29150	1091
198	20240617	151700	5306811700	29150	29150	29200	29150	176
199	20240617	151600	5301679500	29200	29150	29200	29150	468
200	20240617	151500	5288035150	29200	29200	29200	29150	169
201	20240617	151400	5283105800	29200	29150	29200	29150	273
202	20240617	151300	5275138800	29150	29200	29200	29150	128
203	20240617	151200	5271403100	29150	29150	29200	29150	129
204	20240617	151100	5267641100	29150	29150	29200	29150	144
205	20240617	151000	5263441550	29150	29150	29200	29150	161
206	20240617	150900	5258746800	29150	29200	29200	29150	231
207	20240617	150800	5252008900	29200	29150	29200	29150	368
208	20240617	150700	5241277600	29150	29150	29200	29150	173
209	20240617	150600	5236233050	29150	29200	29200	29150	145
210	20240617	150500	5232003050	29200	29200	29200	29150	305
211	20240617	150400	5223102000	29200	29200	29200	29150	134
212	20240617	150300	5219191950	29200	29150	29250	29150	586
213	20240617	150200	5202087000	29150	29200	29200	29150	137
214	20240617	150100	5198089550	29200	29150	29200	29150	268
215	20240617	150000	5190277050	29200	29200	29200	29150	357
216	20240617	145900	5179856550	29150	29200	29200	29150	126
217	20240617	145800	5176180800	29150	29150	29200	29150	263
218	20240617	145700	5168509550	29150	29200	29200	29150	149
219	20240617	145600	5164165700	29150	29150	29200	29150	285
220	20240617	145500	5155854150	29150	29150	29200	29150	341
221	20240617	145400	5145900050	29200	29250	29250	29150	308
222	20240617	145300	5136907000	29250	29200	29250	29200	111
223	20240617	145200	5133665550	29200	29200	29250	29200	427
224	20240617	145100	5121195500	29200	29200	29250	29200	314
225	20240617	145000	5112024600	29250	29200	29250	29200	125
226	20240617	144900	5108373900	29200	29200	29250	29200	186
227	20240617	144800	5102939950	29200	29250	29250	29200	120
228	20240617	144700	5099434250	29250	29200	29250	29200	445
229	20240617	144600	5086438450	29200	29200	29250	29200	173
230	20240617	144500	5081386550	29250	29200	29250	29200	355
231	20240617	144400	5071018800	29200	29200	29250	29200	203
232	20240617	144300	5065089550	29200	29250	29250	29200	151
233	20240617	144200	5060678850	29250	29200	29250	29200	300
234	20240617	144100	5051912550	29250	29200	29250	29200	102
235	20240617	144000	5048932400	29200	29200	29250	29200	121
236	20240617	143900	5045397550	29200	29200	29250	29200	439
237	20240617	143800	5032576950	29200	29200	29250	29200	105
238	20240617	143700	5029510250	29200	29200	29250	29200	348
239	20240617	143600	5019342050	29200	29200	29250	29200	285
240	20240617	143500	5011018200	29250	29200	29250	29200	947
241	20240617	143400	4983364150	29200	29250	29250	29200	188
242	20240617	143300	4977868050	29200	29200	29250	29200	153
243	20240617	143200	4973398750	29200	29200	29250	29200	156
244	20240617	143100	4968841600	29250	29250	29250	29200	116
245	20240617	143000	4965452400	29250	29200	29250	29200	119
246	20240617	142900	4961977350	29200	29200	29250	29200	121
247	20240617	142800	4958442250	29200	29200	29250	29200	263
248	20240617	142700	4950761100	29200	29200	29200	29200	85
249	20240617	142600	4948279100	29250	29200	29250	29200	142
250	20240617	142500	4944131050	29200	29250	29250	29200	468
251	20240617	142400	4930453850	29250	29250	29300	29250	77
252	20240617	142300	4928199800	29250	29300	29300	29200	1164
253	20240617	142200	4894103300	29300	29250	29300	29200	397
254	20240617	142100	4882494700	29200	29200	29250	29200	172
255	20240617	142000	4877470800	29250	29200	29250	29200	138
256	20240617	141900	4873439650	29200	29250	29250	29200	66
257	20240617	141800	4871512250	29200	29200	29250	29200	155
258	20240617	141700	4866984550	29200	29250	29250	29200	119
259	20240617	141600	4863508150	29200	29250	29250	29200	156
260	20240617	141500	4858951550	29250	29250	29250	29200	375
261	20240617	141400	4847997400	29300	29250	29300	29200	289
262	20240617	141300	4839545150	29250	29250	29300	29200	367
263	20240617	141200	4828809600	29300	29200	29300	29200	468
264	20240617	141100	4815141850	29200	29300	29300	29200	99
265	20240617	141000	4812250900	29250	29200	29300	29200	136
266	20240617	140900	4808273800	29200	29200	29250	29200	135
267	20240617	140800	4804330200	29200	29250	29250	29200	412
268	20240617	140700	4792282300	29200	29300	29300	29200	109
269	20240617	140600	4789097200	29200	29250	29300	29200	429
270	20240617	140500	4776566300	29250	29200	29250	29200	321
271	20240617	140400	4767191200	29200	29250	29300	29200	214
272	20240617	140300	4760934200	29250	29300	29300	29200	75
273	20240617	140200	4758741450	29250	29250	29300	29200	157
274	20240617	140100	4754150700	29300	29250	29300	29200	169
275	20240617	140000	4749206950	29250	29250	29250	29200	116
276	20240617	135900	4745817150	29250	29250	29300	29200	135
277	20240617	135800	4741869200	29250	29250	29300	29200	171
278	20240617	135700	4736868450	29250	29300	29300	29200	169
279	20240617	135600	4731926000	29250	29250	29300	29200	93
280	20240617	135500	4729207450	29300	29300	29300	29250	137
281	20240617	135400	4725197300	29300	29200	29300	29200	177
282	20240617	135300	4720022600	29200	29250	29300	29200	271
283	20240617	135200	4712095100	29250	29250	29300	29250	84
284	20240617	135100	4709637800	29300	29250	29300	29250	152
285	20240617	135000	4705190100	29250	29250	29300	29250	110
286	20240617	134900	4701971150	29300	29250	29300	29250	103
287	20240617	134800	4698956600	29300	29250	29300	29250	141
288	20240617	134700	4694831700	29250	29250	29300	29250	153
289	20240617	134600	4690354650	29250	29250	29300	29250	160
290	20240617	134500	4685671250	29250	29250	29300	29250	55
291	20240617	134400	4684060850	29250	29250	29250	29200	107
292	20240617	134300	4680934000	29200	29200	29300	29200	164
293	20240617	134200	4676138600	29200	29250	29300	29150	1761
294	20240617	134100	4624680350	29150	29200	29250	29150	15442
295	20240617	134000	4173688750	29250	29250	29250	29200	91
296	20240617	133900	4171031200	29200	29300	29300	29200	208
297	20240617	133800	4164950350	29300	29200	29300	29200	448
298	20240617	133700	4151847050	29300	29300	29300	29250	1135
299	20240617	133600	4118646000	29250	29250	29300	29250	474
300	20240617	133500	4104778950	29300	29350	29350	29250	110
301	20240617	133400	4101555150	29300	29250	29350	29250	235
302	20240617	133300	4094668300	29250	29300	29350	29250	107
303	20240617	133200	4091533450	29300	29300	29300	29250	200
304	20240617	133100	4085680050	29300	29300	29350	29250	323
305	20240617	133000	4076222050	29300	29300	29350	29300	209
306	20240617	132900	4070096700	29300	29350	29350	29300	100
307	20240617	132800	4067166500	29350	29300	29350	29300	81
308	20240617	132700	4064791800	29300	29350	29350	29300	131
309	20240617	132600	4060951850	29300	29300	29350	29300	116
310	20240617	132500	4057551500	29250	29300	29350	29250	105
311	20240617	132400	4054474700	29300	29350	29350	29250	107
312	20240617	132300	4051338900	29250	29300	29350	29250	125
313	20240617	132200	4047678500	29350	29300	29350	29250	121
314	20240617	132100	4044134550	29300	29300	29350	29300	52
315	20240617	132000	4042610700	29300	29300	29350	29300	131
316	20240617	131900	4038770900	29300	29200	29350	29200	773
317	20240617	131800	4016123150	29200	29300	29300	29200	164
318	20240617	131700	4011322900	29300	29250	29300	29250	150
319	20240617	131600	4006935250	29250	29250	29300	29200	116
320	20240617	131500	4003541700	29250	29300	29300	29250	126
321	20240617	131400	3999854550	29250	29200	29300	29200	173
322	20240617	131300	3994794750	29200	29250	29300	29200	117
323	20240617	131200	3991375150	29300	29250	29300	29200	211
324	20240617	131100	3985206800	29250	29200	29250	29200	279
325	20240617	131000	3977050000	29200	29200	29250	29200	86
326	20240617	130900	3974537000	29200	29250	29250	29200	149
327	20240617	130800	3970183100	29250	29200	29250	29150	440
328	20240617	130700	3957336950	29150	29200	29250	29150	1229
329	20240617	130600	3921459750	29200	29250	29250	29200	281
330	20240617	130500	3913252850	29250	29200	29250	29200	932
331	20240617	130400	3886035250	29250	29200	29250	29200	130
332	20240617	130300	3882237700	29200	29250	29250	29200	367
333	20240617	130200	3871517850	29200	29200	29250	29200	951
334	20240617	130100	3843739550	29200	29200	29250	29200	68
335	20240617	130000	3841753400	29250	29200	29250	29150	117
336	20240617	125900	3838337800	29150	29200	29200	29150	89
337	20240617	125800	3835743350	29200	29200	29250	29150	477
338	20240617	125700	3821820350	29150	29150	29150	29150	562
339	20240617	125600	3805438050	29150	29150	29150	29150	161
340	20240617	125500	3800744900	29150	29150	29150	29150	130
341	20240617	125400	3796955400	29150	29150	29200	29150	112
342	20240617	125300	3793690500	29150	29150	29200	29150	140
343	20240617	125200	3789609200	29150	29200	29200	29150	73
344	20240617	125100	3787481050	29150	29200	29200	29150	97
345	20240617	125000	3784653350	29150	29250	29250	29100	1531
346	20240617	124900	3740027200	29150	29200	29200	29150	3047
347	20240617	124800	3651188700	29200	29200	29200	29150	1908
348	20240617	124700	3595476000	29250	29250	29250	29200	111
349	20240617	124600	3592232150	29200	29250	29250	29200	52
350	20240617	124500	3590713100	29200	29200	29250	29200	139
351	20240617	124400	3586652800	29200	29200	29250	29200	106
352	20240617	124300	3583557550	29200	29200	29250	29200	106
353	20240617	124200	3580462050	29200	29200	29200	29200	22
354	20240617	124100	3579819650	29250	29250	29250	29200	122
355	20240617	124000	3576253050	29250	29200	29300	29200	225
356	20240617	123900	3569674150	29200	29250	29300	29200	3490
357	20240617	123800	3467699150	29250	29300	29300	29250	409
358	20240617	123700	3455725250	29250	29250	29300	29250	68
359	20240617	123600	3453735950	29250	29250	29250	29250	80
360	20240617	123500	3451395950	29300	29300	29300	29250	393
361	20240617	123400	3439894500	29250	29300	29300	29250	99
362	20240617	123300	3436994700	29300	29300	29300	29250	936
363	20240617	123200	3409574450	29250	29300	29300	29250	130
364	20240617	123100	3405771400	29250	29250	29250	29250	111
365	20240617	123000	3402524650	29250	29300	29300	29250	91
366	20240617	122900	3399862850	29250	29250	29300	29250	126
367	20240617	122800	3396176250	29250	29250	29250	29250	52
368	20240617	122700	3394655250	29300	29300	29300	29250	136
369	20240617	122600	3390673700	29250	29250	29250	29250	97
370	20240617	122500	3387836450	29250	29200	29250	29200	82
371	20240617	122400	3385439350	29200	29250	29250	29200	100
372	20240617	122300	3382517100	29250	29250	29250	29250	111
373	20240617	122200	3379270350	29250	29250	29250	29250	231
374	20240617	122100	3372513600	29250	29250	29250	29250	71
375	20240617	122000	3370436850	29250	29250	29250	29250	90
376	20240617	121900	3367804350	29250	29200	29250	29200	355
377	20240617	121800	3357423700	29200	29250	29250	29200	112
378	20240617	121700	3354147900	29250	29300	29300	29250	109
379	20240617	121600	3350959550	29300	29200	29300	29200	100
380	20240617	121500	3348035350	29250	29250	29250	29250	84
381	20240617	121400	3345578350	29250	29200	29300	29200	95
382	20240617	121300	3342801650	29300	29250	29300	29200	60
383	20240617	121200	3341049250	29250	29250	29300	29200	122
384	20240617	121100	3337482050	29250	29300	29300	29250	101
385	20240617	121000	3334526700	29250	29250	29250	29250	756
386	20240617	120900	3312413700	29250	29250	29300	29250	247
387	20240617	120800	3305188700	29300	29250	29300	29250	75
388	20240617	120700	3302994850	29250	29300	29300	29250	118
389	20240617	120600	3299540250	29250	29250	29300	29250	116
390	20240617	120500	3296145700	29300	29250	29300	29250	105
391	20240617	120400	3293074350	29300	29250	29350	29250	821
392	20240617	120300	3269036850	29250	29250	29300	29250	1242
393	20240617	120200	3232708300	29200	29200	29250	29200	126
394	20240617	120100	3229029000	29200	29200	29250	29200	166
395	20240617	120000	3224181600	29200	29200	29200	29150	148
396	20240617	115900	3219861700	29150	29150	29200	29150	109
397	20240617	115800	3216683950	29200	29200	29250	29150	128
398	20240617	115700	3212948750	29200	29150	29200	29150	103
399	20240617	115600	3209942150	29150	29150	29200	29150	235
400	20240617	115500	3203091850	29100	29150	29200	29100	503
401	20240617	115400	3188439800	29200	29150	29200	29150	334
402	20240617	115300	3178702950	29200	29200	29200	29150	2206
403	20240617	115200	3114352400	29200	29200	29200	29200	160
404	20240617	115100	3109680400	29200	29200	29250	29200	162
405	20240617	115000	3104945000	29250	29200	29250	29200	90
406	20240617	114900	3102315550	29200	29250	29300	29200	89
407	20240617	114800	3099713350	29250	29250	29300	29250	99
408	20240617	114700	3096817000	29300	29300	29300	29250	96
409	20240617	114600	3094008800	29300	29350	29350	29250	25
410	20240617	114500	3093276950	29250	29300	29350	29200	1656
411	20240617	114400	3044855600	29250	29250	29350	29250	99
412	20240617	114300	3041959350	29250	29300	29300	29250	208
413	20240617	114200	3035870200	29350	29300	29350	29300	112
414	20240617	114100	3032588550	29350	29300	29350	29300	130
415	20240617	114000	3028779250	29300	29250	29300	29250	401
416	20240617	113900	3017035100	29250	29250	29300	29250	137
417	20240617	113800	3013027800	29250	29300	29300	29250	616
418	20240617	113700	2995008450	29300	29250	29300	29250	478
419	20240617	113600	2981026800	29250	29150	29300	29150	3629
420	20240617	113500	2875190550	29200	29200	29200	29150	158
421	20240617	113400	2870579600	29200	29200	29250	29150	390
422	20240617	113300	2859194900	29200	29200	29250	29100	7589
423	20240617	113200	2637927800	29200	29200	29200	29150	2051
424	20240617	113100	2578042200	29200	29250	29250	29200	2168
425	20240617	113000	2514728600	29200	29250	29350	29200	2480
426	20240617	112900	2442193500	29300	29300	29350	29250	3935
427	20240617	112800	2326924000	29350	29400	29400	29350	221
428	20240617	112700	2320437150	29400	29400	29400	29350	1319
429	20240617	112600	2281724150	29350	29350	29400	29350	138
430	20240617	112500	2277673700	29350	29350	29400	29350	906
431	20240617	112400	2251079400	29350	29350	29400	29350	126
432	20240617	112300	2247379300	29400	29400	29400	29400	1214
433	20240617	112200	2211687700	29450	29400	29450	29400	112
434	20240617	112100	2208394800	29400	29450	29450	29400	642
435	20240617	112000	2189519900	29450	29450	29450	29400	225
436	20240617	111900	2182903300	29400	29400	29400	29400	119
437	20240617	111800	2179404700	29400	29400	29450	29400	3140
438	20240617	111700	2086934200	29400	29450	29450	29400	83
439	20240617	111600	2084493600	29400	29450	29450	29400	251
440	20240617	111500	2077106600	29450	29400	29450	29400	612
441	20240617	111400	2059087900	29500	29400	29500	29350	362
442	20240617	111300	2048443550	29400	29400	29450	29400	733
443	20240617	111200	2026892600	29450	29400	29450	29400	690
444	20240617	111100	2006588750	29400	29400	29450	29400	589
445	20240617	111000	1989251400	29400	29450	29500	29400	5071
446	20240617	110900	1840084950	29450	29550	29600	29450	1996
447	20240617	110800	1781146250	29550	29550	29600	29550	144
448	20240617	110700	1776889550	29550	29600	29600	29550	45
449	20240617	110600	1775559350	29600	29550	29600	29550	393
450	20240617	110500	1763927250	29600	29600	29600	29600	273
451	20240617	110400	1755846450	29650	29600	29650	29600	255
452	20240617	110300	1748298300	29600	29650	29650	29600	88
453	20240617	110200	1745693350	29600	29600	29600	29600	0
454	20240617	110100	1745693350	29600	29600	29600	29600	17
455	20240617	110000	1745190150	29650	29650	29650	29600	174
456	20240617	105900	1740036350	29600	29600	29600	29600	16
457	20240617	105800	1739562750	29650	29550	29650	29550	665
458	20240617	105700	1719879250	29600	29600	29600	29600	29
459	20240617	105600	1719020850	29600	29600	29600	29600	71
460	20240617	105500	1716919250	29600	29550	29600	29550	164
461	20240617	105400	1712064900	29550	29550	29550	29550	16
462	20240617	105300	1711592100	29600	29600	29600	29600	48
463	20240617	105200	1710171300	29600	29600	29600	29600	66
464	20240617	105100	1708217700	29550	29550	29550	29550	0
465	20240617	105000	1708217700	29550	29550	29600	29550	97
466	20240617	104900	1705351300	29600	29550	29600	29550	331
467	20240617	104800	1695566800	29600	29550	29600	29550	31
468	20240617	104700	1694649250	29600	29600	29600	29600	68
469	20240617	104600	1692636450	29600	29600	29600	29600	5
470	20240617	104500	1692488450	29600	29550	29600	29550	288
471	20240617	104400	1683964550	29600	29600	29600	29600	241
472	20240617	104300	1676830950	29650	29650	29650	29650	2
473	20240617	104200	1676771650	29550	29650	29650	29550	334
474	20240617	104100	1666901650	29600	29600	29600	29550	704
475	20240617	104000	1646095850	29650	29600	29650	29600	188
476	20240617	103900	1640530900	29600	29550	29600	29550	107
477	20240617	103800	1637368400	29550	29550	29600	29550	298
478	20240617	103700	1628562400	29600	29600	29600	29600	284
479	20240617	103600	1620156000	29650	29600	29650	29600	996
480	20240617	103500	1590674300	29500	29550	29550	29500	428
481	20240617	103400	1578026950	29550	29550	29550	29550	192
482	20240617	103300	1572353350	29550	29500	29550	29500	131
483	20240617	103200	1568488700	29500	29500	29550	29500	447
484	20240617	103100	1555302100	29550	29500	29550	29450	881
485	20240617	103000	1529321550	29450	29450	29500	29450	123
486	20240617	102900	1525698400	29500	29500	29500	29450	19
487	20240617	102800	1525138650	29450	29450	29500	29400	583
488	20240617	102700	1507972000	29450	29450	29450	29400	145
489	20240617	102600	1503701850	29400	29400	29450	29400	167
490	20240617	102500	1498787600	29450	29450	29500	29450	395
491	20240617	102400	1487154750	29450	29450	29450	29450	109
492	20240617	102300	1483944700	29500	29400	29500	29400	240
493	20240617	102200	1476881550	29450	29450	29500	29450	113
494	20240617	102100	1473553500	29450	29500	29500	29450	962
495	20240617	102000	1445221700	29450	29450	29450	29450	1153
496	20240617	101900	1411265850	29500	29450	29500	29450	45
497	20240617	101800	1409938450	29450	29500	29500	29450	6
498	20240617	101700	1409761700	29500	29450	29500	29450	309
499	20240617	101600	1400661200	29450	29550	29550	29450	820
500	20240617	101500	1376474650	29500	29500	29550	29500	110
501	20240617	101400	1373229550	29550	29500	29550	29450	165
502	20240617	101300	1368365300	29500	29500	29500	29500	6
503	20240617	101200	1368188300	29500	29500	29550	29500	159
504	20240617	101100	1363497750	29550	29550	29550	29450	1352
505	20240617	101000	1323660950	29550	29550	29550	29500	13
506	20240617	100900	1323277050	29500	29550	29550	29450	2002
507	20240617	100800	1264292450	29550	29500	29550	29500	36
508	20240617	100700	1263230350	29500	29550	29550	29500	460
509	20240617	100600	1249637400	29550	29500	29550	29500	12
510	20240617	100500	1249283000	29500	29450	29500	29450	513
511	20240617	100400	1234165100	29500	29550	29550	29400	1579
512	20240617	100300	1187638300	29550	29600	29600	29500	71
513	20240617	100200	1185541350	29650	29600	29650	29450	3790
514	20240617	100100	1073865650	29650	29600	29650	29550	768
515	20240617	100000	1051165950	29600	29600	29650	29600	532
516	20240617	095900	1035418650	29600	29600	29650	29600	142
517	20240617	095800	1031215400	29600	29600	29600	29600	804
518	20240617	095700	1007417000	29600	29600	29600	29550	140
519	20240617	095600	1003274350	29600	29550	29600	29450	5395
520	20240617	095500	844156300	29600	29550	29600	29550	609
521	20240617	095400	826153950	29600	29600	29600	29600	55
522	20240617	095300	824525950	29550	29600	29600	29550	60
523	20240617	095200	822750200	29600	29650	29650	29600	198
524	20240617	095100	816889200	29600	29650	29650	29600	77
525	20240617	095000	814608400	29650	29650	29650	29600	58
526	20240617	094900	812889200	29600	29650	29650	29600	162
527	20240617	094800	808087400	29700	29650	29700	29650	122
528	20240617	094700	804469950	29650	29650	29700	29650	107
529	20240617	094600	801294250	29700	29700	29750	29700	709
530	20240617	094500	780235300	29750	29750	29750	29750	94
531	20240617	094400	777438800	29750	29750	29750	29750	166
532	20240617	094300	772500300	29750	29700	29750	29700	363
533	20240617	094200	761708600	29750	29600	29750	29600	695
534	20240617	094100	741097200	29600	29700	29700	29600	2174
535	20240617	094000	676725650	29700	29700	29700	29650	228
536	20240617	093900	669963050	29700	29700	29700	29650	35
537	20240617	093800	668923700	29650	29700	29700	29650	82
538	20240617	093700	666491650	29700	29700	29700	29650	1557
539	20240617	093600	620262250	29750	29750	29750	29700	106
540	20240617	093500	617112400	29750	29750	29750	29700	161
541	20240617	093400	612328450	29700	29750	29750	29700	97
542	20240617	093300	609445300	29750	29750	29800	29750	560
543	20240617	093200	592783400	29750	29750	29750	29700	160
544	20240617	093100	588023650	29800	29800	29800	29750	186
545	20240617	093000	582483400	29800	29850	29850	29750	89
546	20240617	092900	579831700	29800	29850	29850	29800	83
547	20240617	092800	577356400	29850	29800	29850	29800	750
548	20240617	092700	554993250	29800	29800	29850	29750	680
549	20240617	092600	534726250	29850	29650	29850	29650	1412
550	20240617	092500	492739800	29650	29650	29650	29650	569
551	20240617	092400	475868950	29650	29650	29650	29600	87
552	20240617	092300	473289450	29650	29600	29650	29600	568
553	20240617	092200	456474000	29650	29650	29650	29600	162
554	20240617	092100	451675000	29650	29600	29650	29600	403
555	20240617	092000	439745400	29600	29600	29600	29550	114
556	20240617	091900	436372250	29600	29600	29600	29550	153
557	20240617	091800	431843950	29600	29600	29600	29550	618
558	20240617	091700	413580000	29600	29600	29600	29550	149
559	20240617	091600	409173100	29600	29600	29650	29600	502
560	20240617	091500	394313800	29550	29650	29650	29550	579
561	20240617	091400	377161550	29650	29650	29700	29650	498
562	20240617	091300	362395100	29700	29650	29700	29650	314
563	20240617	091200	353084850	29650	29650	29650	29600	192
564	20240617	091100	347394900	29650	29500	29650	29500	1463
565	20240617	091000	304197700	29550	29550	29550	29500	346
566	20240617	090900	293987050	29550	29600	29650	29550	295
567	20240617	090800	285263250	29600	29650	29700	29600	368
568	20240617	090700	274362650	29650	29700	29750	29650	156
569	20240617	090600	269729650	29750	29750	29800	29750	545
570	20240617	090500	253509200	29750	29700	29750	29650	1504
571	20240617	090400	208858250	29700	29700	29700	29700	109
572	20240617	090300	205620950	29700	29600	29750	29600	2630
573	20240617	090200	127617650	29600	29700	29700	29600	1734
574	20240617	090100	76241400	29700	29650	29700	29600	351
575	20240617	090000	65835350	29700	29550	29700	29550	2227