KissMeData/089860/min/candle-20240626.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240626	200200	1920831200	29700	29700	29700	29700	2785
3	20240626	200100	1920831200	29700	29700	29700	29700	0
4	20240626	200000	1920831200	29700	29700	29700	29700	0
5	20240626	195900	1920831200	29700	29700	29700	29700	0
6	20240626	195800	1920831200	29700	29700	29700	29700	0
7	20240626	195700	1920831200	29700	29700	29700	29700	0
8	20240626	195600	1920831200	29700	29700	29700	29700	0
9	20240626	195500	1920831200	29700	29700	29700	29700	0
10	20240626	195400	1920831200	29700	29700	29700	29700	0
11	20240626	195300	1920831200	29700	29700	29700	29700	0
12	20240626	195200	1920831200	29700	29700	29700	29700	0
13	20240626	195100	1920831200	29700	29700	29700	29700	0
14	20240626	195000	1920831200	29700	29700	29700	29700	0
15	20240626	194900	1920831200	29700	29700	29700	29700	0
16	20240626	194800	1920831200	29700	29700	29700	29700	0
17	20240626	194700	1920831200	29700	29700	29700	29700	0
18	20240626	194600	1920831200	29700	29700	29700	29700	0
19	20240626	194500	1920831200	29700	29700	29700	29700	0
20	20240626	194400	1920831200	29700	29700	29700	29700	0
21	20240626	194300	1920831200	29700	29700	29700	29700	0
22	20240626	194200	1920831200	29700	29700	29700	29700	0
23	20240626	194100	1920831200	29700	29700	29700	29700	0
24	20240626	194000	1920831200	29700	29700	29700	29700	0
25	20240626	193900	1920831200	29700	29700	29700	29700	0
26	20240626	193800	1920831200	29700	29700	29700	29700	0
27	20240626	193700	1920831200	29700	29700	29700	29700	0
28	20240626	193600	1920831200	29700	29700	29700	29700	0
29	20240626	193500	1920831200	29700	29700	29700	29700	0
30	20240626	193400	1920831200	29700	29700	29700	29700	0
31	20240626	193300	1920831200	29700	29700	29700	29700	0
32	20240626	193200	1920831200	29700	29700	29700	29700	2785
33	20240626	193100	1920831200	29700	29700	29700	29700	0
34	20240626	193000	1920831200	29700	29700	29700	29700	0
35	20240626	192900	1920831200	29700	29700	29700	29700	0
36	20240626	192800	1920831200	29700	29700	29700	29700	0
37	20240626	192700	1920831200	29700	29700	29700	29700	0
38	20240626	192600	1920831200	29700	29700	29700	29700	0
39	20240626	192500	1920831200	29700	29700	29700	29700	0
40	20240626	192400	1920831200	29700	29700	29700	29700	0
41	20240626	192300	1920831200	29700	29700	29700	29700	0
42	20240626	192200	1920831200	29700	29700	29700	29700	0
43	20240626	192100	1920831200	29700	29700	29700	29700	0
44	20240626	192000	1920831200	29700	29700	29700	29700	0
45	20240626	191900	1920831200	29700	29700	29700	29700	0
46	20240626	191800	1920831200	29700	29700	29700	29700	0
47	20240626	191700	1920831200	29700	29700	29700	29700	0
48	20240626	191600	1920831200	29700	29700	29700	29700	0
49	20240626	191500	1920831200	29700	29700	29700	29700	0
50	20240626	191400	1920831200	29700	29700	29700	29700	0
51	20240626	191300	1920831200	29700	29700	29700	29700	0
52	20240626	191200	1920831200	29700	29700	29700	29700	0
53	20240626	191100	1920831200	29700	29700	29700	29700	0
54	20240626	191000	1920831200	29700	29700	29700	29700	0
55	20240626	190900	1920831200	29700	29700	29700	29700	0
56	20240626	190800	1920831200	29700	29700	29700	29700	0
57	20240626	190700	1920831200	29700	29700	29700	29700	0
58	20240626	190600	1920831200	29700	29700	29700	29700	0
59	20240626	190500	1920831200	29700	29700	29700	29700	0
60	20240626	190400	1920831200	29700	29700	29700	29700	0
61	20240626	190300	1920831200	29700	29700	29700	29700	0
62	20240626	190200	1920831200	29700	29700	29700	29700	2785
63	20240626	190100	1920831200	29700	29700	29700	29700	0
64	20240626	190000	1920831200	29700	29700	29700	29700	0
65	20240626	185900	1920831200	29700	29700	29700	29700	0
66	20240626	185800	1920831200	29700	29700	29700	29700	0
67	20240626	185700	1920831200	29700	29700	29700	29700	0
68	20240626	185600	1920831200	29700	29700	29700	29700	0
69	20240626	185500	1920831200	29700	29700	29700	29700	0
70	20240626	185400	1920831200	29700	29700	29700	29700	0
71	20240626	185300	1920831200	29700	29700	29700	29700	0
72	20240626	185200	1920831200	29700	29700	29700	29700	0
73	20240626	185100	1920831200	29700	29700	29700	29700	0
74	20240626	185000	1920831200	29700	29700	29700	29700	0
75	20240626	184900	1920831200	29700	29700	29700	29700	0
76	20240626	184800	1920831200	29700	29700	29700	29700	0
77	20240626	184700	1920831200	29700	29700	29700	29700	0
78	20240626	184600	1920831200	29700	29700	29700	29700	0
79	20240626	184500	1920831200	29700	29700	29700	29700	0
80	20240626	184400	1920831200	29700	29700	29700	29700	0
81	20240626	184300	1920831200	29700	29700	29700	29700	0
82	20240626	184200	1920831200	29700	29700	29700	29700	0
83	20240626	184100	1920831200	29700	29700	29700	29700	0
84	20240626	184000	1920831200	29700	29700	29700	29700	0
85	20240626	183900	1920831200	29700	29700	29700	29700	0
86	20240626	183800	1920831200	29700	29700	29700	29700	0
87	20240626	183700	1920831200	29700	29700	29700	29700	0
88	20240626	183600	1920831200	29700	29700	29700	29700	0
89	20240626	183500	1920831200	29700	29700	29700	29700	0
90	20240626	183400	1920831200	29700	29700	29700	29700	0
91	20240626	183300	1920831200	29700	29700	29700	29700	0
92	20240626	183200	1920831200	29700	29700	29700	29700	2785
93	20240626	183100	1920831200	29700	29700	29700	29700	0
94	20240626	183000	1920831200	29700	29700	29700	29700	0
95	20240626	182900	1920831200	29700	29700	29700	29700	0
96	20240626	182800	1920831200	29700	29700	29700	29700	0
97	20240626	182700	1920831200	29700	29700	29700	29700	0
98	20240626	182600	1920831200	29700	29700	29700	29700	0
99	20240626	182500	1920831200	29700	29700	29700	29700	0
100	20240626	182400	1920831200	29700	29700	29700	29700	0
101	20240626	182300	1920831200	29700	29700	29700	29700	0
102	20240626	182200	1920831200	29700	29700	29700	29700	0
103	20240626	182100	1920831200	29700	29700	29700	29700	0
104	20240626	182000	1920831200	29700	29700	29700	29700	0
105	20240626	181900	1920831200	29700	29700	29700	29700	0
106	20240626	181800	1920831200	29700	29700	29700	29700	0
107	20240626	181700	1920831200	29700	29700	29700	29700	0
108	20240626	181600	1920831200	29700	29700	29700	29700	0
109	20240626	181500	1920831200	29700	29700	29700	29700	0
110	20240626	181400	1920831200	29700	29700	29700	29700	0
111	20240626	181300	1920831200	29700	29700	29700	29700	0
112	20240626	181200	1920831200	29700	29700	29700	29700	0
113	20240626	181100	1920831200	29700	29700	29700	29700	0
114	20240626	181000	1920831200	29700	29700	29700	29700	0
115	20240626	180900	1920831200	29700	29700	29700	29700	0
116	20240626	180800	1920831200	29700	29700	29700	29700	0
117	20240626	180700	1920831200	29700	29700	29700	29700	0
118	20240626	180600	1920831200	29700	29700	29700	29700	0
119	20240626	180500	1920831200	29700	29700	29700	29700	0
120	20240626	180400	1920831200	29700	29700	29700	29700	0
121	20240626	180300	1920831200	29700	29700	29700	29700	0
122	20240626	180200	1920831200	29700	29700	29700	29700	2785
123	20240626	180100	1920831200	29700	29700	29700	29700	0
124	20240626	180000	1920831200	29700	29700	29700	29700	0
125	20240626	175900	1920831200	29700	29700	29700	29700	0
126	20240626	175800	1920831200	29700	29700	29700	29700	0
127	20240626	175700	1920831200	29700	29700	29700	29700	0
128	20240626	175600	1920831200	29700	29700	29700	29700	0
129	20240626	175500	1920831200	29700	29700	29700	29700	0
130	20240626	175400	1920831200	29700	29700	29700	29700	0
131	20240626	175300	1920831200	29700	29700	29700	29700	0
132	20240626	175200	1920831200	29700	29700	29700	29700	0
133	20240626	175100	1920831200	29700	29700	29700	29700	0
134	20240626	175000	1920831200	29700	29700	29700	29700	0
135	20240626	174900	1920831200	29700	29700	29700	29700	0
136	20240626	174800	1920831200	29700	29700	29700	29700	0
137	20240626	174700	1920831200	29700	29700	29700	29700	0
138	20240626	174600	1920831200	29700	29700	29700	29700	0
139	20240626	174500	1920831200	29700	29700	29700	29700	0
140	20240626	174400	1920831200	29700	29700	29700	29700	0
141	20240626	174300	1920831200	29700	29700	29700	29700	0
142	20240626	174200	1920831200	29700	29700	29700	29700	0
143	20240626	174100	1920831200	29700	29700	29700	29700	0
144	20240626	174000	1920831200	29700	29700	29700	29700	0
145	20240626	173900	1920831200	29700	29700	29700	29700	0
146	20240626	173800	1920831200	29700	29700	29700	29700	0
147	20240626	173700	1920831200	29700	29700	29700	29700	0
148	20240626	173600	1920831200	29700	29700	29700	29700	0
149	20240626	173500	1920831200	29700	29700	29700	29700	0
150	20240626	173400	1920831200	29700	29700	29700	29700	0
151	20240626	173300	1920831200	29700	29700	29700	29700	0
152	20240626	173200	1920831200	29700	29700	29700	29700	2785
153	20240626	173100	1920831200	29700	29700	29700	29700	0
154	20240626	173000	1920831200	29700	29700	29700	29700	0
155	20240626	172900	1920831200	29700	29700	29700	29700	0
156	20240626	172800	1920831200	29700	29700	29700	29700	0
157	20240626	172700	1920831200	29700	29700	29700	29700	0
158	20240626	172600	1920831200	29700	29700	29700	29700	0
159	20240626	172500	1920831200	29700	29700	29700	29700	0
160	20240626	172400	1920831200	29700	29700	29700	29700	0
161	20240626	172300	1920831200	29700	29700	29700	29700	0
162	20240626	172200	1920831200	29700	29700	29700	29700	0
163	20240626	172100	1920831200	29700	29700	29700	29700	0
164	20240626	172000	1920831200	29700	29700	29700	29700	0
165	20240626	171900	1920831200	29700	29700	29700	29700	0
166	20240626	171800	1920831200	29700	29700	29700	29700	0
167	20240626	171700	1920831200	29700	29700	29700	29700	0
168	20240626	171600	1920831200	29700	29700	29700	29700	0
169	20240626	171500	1920831200	29700	29700	29700	29700	0
170	20240626	171400	1920831200	29700	29700	29700	29700	0
171	20240626	171300	1920831200	29700	29700	29700	29700	0
172	20240626	171200	1920831200	29700	29700	29700	29700	0
173	20240626	171100	1920831200	29700	29700	29700	29700	0
174	20240626	171000	1920831200	29700	29700	29700	29700	0
175	20240626	170900	1920831200	29700	29700	29700	29700	0
176	20240626	170800	1920831200	29700	29700	29700	29700	0
177	20240626	170700	1920831200	29700	29700	29700	29700	0
178	20240626	170600	1920831200	29700	29700	29700	29700	0
179	20240626	170500	1920831200	29700	29700	29700	29700	0
180	20240626	170400	1920831200	29700	29700	29700	29700	0
181	20240626	170300	1920831200	29700	29700	29700	29700	0
182	20240626	170200	1920831200	29700	29700	29700	29700	2785
183	20240626	170100	1920831200	29700	29700	29700	29700	0
184	20240626	170000	1920831200	29700	29700	29700	29700	0
185	20240626	165900	1920831200	29700	29700	29700	29700	0
186	20240626	165800	1920831200	29700	29700	29700	29700	0
187	20240626	165700	1920831200	29700	29700	29700	29700	0
188	20240626	165600	1920831200	29700	29700	29700	29700	0
189	20240626	165500	1920831200	29700	29700	29700	29700	0
190	20240626	165400	1920831200	29700	29700	29700	29700	0
191	20240626	165300	1920831200	29700	29700	29700	29700	0
192	20240626	165200	1920831200	29700	29700	29700	29700	0
193	20240626	165100	1920831200	29700	29700	29700	29700	0
194	20240626	165000	1920831200	29700	29700	29700	29700	0
195	20240626	164900	1920831200	29700	29700	29700	29700	0
196	20240626	164800	1920831200	29700	29700	29700	29700	0
197	20240626	164700	1920831200	29700	29700	29700	29700	0
198	20240626	164600	1920831200	29700	29700	29700	29700	0
199	20240626	164500	1920831200	29700	29700	29700	29700	0
200	20240626	164400	1920831200	29700	29700	29700	29700	0
201	20240626	164300	1920831200	29700	29700	29700	29700	0
202	20240626	164200	1920831200	29700	29700	29700	29700	0
203	20240626	164100	1920831200	29700	29700	29700	29700	0
204	20240626	164000	1920831200	29700	29700	29700	29700	0
205	20240626	163900	1920831200	29700	29700	29700	29700	0
206	20240626	163800	1920831200	29700	29700	29700	29700	0
207	20240626	163700	1920831200	29700	29700	29700	29700	0
208	20240626	163600	1920831200	29700	29700	29700	29700	0
209	20240626	163500	1920831200	29700	29700	29700	29700	0
210	20240626	163400	1920831200	29700	29700	29700	29700	0
211	20240626	163300	1920831200	29700	29700	29700	29700	0
212	20240626	163200	1920831200	29700	29700	29700	29700	2785
213	20240626	163100	1920831200	29700	29700	29700	29700	0
214	20240626	163000	1920831200	29700	29700	29700	29700	0
215	20240626	162900	1920831200	29700	29700	29700	29700	0
216	20240626	162800	1920831200	29700	29700	29700	29700	0
217	20240626	162700	1920831200	29700	29700	29700	29700	0
218	20240626	162600	1920831200	29700	29700	29700	29700	0
219	20240626	162500	1920831200	29700	29700	29700	29700	0
220	20240626	162400	1920831200	29700	29700	29700	29700	0
221	20240626	162300	1920831200	29700	29700	29700	29700	0
222	20240626	162200	1920831200	29700	29700	29700	29700	0
223	20240626	162100	1920831200	29700	29700	29700	29700	0
224	20240626	162000	1920831200	29700	29700	29700	29700	0
225	20240626	161900	1920831200	29700	29700	29700	29700	0
226	20240626	161800	1920831200	29700	29700	29700	29700	0
227	20240626	161700	1920831200	29700	29700	29700	29700	0
228	20240626	161600	1920831200	29700	29700	29700	29700	0
229	20240626	161500	1920831200	29700	29700	29700	29700	0
230	20240626	161400	1920831200	29700	29700	29700	29700	0
231	20240626	161300	1920831200	29700	29700	29700	29700	0
232	20240626	161200	1920831200	29700	29700	29700	29700	0
233	20240626	161100	1920831200	29700	29700	29700	29700	0
234	20240626	161000	1920831200	29700	29700	29700	29700	0
235	20240626	160900	1920831200	29700	29700	29700	29700	0
236	20240626	160800	1920831200	29700	29700	29700	29700	0
237	20240626	160700	1920831200	29700	29700	29700	29700	0
238	20240626	160600	1920831200	29700	29700	29700	29700	0
239	20240626	160500	1920831200	29700	29700	29700	29700	0
240	20240626	160400	1920831200	29700	29700	29700	29700	0
241	20240626	160300	1920831200	29700	29700	29700	29700	0
242	20240626	160200	1920831200	29700	29700	29700	29700	2785
243	20240626	160100	1920831200	29700	29700	29700	29700	0
244	20240626	160000	1920831200	29700	29700	29700	29700	0
245	20240626	155900	1920831200	29700	29700	29700	29700	0
246	20240626	155800	1920831200	29700	29700	29700	29700	0
247	20240626	155700	1920831200	29700	29700	29700	29700	0
248	20240626	155600	1920831200	29700	29700	29700	29700	0
249	20240626	155500	1920831200	29700	29700	29700	29700	0
250	20240626	155400	1920831200	29700	29700	29700	29700	0
251	20240626	155300	1920831200	29700	29700	29700	29700	0
252	20240626	155200	1920831200	29700	29700	29700	29700	0
253	20240626	155100	1920831200	29700	29700	29700	29700	0
254	20240626	155000	1920831200	29700	29700	29700	29700	0
255	20240626	154900	1920831200	29700	29700	29700	29700	0
256	20240626	154800	1920831200	29700	29700	29700	29700	0
257	20240626	154700	1920831200	29700	29700	29700	29700	0
258	20240626	154600	1920831200	29700	29700	29700	29700	0
259	20240626	154500	1920831200	29700	29700	29700	29700	0
260	20240626	154400	1920831200	29700	29700	29700	29700	0
261	20240626	154300	1920831200	29700	29700	29700	29700	0
262	20240626	154200	1920831200	29700	29700	29700	29700	0
263	20240626	154100	1920831200	29700	29700	29700	29700	0
264	20240626	154000	1920831200	29700	29700	29700	29700	0
265	20240626	153900	1920831200	29700	29700	29700	29700	0
266	20240626	153800	1920831200	29700	29700	29700	29700	0
267	20240626	153700	1920831200	29700	29700	29700	29700	0
268	20240626	153600	1920831200	29700	29700	29700	29700	0
269	20240626	153500	1920831200	29700	29700	29700	29700	0
270	20240626	153400	1920831200	29700	29700	29700	29700	0
271	20240626	153300	1920831200	29700	29700	29700	29700	0
272	20240626	153200	1920831200	29700	29700	29700	29700	2785
273	20240626	153100	1920831200	29700	29700	29700	29700	0
274	20240626	153000	1920831200	29700	29700	29700	29700	2785
275	20240626	152900	1838116700	29700	29700	29700	29700	0
276	20240626	152800	1838116700	29700	29700	29700	29700	0
277	20240626	152700	1838116700	29700	29700	29700	29700	0
278	20240626	152600	1838116700	29700	29700	29700	29700	0
279	20240626	152500	1838116700	29700	29700	29700	29700	0
280	20240626	152400	1838116700	29700	29700	29700	29700	0
281	20240626	152300	1838116700	29700	29700	29700	29700	0
282	20240626	152200	1838116700	29700	29700	29700	29700	0
283	20240626	152100	1838116700	29700	29700	29700	29700	0
284	20240626	152000	1838116700	29700	29700	29700	29700	0
285	20240626	151900	1838116700	29700	29650	29700	29600	362
286	20240626	151800	1827382450	29550	29650	29650	29550	63
287	20240626	151700	1825518900	29650	29650	29700	29500	141
288	20240626	151600	1821348550	29600	29600	29650	29500	2019
289	20240626	151500	1761621500	29600	29650	29650	29600	154
290	20240626	151400	1757057650	29650	29650	29650	29600	360
291	20240626	151300	1746386100	29600	29650	29700	29600	1064
292	20240626	151200	1714846300	29600	29700	29700	29600	190
293	20240626	151100	1709213250	29650	29600	29650	29550	452
294	20240626	151000	1695817650	29600	29450	29600	29450	303
295	20240626	150900	1686865900	29650	29650	29650	29400	6903
296	20240626	150800	1483318550	29600	29600	29650	29600	58
297	20240626	150700	1481601450	29700	29750	29750	29600	778
298	20240626	150600	1458534150	29700	29700	29750	29700	25
299	20240626	150500	1457791550	29650	29750	29750	29650	174
300	20240626	150400	1452624000	29700	29700	29750	29700	74
301	20240626	150300	1450426100	29700	29750	29750	29700	31
302	20240626	150200	1449505150	29700	29750	29750	29700	305
303	20240626	150100	1440445100	29700	29700	29750	29700	124
304	20240626	150000	1436759200	29700	29750	29750	29700	119
305	20240626	145900	1433223000	29750	29700	29750	29700	463
306	20240626	145800	1419466050	29750	29750	29800	29700	52
307	20240626	145700	1417919350	29700	29750	29800	29700	119
308	20240626	145600	1414384750	29700	29750	29750	29700	346
309	20240626	145500	1404105300	29750	29750	29750	29700	55
310	20240626	145400	1402470000	29750	29750	29750	29700	144
311	20240626	145300	1398190000	29750	29750	29750	29700	65
312	20240626	145200	1396257500	29750	29700	29750	29700	91
313	20240626	145100	1393553050	29700	29750	29800	29700	65
314	20240626	145000	1391620450	29750	29750	29750	29700	19
315	20240626	144900	1391055850	29700	29750	29800	29700	55
316	20240626	144800	1389421550	29750	29700	29750	29700	83
317	20240626	144700	1386955000	29750	29750	29750	29700	21
318	20240626	144600	1386330750	29800	29750	29800	29700	113
319	20240626	144500	1382971800	29700	29750	29750	29700	71
320	20240626	144400	1380860300	29750	29750	29800	29700	843
321	20240626	144300	1355788400	29800	29750	29800	29750	74
322	20240626	144200	1353585450	29800	29800	29800	29800	123
323	20240626	144100	1349920050	29750	29750	29800	29750	73
324	20240626	144000	1347746750	29800	29800	29800	29750	77
325	20240626	143900	1345452650	29750	29800	29800	29750	79
326	20240626	143800	1343099950	29750	29750	29800	29750	91
327	20240626	143700	1340392500	29750	29800	29800	29700	1132
328	20240626	143600	1306726400	29800	29750	29800	29750	85
329	20240626	143500	1304196200	29800	29700	29800	29700	84
330	20240626	143400	1301699700	29750	29800	29800	29750	47
331	20240626	143300	1300299900	29800	29750	29800	29750	59
332	20240626	143200	1298544400	29800	29750	29800	29750	89
333	20240626	143100	1295894750	29750	29800	29800	29750	16
334	20240626	143000	1295418550	29750	29800	29800	29750	72
335	20240626	142900	1293276250	29800	29800	29800	29750	86
336	20240626	142800	1290715800	29750	29700	29800	29700	51
337	20240626	142700	1289198450	29700	29800	29800	29700	1168
338	20240626	142600	1254475650	29800	29900	29900	29750	696
339	20240626	142500	1233738450	29800	29800	29900	29800	293
340	20240626	142400	1224995950	29850	29850	29850	29850	5
341	20240626	142300	1224846700	29800	29800	29850	29800	40
342	20240626	142200	1223654450	29850	29850	29850	29800	117
343	20240626	142100	1220166050	29850	29800	29850	29800	12
344	20240626	142000	1219808350	29800	29850	29850	29800	48
345	20240626	141900	1218376050	29800	29850	29850	29800	576
346	20240626	141800	1201187100	29850	29900	29900	29850	95
347	20240626	141700	1198349650	29850	29850	29900	29850	23
348	20240626	141600	1197662950	29900	29850	29900	29850	111
349	20240626	141500	1194346700	29850	29850	29900	29850	434
350	20240626	141400	1181375500	29900	29900	29900	29850	160
351	20240626	141300	1176593650	29900	29850	29900	29850	101
352	20240626	141200	1173577050	29850	29850	29900	29850	213
353	20240626	141100	1167216450	29900	29850	29900	29850	94
354	20240626	141000	1164407500	29900	29850	29900	29850	46
355	20240626	140900	1163032800	29900	29850	29900	29850	63
356	20240626	140800	1161152050	29800	29850	29900	29800	50
357	20240626	140700	1159658550	29800	29800	29850	29800	425
358	20240626	140600	1146981200	29800	29850	29900	29800	1113
359	20240626	140500	1113766400	29850	29900	29900	29850	15
360	20240626	140400	1113318400	29850	29900	29900	29850	12
361	20240626	140300	1112960100	29850	29850	29900	29850	99
362	20240626	140200	1110003300	29900	29900	29900	29850	15
363	20240626	140100	1109555300	29850	29850	29900	29850	56
364	20240626	140000	1107882000	29850	29800	29850	29800	189
365	20240626	135900	1102242500	29800	29850	29850	29800	65
366	20240626	135800	1100303450	29800	29800	29800	29800	16
367	20240626	135700	1099826650	29800	29850	29850	29800	102
368	20240626	135600	1096783950	29800	29850	29850	29800	208
369	20240626	135500	1090578750	29850	29800	29850	29750	145
370	20240626	135400	1086259150	29750	29750	29800	29750	60
371	20240626	135300	1084472400	29750	29750	29800	29750	49
372	20240626	135200	1083014500	29750	29800	29800	29750	352
373	20240626	135100	1072529150	29800	29750	29800	29750	15
374	20240626	135000	1072082700	29800	29750	29800	29750	56
375	20240626	134900	1070416250	29750	29800	29800	29750	53
376	20240626	134800	1068837800	29750	29750	29800	29750	53
377	20240626	134700	1067260650	29800	29750	29850	29750	223
378	20240626	134600	1060617200	29750	29800	29800	29750	15
379	20240626	134500	1060170750	29750	29800	29800	29750	122
380	20240626	134400	1056536900	29750	29750	29800	29750	60
381	20240626	134300	1054751500	29800	29800	29800	29750	85
382	20240626	134200	1052219700	29750	29800	29800	29750	56
383	20240626	134100	1050552000	29800	29800	29800	29750	34
384	20240626	134000	1049540150	29750	29800	29800	29750	157
385	20240626	133900	1044864750	29800	29800	29800	29750	69
386	20240626	133800	1042811600	29750	29750	29850	29750	245
387	20240626	133700	1035516850	29750	29800	29800	29750	85
388	20240626	133600	1032986350	29750	29750	29800	29750	81
389	20240626	133500	1030573700	29750	29800	29800	29750	56
390	20240626	133400	1028906000	29800	29750	29800	29750	55
391	20240626	133300	1027269300	29800	29750	29800	29750	114
392	20240626	133200	1023873550	29750	29800	29800	29750	32
393	20240626	133100	1022920000	29750	29750	29750	29750	67
394	20240626	133000	1020926750	29750	29750	29800	29750	64
395	20240626	132900	1019020950	29750	29800	29800	29750	23
396	20240626	132800	1018336600	29750	29750	29800	29750	77
397	20240626	132700	1016044150	29800	29750	29800	29750	33
398	20240626	132600	1015062250	29750	29800	29800	29750	49
399	20240626	132500	1013602600	29750	29750	29800	29750	34
400	20240626	132400	1012590950	29750	29850	29850	29750	178
401	20240626	132300	1007287000	29800	29850	29850	29800	65
402	20240626	132200	1005348150	29800	29800	29850	29800	80
403	20240626	132100	1002962150	29800	29800	29850	29800	118
404	20240626	132000	999444050	29800	29850	29850	29800	18
405	20240626	131900	998907300	29800	29800	29800	29750	77
406	20240626	131800	996614100	29750	29750	29800	29750	52
407	20240626	131700	995066900	29750	29750	29800	29750	665
408	20240626	131600	975255350	29750	29750	29800	29750	66
409	20240626	131500	973290400	29800	29750	29800	29750	27
410	20240626	131400	972487000	29750	29700	29800	29700	116
411	20240626	131300	969034700	29700	29700	29750	29700	20
412	20240626	131200	968440550	29700	29750	29750	29700	44
413	20240626	131100	967132400	29750	29750	29750	29700	39
414	20240626	131000	965973450	29750	29750	29750	29700	77
415	20240626	130900	963683500	29700	29750	29750	29700	108
416	20240626	130800	960471900	29750	29750	29800	29750	112
417	20240626	130700	957139300	29700	29800	29800	29700	42
418	20240626	130600	955888400	29750	29750	29800	29750	121
419	20240626	130500	952288500	29800	29750	29800	29750	176
420	20240626	130400	947046600	29750	29800	29800	29750	51
421	20240626	130300	945527750	29750	29750	29800	29750	36
422	20240626	130200	944456600	29750	29800	29800	29750	75
423	20240626	130100	942223700	29800	29750	29800	29750	26
424	20240626	130000	941449800	29750	29750	29750	29700	29
425	20240626	125900	940587550	29700	29750	29750	29700	56
426	20240626	125800	938923900	29700	29700	29700	29700	1
427	20240626	125700	938894200	29700	29750	29800	29700	467
428	20240626	125600	924987850	29750	29800	29800	29750	181
429	20240626	125500	919602850	29800	29750	29800	29750	88
430	20240626	125400	916983200	29750	29750	29800	29750	18
431	20240626	125300	916447350	29750	29800	29800	29750	90
432	20240626	125200	913768250	29800	29800	29800	29750	63
433	20240626	125100	911893550	29750	29750	29750	29750	838
434	20240626	125000	886963050	29750	29800	29850	29750	60
435	20240626	124900	885175750	29750	29750	29800	29750	45
436	20240626	124800	883836700	29750	29800	29800	29750	182
437	20240626	124700	878414850	29750	29800	29800	29750	67
438	20240626	124600	876418300	29750	29800	29800	29750	145
439	20240626	124500	872098900	29750	29800	29800	29750	46
440	20240626	124400	870729350	29800	29800	29800	29750	182
441	20240626	124300	865306900	29800	29750	29800	29750	85
442	20240626	124200	862776400	29750	29800	29800	29750	15
443	20240626	124100	862329950	29750	29750	29800	29750	63
444	20240626	124000	860454050	29800	29800	29800	29750	15
445	20240626	123900	860007500	29750	29800	29800	29750	121
446	20240626	123800	856404650	29800	29750	29800	29750	76
447	20240626	123700	854142200	29750	29750	29800	29750	30
448	20240626	123600	853249350	29800	29750	29800	29750	171
449	20240626	123500	848156150	29750	29800	29800	29750	54
450	20240626	123400	846548000	29850	29800	29850	29800	120
451	20240626	123300	842968850	29750	29750	29750	29750	55
452	20240626	123200	841332600	29800	29800	29800	29750	83
453	20240626	123100	838860200	29800	29800	29800	29750	57
454	20240626	123000	837162150	29750	29750	29800	29750	250
455	20240626	122900	829723050	29750	29750	29800	29750	53
456	20240626	122800	828144850	29800	29750	29800	29750	14
457	20240626	122700	827728300	29750	29700	29750	29700	95
458	20240626	122600	824905150	29700	29700	29700	29700	11
459	20240626	122500	824578450	29750	29750	29750	29700	86
460	20240626	122400	822020900	29750	29700	29750	29700	53
461	20240626	122300	820445200	29700	29700	29750	29700	44
462	20240626	122200	819138100	29700	29800	29800	29700	126
463	20240626	122100	815386800	29750	29750	29800	29750	30
464	20240626	122000	814494100	29800	29800	29800	29750	168
465	20240626	121900	809491650	29750	29800	29800	29750	66
466	20240626	121800	807527600	29750	29800	29800	29750	87
467	20240626	121700	804936400	29750	29700	29750	29700	52
468	20240626	121600	803391550	29700	29800	29800	29700	55
469	20240626	121500	801755550	29750	29750	29800	29700	126
470	20240626	121400	798004200	29750	29700	29750	29700	56
471	20240626	121300	796340450	29750	29750	29800	29700	93
472	20240626	121200	793570950	29750	29750	29750	29700	67
473	20240626	121100	791580400	29750	29700	29750	29700	96
474	20240626	121000	788727000	29700	29750	29750	29700	129
475	20240626	120900	784891100	29700	29700	29750	29700	18
476	20240626	120800	784356450	29750	29700	29750	29700	217
477	20240626	120700	777907450	29700	29700	29750	29700	130
478	20240626	120600	774046150	29700	29700	29750	29700	54
479	20240626	120500	772441200	29750	29700	29750	29700	36
480	20240626	120400	771370350	29700	29750	29750	29700	88
481	20240626	120300	768754850	29700	29700	29750	29700	66
482	20240626	120200	766793050	29700	29700	29750	29700	288
483	20240626	120100	758239400	29750	29750	29750	29700	89
484	20240626	120000	755594150	29700	29700	29700	29700	118
485	20240626	115900	752089550	29700	29750	29800	29700	69
486	20240626	115800	750037050	29750	29700	29750	29700	367
487	20240626	115700	739135350	29700	29800	29800	29700	474
488	20240626	115600	725038750	29800	29800	29800	29750	56
489	20240626	115500	723371100	29750	29750	29800	29750	58
490	20240626	115400	721645450	29750	29800	29800	29750	124
491	20240626	115300	717951750	29750	29750	29750	29750	19
492	20240626	115200	717386500	29800	29750	29800	29750	22
493	20240626	115100	716731450	29750	29750	29800	29750	138
494	20240626	115000	712621650	29750	29800	29800	29750	14
495	20240626	114900	712205000	29800	29750	29800	29750	139
496	20240626	114800	708065150	29750	29750	29750	29750	61
497	20240626	114700	706250400	29750	29800	29800	29750	245
498	20240626	114600	698957050	29750	29750	29800	29750	39
499	20240626	114500	697796650	29750	29800	29800	29750	46
500	20240626	114400	696427800	29750	29750	29800	29750	61
501	20240626	114300	694611600	29750	29800	29850	29750	238
502	20240626	114200	687519750	29800	29750	29800	29750	153
503	20240626	114100	682963500	29750	29800	29800	29750	22
504	20240626	114000	682308800	29750	29800	29800	29750	64
505	20240626	113900	680403050	29750	29750	29750	29750	71
506	20240626	113800	678290800	29800	29750	29800	29750	22
507	20240626	113700	677636100	29800	29800	29800	29750	373
508	20240626	113600	666534800	29750	29750	29800	29750	41
509	20240626	113500	665314850	29750	29750	29800	29750	153
510	20240626	113400	660758700	29800	29750	29800	29750	26
511	20240626	113300	659984850	29750	29800	29800	29750	41
512	20240626	113200	658764950	29750	29750	29800	29700	67
513	20240626	113100	656772050	29800	29750	29800	29750	18
514	20240626	113000	656236400	29750	29750	29800	29700	89
515	20240626	112900	653587650	29700	29800	29800	29700	38
516	20240626	112800	652457150	29750	29750	29750	29750	81
517	20240626	112700	650047400	29750	29700	29750	29700	50
518	20240626	112600	648561000	29700	29700	29700	29700	34
519	20240626	112500	647551200	29750	29750	29800	29700	107
520	20240626	112400	644365500	29750	29750	29750	29750	52
521	20240626	112300	642818500	29750	29700	29750	29700	139
522	20240626	112200	638684650	29700	29750	29750	29700	427
523	20240626	112100	625984500	29750	29750	29750	29750	62
524	20240626	112000	624140000	29750	29700	29750	29700	55
525	20240626	111900	622506300	29750	29750	29750	29700	65
526	20240626	111800	620574700	29750	29700	29750	29700	14
527	20240626	111700	620158700	29700	29700	29700	29700	10
528	20240626	111600	619861700	29700	29700	29750	29700	58
529	20240626	111500	618138750	29750	29750	29750	29750	558
530	20240626	111400	601538250	29750	29750	29750	29750	22
531	20240626	111300	600883750	29750	29800	29800	29750	253
532	20240626	111200	593356800	29750	29750	29750	29750	24
533	20240626	111100	592642800	29750	29750	29750	29750	18
534	20240626	111000	592107300	29750	29800	29850	29750	559
535	20240626	110900	575454650	29800	29800	29800	29800	25
536	20240626	110800	574709650	29800	29800	29800	29800	116
537	20240626	110700	571252850	29800	29750	29800	29750	527
538	20240626	110600	555549650	29750	29750	29750	29750	21
539	20240626	110500	554924900	29750	29750	29750	29750	11
540	20240626	110400	554597650	29800	29800	29800	29750	16
541	20240626	110300	554121350	29750	29750	29800	29750	124
542	20240626	110200	550428800	29750	29750	29750	29750	12
543	20240626	110100	550071800	29750	29800	29800	29750	16
544	20240626	110000	549595700	29750	29750	29750	29700	50
545	20240626	105900	548109100	29750	29750	29750	29750	10
546	20240626	105800	547811600	29750	29850	29850	29750	15
547	20240626	105700	547365050	29750	29700	29800	29700	489
548	20240626	105600	532799800	29700	29700	29700	29700	10
549	20240626	105500	532502800	29700	29750	29750	29700	11
550	20240626	105400	532176000	29750	29700	29750	29700	79
551	20240626	105300	529829100	29700	29700	29700	29700	10
552	20240626	105200	529532100	29700	29750	29750	29700	22
553	20240626	105100	528878500	29750	29700	29750	29700	39
554	20240626	105000	527720050	29750	29700	29750	29700	107
555	20240626	104900	524541150	29700	29650	29700	29650	84
556	20240626	104800	522047200	29700	29700	29700	29650	79
557	20240626	104700	519701400	29650	29650	29650	29650	36
558	20240626	104600	518634000	29650	29650	29650	29600	199
559	20240626	104500	512734200	29600	29600	29650	29600	16
560	20240626	104400	512260450	29600	29600	29600	29600	193
561	20240626	104300	506547650	29600	29700	29700	29500	1518
562	20240626	104200	461708450	29700	29700	29700	29650	14
563	20240626	104100	461293150	29650	29700	29700	29650	59
564	20240626	104000	459543050	29700	29700	29700	29650	14
565	20240626	103900	459127450	29750	29700	29750	29650	89
566	20240626	103800	456484150	29700	29700	29700	29700	34
567	20240626	103700	455474350	29700	29700	29700	29700	50
568	20240626	103600	453989350	29700	29700	29750	29700	230
569	20240626	103500	447148250	29700	29700	29700	29700	113
570	20240626	103400	443792150	29750	29750	29750	29700	41
571	20240626	103300	442572900	29750	29700	29750	29650	141
572	20240626	103200	438386050	29700	29650	29750	29500	2642
573	20240626	103100	360209650	29700	29650	29700	29650	1141
574	20240626	103000	326375150	29650	29700	29750	29650	732
575	20240626	102900	304660350	29700	29650	29700	29650	31
576	20240626	102800	303740300	29650	29650	29650	29650	40
577	20240626	102700	302554300	29650	29700	29700	29650	804
578	20240626	102600	278679650	29700	29700	29700	29700	10
579	20240626	102500	278382650	29700	29700	29750	29700	70
580	20240626	102400	276302400	29750	29700	29750	29700	159
581	20240626	102300	271579900	29700	29700	29700	29700	21
582	20240626	102200	270956200	29700	29750	29800	29700	39
583	20240626	102100	269796200	29750	29750	29750	29700	299
584	20240626	102000	260901450	29750	29750	29750	29750	18
585	20240626	101900	260365950	29800	29750	29800	29750	21
586	20240626	101800	259741050	29750	29750	29800	29750	52
587	20240626	101700	258193400	29750	29800	29800	29750	26
588	20240626	101600	257419400	29750	29750	29800	29750	24
589	20240626	101500	256705250	29800	29750	29800	29750	91
590	20240626	101400	253995150	29750	29750	29750	29700	625
591	20240626	101300	235401900	29750	29750	29750	29750	44
592	20240626	101200	234092900	29800	29750	29800	29750	64
593	20240626	101100	232188550	29750	29750	29800	29750	19
594	20240626	101000	231623250	29800	29800	29800	29800	332
595	20240626	100900	221729650	29800	29800	29850	29800	598
596	20240626	100800	203909100	29800	29850	29900	29800	866
597	20240626	100700	178058900	29850	29900	29900	29850	20
598	20240626	100600	177461400	29900	29900	29900	29900	354
599	20240626	100500	166876800	29950	29950	29950	29900	16
600	20240626	100400	166398300	29900	29900	29900	29900	61
601	20240626	100300	164574400	29950	29900	29950	29900	31
602	20240626	100200	163647350	29900	29950	30000	29900	848
603	20240626	100100	138249550	30000	29950	30000	29950	12
604	20240626	100000	137890050	29950	30050	30050	29950	162
605	20240626	095900	133030750	30000	30000	30000	30000	36
606	20240626	095800	131950750	30000	30000	30000	30000	87
607	20240626	095700	129340750	30000	30100	30100	30000	18
608	20240626	095600	128799750	30100	30000	30100	30000	7
609	20240626	095500	128589650	30000	30000	30000	30000	57
610	20240626	095400	126879650	30050	30050	30050	30050	1
611	20240626	095300	126849600	30100	30100	30100	30100	1
612	20240626	095200	126819500	30100	30000	30100	30000	108
613	20240626	095100	123573850	30050	30050	30050	30050	50
614	20240626	095000	122071350	30050	30050	30050	30050	10
615	20240626	094900	121770850	30000	30000	30050	30000	18
616	20240626	094800	121230750	30000	30000	30000	30000	4
617	20240626	094700	121110750	30000	30000	30000	30000	1
618	20240626	094600	121080750	30000	30000	30050	30000	227
619	20240626	094500	114270600	30050	30000	30050	30000	8
620	20240626	094400	114030500	30050	30000	30050	30000	11
621	20240626	094300	113700400	30050	30000	30050	30000	48
622	20240626	094200	112260250	30000	30050	30050	30000	38
623	20240626	094100	111120200	30000	30000	30000	30000	13
624	20240626	094000	110730200	30000	30000	30000	30000	35
625	20240626	093900	109680200	30050	30050	30050	30050	0
626	20240626	093800	109680200	30050	30000	30050	30000	13
627	20240626	093700	109290050	30000	30000	30000	30000	4
628	20240626	093600	109170050	30050	30000	30050	30000	11
629	20240626	093500	108839900	30050	30050	30050	30050	1
630	20240626	093400	108809850	30050	30050	30050	30050	8
631	20240626	093300	108569450	30000	30050	30050	30000	160
632	20240626	093200	103761600	30050	30100	30100	30050	49
633	20240626	093100	102286750	30100	30100	30100	30100	98
634	20240626	093000	99336950	30100	30150	30150	30100	35
635	20240626	092900	98282050	30100	30150	30150	30100	61
636	20240626	092800	96445850	30200	30100	30200	30100	28
637	20240626	092700	95602700	30050	30150	30200	30050	18
638	20240626	092600	95060800	30150	30100	30150	30050	65
639	20240626	092500	93104050	30150	30050	30150	30050	107
640	20240626	092400	89883700	30050	30100	30100	30050	15
641	20240626	092300	89432350	30100	30050	30100	30050	100
642	20240626	092200	86426800	30000	30000	30000	30000	249
643	20240626	092100	78956800	29950	30000	30000	29950	155
644	20240626	092000	74314500	29950	29900	29950	29850	230
645	20240626	091900	67435650	29900	29950	29950	29900	104
646	20240626	091800	64325750	29950	29950	29950	29950	369
647	20240626	091700	53274200	29950	30050	30050	29950	336
648	20240626	091600	43194200	30050	30050	30050	30050	1
649	20240626	091500	43164150	30000	30000	30000	30000	142
650	20240626	091400	38904150	30000	30000	30000	30000	1
651	20240626	091300	38874150	30000	30050	30050	30000	78
652	20240626	091200	36534100	30050	30050	30050	30050	1
653	20240626	091100	36504050	30000	30050	30050	30000	6
654	20240626	091000	36323950	30050	30050	30050	30050	2
655	20240626	090900	36263850	30000	30050	30050	30000	15
656	20240626	090800	35813800	30050	30050	30050	30050	3
657	20240626	090700	35723650	30000	30000	30000	30000	0
658	20240626	090600	35723650	30000	30050	30050	30000	34
659	20240626	090500	34703600	30000	30000	30000	30000	99
660	20240626	090400	31733600	30000	30000	30000	30000	24
661	20240626	090300	31013600	30100	30050	30100	30050	31
662	20240626	090200	30081050	30050	30050	30050	30000	358
663	20240626	090100	19324300	30050	30050	30050	30050	103
664	20240626	090000	16229150	30000	30200	30200	30000	538