KissMeData/126340/min/candle-20240625.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240625	202100	1212684400	50200	50200	50200	50200	214
3	20240625	202000	1212684400	50200	50200	50200	50200	0
4	20240625	201900	1212684400	50200	50200	50200	50200	0
5	20240625	201800	1212684400	50200	50200	50200	50200	0
6	20240625	201700	1212684400	50200	50200	50200	50200	0
7	20240625	201600	1212684400	50200	50200	50200	50200	0
8	20240625	201500	1212684400	50200	50200	50200	50200	0
9	20240625	201400	1212684400	50200	50200	50200	50200	0
10	20240625	201300	1212684400	50200	50200	50200	50200	0
11	20240625	201200	1212684400	50200	50200	50200	50200	0
12	20240625	201100	1212684400	50200	50200	50200	50200	0
13	20240625	201000	1212684400	50200	50200	50200	50200	0
14	20240625	200900	1212684400	50200	50200	50200	50200	0
15	20240625	200800	1212684400	50200	50200	50200	50200	0
16	20240625	200700	1212684400	50200	50200	50200	50200	0
17	20240625	200600	1212684400	50200	50200	50200	50200	0
18	20240625	200500	1212684400	50200	50200	50200	50200	0
19	20240625	200400	1212684400	50200	50200	50200	50200	0
20	20240625	200300	1212684400	50200	50200	50200	50200	0
21	20240625	200200	1212684400	50200	50200	50200	50200	0
22	20240625	200100	1212684400	50200	50200	50200	50200	0
23	20240625	200000	1212684400	50200	50200	50200	50200	0
24	20240625	195900	1212684400	50200	50200	50200	50200	0
25	20240625	195800	1212684400	50200	50200	50200	50200	0
26	20240625	195700	1212684400	50200	50200	50200	50200	0
27	20240625	195600	1212684400	50200	50200	50200	50200	0
28	20240625	195500	1212684400	50200	50200	50200	50200	0
29	20240625	195400	1212684400	50200	50200	50200	50200	0
30	20240625	195300	1212684400	50200	50200	50200	50200	0
31	20240625	195200	1212684400	50200	50200	50200	50200	0
32	20240625	195100	1212684400	50200	50200	50200	50200	214
33	20240625	195000	1212684400	50200	50200	50200	50200	0
34	20240625	194900	1212684400	50200	50200	50200	50200	0
35	20240625	194800	1212684400	50200	50200	50200	50200	0
36	20240625	194700	1212684400	50200	50200	50200	50200	0
37	20240625	194600	1212684400	50200	50200	50200	50200	0
38	20240625	194500	1212684400	50200	50200	50200	50200	0
39	20240625	194400	1212684400	50200	50200	50200	50200	0
40	20240625	194300	1212684400	50200	50200	50200	50200	0
41	20240625	194200	1212684400	50200	50200	50200	50200	0
42	20240625	194100	1212684400	50200	50200	50200	50200	0
43	20240625	194000	1212684400	50200	50200	50200	50200	0
44	20240625	193900	1212684400	50200	50200	50200	50200	0
45	20240625	193800	1212684400	50200	50200	50200	50200	0
46	20240625	193700	1212684400	50200	50200	50200	50200	0
47	20240625	193600	1212684400	50200	50200	50200	50200	0
48	20240625	193500	1212684400	50200	50200	50200	50200	0
49	20240625	193400	1212684400	50200	50200	50200	50200	0
50	20240625	193300	1212684400	50200	50200	50200	50200	0
51	20240625	193200	1212684400	50200	50200	50200	50200	0
52	20240625	193100	1212684400	50200	50200	50200	50200	0
53	20240625	193000	1212684400	50200	50200	50200	50200	0
54	20240625	192900	1212684400	50200	50200	50200	50200	0
55	20240625	192800	1212684400	50200	50200	50200	50200	0
56	20240625	192700	1212684400	50200	50200	50200	50200	0
57	20240625	192600	1212684400	50200	50200	50200	50200	0
58	20240625	192500	1212684400	50200	50200	50200	50200	0
59	20240625	192400	1212684400	50200	50200	50200	50200	0
60	20240625	192300	1212684400	50200	50200	50200	50200	0
61	20240625	192200	1212684400	50200	50200	50200	50200	0
62	20240625	192100	1212684400	50200	50200	50200	50200	214
63	20240625	192000	1212684400	50200	50200	50200	50200	0
64	20240625	191900	1212684400	50200	50200	50200	50200	0
65	20240625	191800	1212684400	50200	50200	50200	50200	0
66	20240625	191700	1212684400	50200	50200	50200	50200	0
67	20240625	191600	1212684400	50200	50200	50200	50200	0
68	20240625	191500	1212684400	50200	50200	50200	50200	0
69	20240625	191400	1212684400	50200	50200	50200	50200	0
70	20240625	191300	1212684400	50200	50200	50200	50200	0
71	20240625	191200	1212684400	50200	50200	50200	50200	0
72	20240625	191100	1212684400	50200	50200	50200	50200	0
73	20240625	191000	1212684400	50200	50200	50200	50200	0
74	20240625	190900	1212684400	50200	50200	50200	50200	0
75	20240625	190800	1212684400	50200	50200	50200	50200	0
76	20240625	190700	1212684400	50200	50200	50200	50200	0
77	20240625	190600	1212684400	50200	50200	50200	50200	0
78	20240625	190500	1212684400	50200	50200	50200	50200	0
79	20240625	190400	1212684400	50200	50200	50200	50200	0
80	20240625	190300	1212684400	50200	50200	50200	50200	0
81	20240625	190200	1212684400	50200	50200	50200	50200	0
82	20240625	190100	1212684400	50200	50200	50200	50200	0
83	20240625	190000	1212684400	50200	50200	50200	50200	0
84	20240625	185900	1212684400	50200	50200	50200	50200	0
85	20240625	185800	1212684400	50200	50200	50200	50200	0
86	20240625	185700	1212684400	50200	50200	50200	50200	0
87	20240625	185600	1212684400	50200	50200	50200	50200	0
88	20240625	185500	1212684400	50200	50200	50200	50200	0
89	20240625	185400	1212684400	50200	50200	50200	50200	0
90	20240625	185300	1212684400	50200	50200	50200	50200	0
91	20240625	185200	1212684400	50200	50200	50200	50200	0
92	20240625	185100	1212684400	50200	50200	50200	50200	214
93	20240625	185000	1212684400	50200	50200	50200	50200	0
94	20240625	184900	1212684400	50200	50200	50200	50200	0
95	20240625	184800	1212684400	50200	50200	50200	50200	0
96	20240625	184700	1212684400	50200	50200	50200	50200	0
97	20240625	184600	1212684400	50200	50200	50200	50200	0
98	20240625	184500	1212684400	50200	50200	50200	50200	0
99	20240625	184400	1212684400	50200	50200	50200	50200	0
100	20240625	184300	1212684400	50200	50200	50200	50200	0
101	20240625	184200	1212684400	50200	50200	50200	50200	0
102	20240625	184100	1212684400	50200	50200	50200	50200	0
103	20240625	184000	1212684400	50200	50200	50200	50200	0
104	20240625	183900	1212684400	50200	50200	50200	50200	0
105	20240625	183800	1212684400	50200	50200	50200	50200	0
106	20240625	183700	1212684400	50200	50200	50200	50200	0
107	20240625	183600	1212684400	50200	50200	50200	50200	0
108	20240625	183500	1212684400	50200	50200	50200	50200	0
109	20240625	183400	1212684400	50200	50200	50200	50200	0
110	20240625	183300	1212684400	50200	50200	50200	50200	0
111	20240625	183200	1212684400	50200	50200	50200	50200	0
112	20240625	183100	1212684400	50200	50200	50200	50200	0
113	20240625	183000	1212684400	50200	50200	50200	50200	0
114	20240625	182900	1212684400	50200	50200	50200	50200	0
115	20240625	182800	1212684400	50200	50200	50200	50200	0
116	20240625	182700	1212684400	50200	50200	50200	50200	0
117	20240625	182600	1212684400	50200	50200	50200	50200	0
118	20240625	182500	1212684400	50200	50200	50200	50200	0
119	20240625	182400	1212684400	50200	50200	50200	50200	0
120	20240625	182300	1212684400	50200	50200	50200	50200	0
121	20240625	182200	1212684400	50200	50200	50200	50200	0
122	20240625	182100	1212684400	50200	50200	50200	50200	214
123	20240625	182000	1212684400	50200	50200	50200	50200	0
124	20240625	181900	1212684400	50200	50200	50200	50200	0
125	20240625	181800	1212684400	50200	50200	50200	50200	0
126	20240625	181700	1212684400	50200	50200	50200	50200	0
127	20240625	181600	1212684400	50200	50200	50200	50200	0
128	20240625	181500	1212684400	50200	50200	50200	50200	0
129	20240625	181400	1212684400	50200	50200	50200	50200	0
130	20240625	181300	1212684400	50200	50200	50200	50200	0
131	20240625	181200	1212684400	50200	50200	50200	50200	0
132	20240625	181100	1212684400	50200	50200	50200	50200	0
133	20240625	181000	1212684400	50200	50200	50200	50200	0
134	20240625	180900	1212684400	50200	50200	50200	50200	0
135	20240625	180800	1212684400	50200	50200	50200	50200	0
136	20240625	180700	1212684400	50200	50200	50200	50200	0
137	20240625	180600	1212684400	50200	50200	50200	50200	0
138	20240625	180500	1212684400	50200	50200	50200	50200	0
139	20240625	180400	1212684400	50200	50200	50200	50200	0
140	20240625	180300	1212684400	50200	50200	50200	50200	0
141	20240625	180200	1212684400	50200	50200	50200	50200	0
142	20240625	180100	1212684400	50200	50200	50200	50200	0
143	20240625	180000	1212684400	50200	50200	50200	50200	0
144	20240625	175900	1212684400	50200	50200	50200	50200	0
145	20240625	175800	1212684400	50200	50200	50200	50200	0
146	20240625	175700	1212684400	50200	50200	50200	50200	0
147	20240625	175600	1212684400	50200	50200	50200	50200	0
148	20240625	175500	1212684400	50200	50200	50200	50200	0
149	20240625	175400	1212684400	50200	50200	50200	50200	0
150	20240625	175300	1212684400	50200	50200	50200	50200	0
151	20240625	175200	1212684400	50200	50200	50200	50200	0
152	20240625	175100	1212684400	50200	50200	50200	50200	214
153	20240625	175000	1212684400	50200	50200	50200	50200	0
154	20240625	174900	1212684400	50200	50200	50200	50200	0
155	20240625	174800	1212684400	50200	50200	50200	50200	0
156	20240625	174700	1212684400	50200	50200	50200	50200	0
157	20240625	174600	1212684400	50200	50200	50200	50200	0
158	20240625	174500	1212684400	50200	50200	50200	50200	0
159	20240625	174400	1212684400	50200	50200	50200	50200	0
160	20240625	174300	1212684400	50200	50200	50200	50200	0
161	20240625	174200	1212684400	50200	50200	50200	50200	0
162	20240625	174100	1212684400	50200	50200	50200	50200	0
163	20240625	174000	1212684400	50200	50200	50200	50200	0
164	20240625	173900	1212684400	50200	50200	50200	50200	0
165	20240625	173800	1212684400	50200	50200	50200	50200	0
166	20240625	173700	1212684400	50200	50200	50200	50200	0
167	20240625	173600	1212684400	50200	50200	50200	50200	0
168	20240625	173500	1212684400	50200	50200	50200	50200	0
169	20240625	173400	1212684400	50200	50200	50200	50200	0
170	20240625	173300	1212684400	50200	50200	50200	50200	0
171	20240625	173200	1212684400	50200	50200	50200	50200	0
172	20240625	173100	1212684400	50200	50200	50200	50200	0
173	20240625	173000	1212684400	50200	50200	50200	50200	0
174	20240625	172900	1212684400	50200	50200	50200	50200	0
175	20240625	172800	1212684400	50200	50200	50200	50200	0
176	20240625	172700	1212684400	50200	50200	50200	50200	0
177	20240625	172600	1212684400	50200	50200	50200	50200	0
178	20240625	172500	1212684400	50200	50200	50200	50200	0
179	20240625	172400	1212684400	50200	50200	50200	50200	0
180	20240625	172300	1212684400	50200	50200	50200	50200	0
181	20240625	172200	1212684400	50200	50200	50200	50200	0
182	20240625	172100	1212684400	50200	50200	50200	50200	214
183	20240625	172000	1212684400	50200	50200	50200	50200	0
184	20240625	171900	1212684400	50200	50200	50200	50200	0
185	20240625	171800	1212684400	50200	50200	50200	50200	0
186	20240625	171700	1212684400	50200	50200	50200	50200	0
187	20240625	171600	1212684400	50200	50200	50200	50200	0
188	20240625	171500	1212684400	50200	50200	50200	50200	0
189	20240625	171400	1212684400	50200	50200	50200	50200	0
190	20240625	171300	1212684400	50200	50200	50200	50200	0
191	20240625	171200	1212684400	50200	50200	50200	50200	0
192	20240625	171100	1212684400	50200	50200	50200	50200	0
193	20240625	171000	1212684400	50200	50200	50200	50200	0
194	20240625	170900	1212684400	50200	50200	50200	50200	0
195	20240625	170800	1212684400	50200	50200	50200	50200	0
196	20240625	170700	1212684400	50200	50200	50200	50200	0
197	20240625	170600	1212684400	50200	50200	50200	50200	0
198	20240625	170500	1212684400	50200	50200	50200	50200	0
199	20240625	170400	1212684400	50200	50200	50200	50200	0
200	20240625	170300	1212684400	50200	50200	50200	50200	0
201	20240625	170200	1212684400	50200	50200	50200	50200	0
202	20240625	170100	1212684400	50200	50200	50200	50200	0
203	20240625	170000	1212684400	50200	50200	50200	50200	0
204	20240625	165900	1212684400	50200	50200	50200	50200	0
205	20240625	165800	1212684400	50200	50200	50200	50200	0
206	20240625	165700	1212684400	50200	50200	50200	50200	0
207	20240625	165600	1212684400	50200	50200	50200	50200	0
208	20240625	165500	1212684400	50200	50200	50200	50200	0
209	20240625	165400	1212684400	50200	50200	50200	50200	0
210	20240625	165300	1212684400	50200	50200	50200	50200	0
211	20240625	165200	1212684400	50200	50200	50200	50200	0
212	20240625	165100	1212684400	50200	50200	50200	50200	214
213	20240625	165000	1212684400	50200	50200	50200	50200	0
214	20240625	164900	1212684400	50200	50200	50200	50200	0
215	20240625	164800	1212684400	50200	50200	50200	50200	0
216	20240625	164700	1212684400	50200	50200	50200	50200	0
217	20240625	164600	1212684400	50200	50200	50200	50200	0
218	20240625	164500	1212684400	50200	50200	50200	50200	0
219	20240625	164400	1212684400	50200	50200	50200	50200	0
220	20240625	164300	1212684400	50200	50200	50200	50200	0
221	20240625	164200	1212684400	50200	50200	50200	50200	0
222	20240625	164100	1212684400	50200	50200	50200	50200	0
223	20240625	164000	1212684400	50200	50200	50200	50200	0
224	20240625	163900	1212684400	50200	50200	50200	50200	0
225	20240625	163800	1212684400	50200	50200	50200	50200	0
226	20240625	163700	1212684400	50200	50200	50200	50200	0
227	20240625	163600	1212684400	50200	50200	50200	50200	0
228	20240625	163500	1212684400	50200	50200	50200	50200	0
229	20240625	163400	1212684400	50200	50200	50200	50200	0
230	20240625	163300	1212684400	50200	50200	50200	50200	0
231	20240625	163200	1212684400	50200	50200	50200	50200	0
232	20240625	163100	1212684400	50200	50200	50200	50200	0
233	20240625	163000	1212684400	50200	50200	50200	50200	0
234	20240625	162900	1212684400	50200	50200	50200	50200	0
235	20240625	162800	1212684400	50200	50200	50200	50200	0
236	20240625	162700	1212684400	50200	50200	50200	50200	0
237	20240625	162600	1212684400	50200	50200	50200	50200	0
238	20240625	162500	1212684400	50200	50200	50200	50200	0
239	20240625	162400	1212684400	50200	50200	50200	50200	0
240	20240625	162300	1212684400	50200	50200	50200	50200	0
241	20240625	162200	1212684400	50200	50200	50200	50200	0
242	20240625	162100	1212684400	50200	50200	50200	50200	214
243	20240625	162000	1212684400	50200	50200	50200	50200	0
244	20240625	161900	1212684400	50200	50200	50200	50200	0
245	20240625	161800	1212684400	50200	50200	50200	50200	0
246	20240625	161700	1212684400	50200	50200	50200	50200	0
247	20240625	161600	1212684400	50200	50200	50200	50200	0
248	20240625	161500	1212684400	50200	50200	50200	50200	0
249	20240625	161400	1212684400	50200	50200	50200	50200	0
250	20240625	161300	1212684400	50200	50200	50200	50200	0
251	20240625	161200	1212684400	50200	50200	50200	50200	0
252	20240625	161100	1212684400	50200	50200	50200	50200	0
253	20240625	161000	1212684400	50200	50200	50200	50200	0
254	20240625	160900	1212684400	50200	50200	50200	50200	0
255	20240625	160800	1212684400	50200	50200	50200	50200	0
256	20240625	160700	1212684400	50200	50200	50200	50200	0
257	20240625	160600	1212684400	50200	50200	50200	50200	0
258	20240625	160500	1212684400	50200	50200	50200	50200	0
259	20240625	160400	1212684400	50200	50200	50200	50200	0
260	20240625	160300	1212684400	50200	50200	50200	50200	0
261	20240625	160200	1212684400	50200	50200	50200	50200	0
262	20240625	160100	1212684400	50200	50200	50200	50200	0
263	20240625	160000	1212684400	50200	50200	50200	50200	0
264	20240625	155900	1212684400	50200	50200	50200	50200	0
265	20240625	155800	1212684400	50200	50200	50200	50200	0
266	20240625	155700	1212684400	50200	50200	50200	50200	0
267	20240625	155600	1212684400	50200	50200	50200	50200	0
268	20240625	155500	1212684400	50200	50200	50200	50200	0
269	20240625	155400	1212684400	50200	50200	50200	50200	0
270	20240625	155300	1212684400	50200	50200	50200	50200	0
271	20240625	155200	1212684400	50200	50200	50200	50200	0
272	20240625	155100	1212684400	50200	50200	50200	50200	214
273	20240625	155000	1212684400	50200	50200	50200	50200	0
274	20240625	154900	1212684400	50200	50200	50200	50200	0
275	20240625	154800	1212684400	50200	50200	50200	50200	0
276	20240625	154700	1212684400	50200	50200	50200	50200	0
277	20240625	154600	1212684400	50200	50200	50200	50200	0
278	20240625	154500	1212684400	50200	50200	50200	50200	0
279	20240625	154400	1212684400	50200	50200	50200	50200	0
280	20240625	154300	1212684400	50200	50200	50200	50200	0
281	20240625	154200	1212684400	50200	50200	50200	50200	0
282	20240625	154100	1212684400	50200	50200	50200	50200	0
283	20240625	154000	1212684400	50200	50200	50200	50200	0
284	20240625	153900	1212684400	50200	50200	50200	50200	0
285	20240625	153800	1212684400	50200	50200	50200	50200	0
286	20240625	153700	1212684400	50200	50200	50200	50200	0
287	20240625	153600	1212684400	50200	50200	50200	50200	0
288	20240625	153500	1212684400	50200	50200	50200	50200	0
289	20240625	153400	1212684400	50200	50200	50200	50200	0
290	20240625	153300	1212684400	50200	50200	50200	50200	0
291	20240625	153200	1212684400	50200	50200	50200	50200	0
292	20240625	153100	1212684400	50200	50200	50200	50200	0
293	20240625	153000	1212684400	50200	50200	50200	50200	214
294	20240625	152900	1201941600	50200	50200	50200	50200	0
295	20240625	152800	1201941600	50200	50200	50200	50200	0
296	20240625	152700	1201941600	50200	50200	50200	50200	0
297	20240625	152600	1201941600	50200	50200	50200	50200	0
298	20240625	152500	1201941600	50200	50200	50200	50200	0
299	20240625	152400	1201941600	50200	50200	50200	50200	0
300	20240625	152300	1201941600	50200	50200	50200	50200	0
301	20240625	152200	1201941600	50200	50200	50200	50200	0
302	20240625	152100	1201941600	50200	50200	50200	50200	0
303	20240625	152000	1201941600	50200	50200	50200	50200	0
304	20240625	151900	1201941600	50200	50100	50200	50100	98
305	20240625	151800	1197022600	50200	50100	50200	50100	11
306	20240625	151700	1196471300	50200	50200	50200	50100	8
307	20240625	151600	1196069800	50200	50200	50200	50200	21
308	20240625	151500	1195015600	50200	50200	50200	50200	0
309	20240625	151400	1195015600	50200	50200	50200	50200	19
310	20240625	151300	1194061800	50200	50200	50200	50200	9
311	20240625	151200	1193610000	50100	50200	50200	50100	25
312	20240625	151100	1192355300	50200	50200	50200	50200	86
313	20240625	151000	1188038100	50200	50200	50200	50200	63
314	20240625	150900	1184875500	50200	50200	50200	50200	0
315	20240625	150800	1184875500	50200	50200	50200	50200	4
316	20240625	150700	1184674700	50300	50300	50300	50300	0
317	20240625	150600	1184674700	50300	50300	50300	50300	7
318	20240625	150500	1184322600	50200	50200	50200	50200	10
319	20240625	150400	1183820600	50200	50200	50200	50200	15
320	20240625	150300	1183067600	50200	50200	50200	50200	0
321	20240625	150200	1183067600	50200	50200	50200	50200	0
322	20240625	150100	1183067600	50200	50200	50200	50200	5
323	20240625	150000	1182816600	50200	50200	50300	50200	5
324	20240625	145900	1182565500	50300	50300	50300	50300	1
325	20240625	145800	1182515200	50200	50200	50200	50200	0
326	20240625	145700	1182515200	50200	50200	50200	50100	57
327	20240625	145600	1179654300	50100	50100	50100	50100	85
328	20240625	145500	1175395800	50200	50200	50200	50200	44
329	20240625	145400	1173187000	50200	50200	50200	50200	0
330	20240625	145300	1173187000	50200	50100	50200	50100	54
331	20240625	145200	1170480100	50200	50200	50200	50200	78
332	20240625	145100	1166564500	50200	50200	50200	50200	0
333	20240625	145000	1166564500	50200	50200	50200	50200	40
334	20240625	144900	1164556500	50200	50200	50200	50200	79
335	20240625	144800	1160590700	50200	50200	50300	50200	7
336	20240625	144700	1160239200	50200	50200	50200	50200	10
337	20240625	144600	1159737200	50300	50300	50300	50300	0
338	20240625	144500	1159737200	50300	50300	50300	50300	25
339	20240625	144400	1158479700	50200	50200	50200	50200	0
340	20240625	144300	1158479700	50200	50200	50200	50200	4
341	20240625	144200	1158278900	50200	50200	50200	50200	4
342	20240625	144100	1158078100	50300	50300	50300	50300	21
343	20240625	144000	1157021800	50300	50300	50300	50300	30
344	20240625	143900	1155512800	50300	50300	50300	50300	38
345	20240625	143800	1153601400	50300	50300	50300	50300	0
346	20240625	143700	1153601400	50300	50300	50300	50300	1
347	20240625	143600	1153551100	50300	50300	50300	50300	90
348	20240625	143500	1149024100	50500	50500	50500	50500	0
349	20240625	143400	1149024100	50500	50500	50500	50500	0
350	20240625	143300	1149024100	50500	50500	50500	50500	1
351	20240625	143200	1148973600	50400	50400	50400	50400	3
352	20240625	143100	1148822400	50400	50500	50500	50400	18
353	20240625	143000	1147913500	50500	50500	50500	50500	1
354	20240625	142900	1147863000	50500	50500	50500	50500	0
355	20240625	142800	1147863000	50500	50500	50500	50500	71
356	20240625	142700	1144277500	50500	50300	50500	50300	48
357	20240625	142600	1141858800	50400	50400	50400	50400	0
358	20240625	142500	1141858800	50400	50400	50400	50400	15
359	20240625	142400	1141102800	50400	50400	50400	50400	19
360	20240625	142300	1140145200	50300	50500	50500	50300	22
361	20240625	142200	1139035500	50500	50500	50500	50500	0
362	20240625	142100	1139035500	50500	50500	50500	50400	56
363	20240625	142000	1136211500	50500	50500	50500	50500	60
364	20240625	141900	1133181500	50600	50500	50600	50500	115
365	20240625	141800	1127364300	50400	50400	50400	50400	3
366	20240625	141700	1127213100	50400	50400	50400	50400	0
367	20240625	141600	1127213100	50400	50400	50400	50400	0
368	20240625	141500	1127213100	50400	50400	50400	50400	3
369	20240625	141400	1127061900	50400	50400	50400	50400	0
370	20240625	141300	1127061900	50400	50400	50400	50400	0
371	20240625	141200	1127061900	50400	50400	50400	50400	10
372	20240625	141100	1126557900	50400	50400	50400	50400	0
373	20240625	141000	1126557900	50400	50400	50500	50400	36
374	20240625	140900	1124742100	50400	50400	50400	50400	1
375	20240625	140800	1124691700	50300	50300	50300	50300	0
376	20240625	140700	1124691700	50300	50300	50300	50300	0
377	20240625	140600	1124691700	50300	50300	50300	50300	3
378	20240625	140500	1124540800	50300	50300	50300	50300	0
379	20240625	140400	1124540800	50300	50300	50300	50300	80
380	20240625	140300	1120516800	50300	50300	50300	50300	6
381	20240625	140200	1120215000	50200	50300	50300	50200	7
382	20240625	140100	1119863200	50300	50300	50300	50300	0
383	20240625	140000	1119863200	50300	50300	50300	50300	11
384	20240625	135900	1119309900	50300	50300	50300	50300	0
385	20240625	135800	1119309900	50300	50300	50300	50300	36
386	20240625	135700	1117499100	50300	50300	50300	50300	0
387	20240625	135600	1117499100	50300	50300	50300	50300	0
388	20240625	135500	1117499100	50300	50300	50300	50300	3
389	20240625	135400	1117348200	50200	50200	50200	50200	10
390	20240625	135300	1116846200	50300	50200	50300	50200	80
391	20240625	135200	1112827200	50200	50200	50200	50200	1
392	20240625	135100	1112777000	50200	50200	50200	50200	11
393	20240625	135000	1112224800	50200	50200	50200	50200	3
394	20240625	134900	1112074200	50300	50200	50300	50200	33
395	20240625	134800	1110416500	50200	50200	50200	50200	0
396	20240625	134700	1110416500	50200	50200	50200	50200	0
397	20240625	134600	1110416500	50200	50200	50200	50200	9
398	20240625	134500	1109964700	50300	50300	50300	50300	0
399	20240625	134400	1109964700	50300	50300	50300	50300	3
400	20240625	134300	1109813800	50300	50300	50300	50300	2
401	20240625	134200	1109713200	50300	50300	50300	50300	0
402	20240625	134100	1109713200	50300	50300	50300	50300	55
403	20240625	134000	1106946700	50200	50100	50200	50100	32
404	20240625	133900	1105341300	50100	50100	50100	50100	0
405	20240625	133800	1105341300	50100	50100	50100	50100	0
406	20240625	133700	1105341300	50100	50100	50100	50100	4
407	20240625	133600	1105140900	50100	50100	50100	50100	0
408	20240625	133500	1105140900	50100	50200	50200	50100	73
409	20240625	133400	1101479800	50200	50200	50200	50200	122
410	20240625	133300	1095355400	50200	50200	50200	50200	3
411	20240625	133200	1095204800	50300	50300	50300	50300	42
412	20240625	133100	1093092200	50400	50400	50400	50400	0
413	20240625	133000	1093092200	50400	50400	50400	50400	23
414	20240625	132900	1091933000	50400	50500	50500	50400	13
415	20240625	132800	1091276800	50500	50500	50500	50500	5
416	20240625	132700	1091024300	50500	50500	50500	50500	28
417	20240625	132600	1089610300	50500	50500	50500	50500	30
418	20240625	132500	1088095300	50500	50600	50600	50500	19
419	20240625	132400	1087134800	50600	50600	50600	50600	60
420	20240625	132300	1084098800	50600	50600	50600	50600	2
421	20240625	132200	1083997600	50600	50600	50600	50500	66
422	20240625	132100	1080658100	50600	50400	51400	50400	2312
423	20240625	132000	963243600	50400	49950	50400	49950	1755
424	20240625	131900	874988950	49900	49900	49900	49900	1
425	20240625	131800	874939050	49900	49900	49900	49900	1
426	20240625	131700	874889150	49900	49900	49900	49900	3
427	20240625	131600	874739450	49900	49900	49900	49900	0
428	20240625	131500	874739450	49900	49900	49900	49900	0
429	20240625	131400	874739450	49900	49900	49900	49900	0
430	20240625	131300	874739450	49900	49900	49900	49900	4
431	20240625	131200	874539850	49900	49900	49900	49900	0
432	20240625	131100	874539850	49900	49900	49900	49900	0
433	20240625	131000	874539850	49900	49900	49900	49900	29
434	20240625	130900	873092750	49900	49900	49900	49900	4
435	20240625	130800	872893150	49950	49950	49950	49950	0
436	20240625	130700	872893150	49950	49950	49950	49950	0
437	20240625	130600	872893150	49950	49950	49950	49950	0
438	20240625	130500	872893150	49950	49950	49950	49950	33
439	20240625	130400	871244800	49900	49900	49900	49900	3
440	20240625	130300	871095100	49950	49950	49950	49950	0
441	20240625	130200	871095100	49950	49950	49950	49950	2
442	20240625	130100	870995200	49950	49950	49950	49950	5
443	20240625	130000	870745450	49950	49950	49950	49950	0
444	20240625	125900	870745450	49950	49950	49950	49950	0
445	20240625	125800	870745450	49950	49950	49950	49950	1
446	20240625	125700	870695500	49900	49900	49900	49900	0
447	20240625	125600	870695500	49900	49900	49900	49900	5
448	20240625	125500	870446000	50000	50000	50000	50000	0
449	20240625	125400	870446000	50000	50000	50000	50000	0
450	20240625	125300	870446000	50000	50000	50000	50000	0
451	20240625	125200	870446000	50000	49900	50000	49900	617
452	20240625	125100	839621400	49950	49950	49950	49950	0
453	20240625	125000	839621400	49950	49950	49950	49950	0
454	20240625	124900	839621400	49950	49850	49950	49850	31
455	20240625	124800	838073750	49800	49800	49800	49800	0
456	20240625	124700	838073750	49800	49800	49800	49800	0
457	20240625	124600	838073750	49800	49800	49850	49800	75
458	20240625	124500	834337650	49800	49800	49800	49800	0
459	20240625	124400	834337650	49800	49800	49800	49800	3
460	20240625	124300	834188250	49850	49900	49900	49850	12
461	20240625	124200	833590000	49850	49850	49850	49850	11
462	20240625	124100	833041650	49800	49800	49800	49800	0
463	20240625	124000	833041650	49800	49800	49800	49800	4
464	20240625	123900	832842450	49800	49800	49800	49800	0
465	20240625	123800	832842450	49800	49800	49800	49800	0
466	20240625	123700	832842450	49800	49800	49800	49800	2
467	20240625	123600	832742850	49800	49800	49800	49800	10
468	20240625	123500	832244850	49800	49800	49800	49800	3
469	20240625	123400	832095450	49800	49850	49850	49800	3
470	20240625	123300	831946000	49800	49800	49800	49800	0
471	20240625	123200	831946000	49800	49800	49800	49800	0
472	20240625	123100	831946000	49800	49800	49800	49800	0
473	20240625	123000	831946000	49800	49950	49950	49800	8
474	20240625	122900	831547300	49900	49850	49900	49850	63
475	20240625	122800	828405100	49850	49800	49850	49800	39
476	20240625	122700	826461150	49750	49750	49750	49750	7
477	20240625	122600	826112900	49850	49850	49850	49850	0
478	20240625	122500	826112900	49850	49750	49850	49750	107
479	20240625	122400	820782850	49700	49700	49700	49700	0
480	20240625	122300	820782850	49700	49700	49700	49700	23
481	20240625	122200	819639750	49700	49700	49700	49700	0
482	20240625	122100	819639750	49700	49700	49700	49700	0
483	20240625	122000	819639750	49700	49700	49700	49700	0
484	20240625	121900	819639750	49700	49700	49700	49700	15
485	20240625	121800	818894250	49700	49700	49700	49700	13
486	20240625	121700	818248150	49700	49700	49700	49700	20
487	20240625	121600	817254150	49700	49700	49700	49700	0
488	20240625	121500	817254150	49700	49700	49700	49700	4
489	20240625	121400	817055350	49750	49750	49750	49750	0
490	20240625	121300	817055350	49750	49750	49750	49750	0
491	20240625	121200	817055350	49750	49750	49750	49750	0
492	20240625	121100	817055350	49750	49750	49750	49750	2
493	20240625	121000	816955850	49750	49750	49750	49750	15
494	20240625	120900	816209600	49750	49750	49750	49750	0
495	20240625	120800	816209600	49750	49750	49750	49750	0
496	20240625	120700	816209600	49750	49700	49750	49700	8
497	20240625	120600	815811800	49750	49750	49750	49750	1
498	20240625	120500	815762050	49700	49700	49700	49700	0
499	20240625	120400	815762050	49700	49700	49700	49700	0
500	20240625	120300	815762050	49700	49700	49700	49700	0
501	20240625	120200	815762050	49700	49700	49700	49700	3
502	20240625	120100	815612950	49750	49750	49750	49750	133
503	20240625	120000	808996200	49750	49750	49750	49750	0
504	20240625	115900	808996200	49750	49750	49750	49750	0
505	20240625	115800	808996200	49750	49750	49750	49750	3
506	20240625	115700	808846950	49750	49750	49750	49750	0
507	20240625	115600	808846950	49750	49750	49750	49750	3
508	20240625	115500	808697700	49700	49700	49700	49700	0
509	20240625	115400	808697700	49700	49700	49700	49700	4
510	20240625	115300	808498900	49700	49700	49700	49700	0
511	20240625	115200	808498900	49700	49700	49700	49700	0
512	20240625	115100	808498900	49700	49700	49700	49700	0
513	20240625	115000	808498900	49700	49700	49700	49700	0
514	20240625	114900	808498900	49700	49700	49700	49700	2
515	20240625	114800	808399500	49700	49700	49700	49700	20
516	20240625	114700	807405500	49650	49650	49650	49650	0
517	20240625	114600	807405500	49650	49650	49650	49650	300
518	20240625	114500	792510500	49650	49650	49650	49650	0
519	20240625	114400	792510500	49650	49700	49700	49650	96
520	20240625	114300	787739400	49650	49650	49650	49650	0
521	20240625	114200	787739400	49650	49650	49650	49650	55
522	20240625	114100	785008650	49650	49650	49650	49650	0
523	20240625	114000	785008650	49650	49650	49650	49650	50
524	20240625	113900	782526150	49650	49650	49650	49650	20
525	20240625	113800	781533150	49650	49650	49650	49650	135
526	20240625	113700	774830400	49650	49650	49650	49650	200
527	20240625	113600	764900400	49700	49700	49700	49700	52
528	20240625	113500	762316000	49700	49700	49700	49700	0
529	20240625	113400	762316000	49700	49700	49700	49700	3
530	20240625	113300	762166900	49700	49750	49750	49700	843
531	20240625	113200	720264000	49750	49750	49750	49750	31
532	20240625	113100	718721750	49750	49750	49750	49750	20
533	20240625	113000	717726750	49750	49750	49750	49750	0
534	20240625	112900	717726750	49750	49750	49750	49750	4
535	20240625	112800	717527750	49800	49800	49800	49800	0
536	20240625	112700	717527750	49800	49800	49800	49800	5
537	20240625	112600	717278750	49800	49800	49800	49800	3
538	20240625	112500	717129350	49800	49800	49800	49800	27
539	20240625	112400	715784750	49800	49800	49800	49800	26
540	20240625	112300	714489950	49800	49800	49800	49800	42
541	20240625	112200	712398350	49800	49800	49800	49800	0
542	20240625	112100	712398350	49800	49800	49800	49800	9
543	20240625	112000	711950150	49850	49850	49850	49850	0
544	20240625	111900	711950150	49850	49850	49850	49850	0
545	20240625	111800	711950150	49850	49850	49850	49850	1
546	20240625	111700	711900300	49800	49800	49800	49800	3
547	20240625	111600	711750900	49850	49850	49850	49850	0
548	20240625	111500	711750900	49850	49850	49850	49850	38
549	20240625	111400	709856600	49850	49850	49850	49850	0
550	20240625	111300	709856600	49850	49850	49850	49850	42
551	20240625	111200	707762900	49850	49850	49850	49850	0
552	20240625	111100	707762900	49850	49850	49850	49850	15
553	20240625	111000	707015150	49900	49900	49900	49900	4
554	20240625	110900	706815550	49850	49850	49850	49850	0
555	20240625	110800	706815550	49850	49850	49850	49850	7
556	20240625	110700	706466600	49850	49850	49850	49850	0
557	20240625	110600	706466600	49850	49850	49850	49850	0
558	20240625	110500	706466600	49850	49800	49850	49800	51
559	20240625	110400	703924400	49800	49800	49800	49800	0
560	20240625	110300	703924400	49800	49800	49800	49800	91
561	20240625	110200	699392600	49800	49800	49800	49800	13
562	20240625	110100	698745200	49750	49750	49750	49750	3
563	20240625	110000	698595950	49750	49750	49750	49750	0
564	20240625	105900	698595950	49750	49750	49750	49750	22
565	20240625	105800	697501450	49750	49750	49750	49750	25
566	20240625	105700	696257700	49800	49800	49800	49800	12
567	20240625	105600	695660100	49800	49800	49800	49800	4
568	20240625	105500	695460900	49800	49800	49800	49800	0
569	20240625	105400	695460900	49800	49800	49800	49800	0
570	20240625	105300	695460900	49800	49800	49800	49800	1
571	20240625	105200	695411100	49850	49850	49850	49850	1
572	20240625	105100	695361250	49900	49900	49900	49900	0
573	20240625	105000	695361250	49900	49900	49900	49900	0
574	20240625	104900	695361250	49900	49800	49900	49700	304
575	20240625	104800	680236050	49850	49850	49850	49850	28
576	20240625	104700	678840250	49850	49850	49850	49850	0
577	20240625	104600	678840250	49850	49850	49850	49850	0
578	20240625	104500	678840250	49850	49850	49850	49850	4
579	20240625	104400	678640850	49800	49800	49800	49800	0
580	20240625	104300	678640850	49800	49800	49800	49800	0
581	20240625	104200	678640850	49800	49800	49800	49800	0
582	20240625	104100	678640850	49800	49800	49800	49800	5
583	20240625	104000	678391850	49800	49800	49800	49800	20
584	20240625	103900	677395850	49800	49800	49800	49800	0
585	20240625	103800	677395850	49800	49750	49800	49750	83
586	20240625	103700	673264450	49700	49700	49700	49700	1
587	20240625	103600	673214750	49700	49700	49700	49700	4
588	20240625	103500	673015950	49700	49700	49700	49700	37
589	20240625	103400	671177050	49700	49700	49700	49700	0
590	20240625	103300	671177050	49700	49700	49700	49700	1
591	20240625	103200	671127350	49650	49650	49700	49650	5
592	20240625	103100	670879050	49650	49650	49650	49650	29
593	20240625	103000	669439200	49650	49650	49650	49650	0
594	20240625	102900	669439200	49650	49650	49650	49650	1
595	20240625	102800	669389550	49600	49600	49600	49600	9
596	20240625	102700	668943150	49600	49600	49600	49600	0
597	20240625	102600	668943150	49600	49600	49600	49600	0
598	20240625	102500	668943150	49600	49600	49600	49600	32
599	20240625	102400	667355950	49600	49600	49600	49600	0
600	20240625	102300	667355950	49600	49600	49600	49600	0
601	20240625	102200	667355950	49600	49600	49600	49600	0
602	20240625	102100	667355950	49600	49600	49600	49600	62
603	20240625	102000	664280750	49600	49600	49600	49600	0
604	20240625	101900	664280750	49600	49450	49600	49450	14
605	20240625	101800	663586650	49450	49500	49750	49450	178
606	20240625	101700	654740600	49500	49500	49500	49500	55
607	20240625	101600	652018100	49400	49400	49400	49400	194
608	20240625	101500	642434500	49400	49350	49400	49350	54
609	20240625	101400	639767050	49350	49350	49350	49350	22
610	20240625	101300	638681350	49350	49350	49350	49350	208
611	20240625	101200	628416550	49350	49350	49350	49350	86
612	20240625	101100	624172450	49350	49350	49350	49350	98
613	20240625	101000	619336150	49400	49450	49450	49400	50
614	20240625	100900	616866050	49450	49450	49450	49450	104
615	20240625	100800	611723250	49400	49400	49400	49400	0
616	20240625	100700	611723250	49400	49450	49450	49350	380
617	20240625	100600	592945750	49450	49500	49500	49450	136
618	20240625	100500	586218900	49450	49450	49500	49450	183
619	20240625	100400	577168350	49500	49550	49550	49500	235
620	20240625	100300	565534800	49550	49550	49600	49550	265
621	20240625	100200	552403900	49600	49650	49650	49600	125
622	20240625	100100	546203800	49650	49700	49700	49650	222
623	20240625	100000	535180150	49750	49750	49800	49750	33
624	20240625	095900	533537800	49850	49750	49850	49750	113
625	20240625	095800	527914850	49850	49900	49900	49850	3
626	20240625	095700	527765250	49900	49900	49900	49900	1
627	20240625	095600	527715350	49800	49850	49850	49800	125
628	20240625	095500	521490300	50000	49700	50000	49700	400
629	20240625	095400	501571300	49650	49650	49650	49650	3
630	20240625	095300	501422350	49650	49600	49650	49600	20
631	20240625	095200	500429850	49600	49600	49600	49600	150
632	20240625	095100	492989850	49600	49600	49600	49600	40
633	20240625	095000	491005850	49600	49650	49650	49600	27
634	20240625	094900	489665450	49700	49700	49700	49700	0
635	20240625	094800	489665450	49700	49700	49700	49700	30
636	20240625	094700	488174450	49700	49650	49700	49650	7
637	20240625	094600	487826850	49650	49700	49700	49650	12
638	20240625	094500	487230550	49700	49700	49700	49700	1
639	20240625	094400	487180850	49700	49600	49700	49600	120
640	20240625	094300	481223000	49650	49650	49650	49650	0
641	20240625	094200	481223000	49650	49650	49650	49650	90
642	20240625	094100	476754500	49650	49700	49700	49650	31
643	20240625	094000	475214800	49700	49700	49700	49700	1
644	20240625	093900	475165100	49550	49550	49550	49550	67
645	20240625	093800	471845250	49550	49500	49550	49500	459
646	20240625	093700	449116550	49550	49550	49550	49550	1
647	20240625	093600	449067000	49550	49550	49550	49500	253
648	20240625	093500	436531500	49550	49550	49550	49550	170
649	20240625	093400	428108000	49550	49750	49750	49550	2084
650	20240625	093300	324626450	49750	49950	49950	49750	840
651	20240625	093200	282791200	50000	50000	50000	50000	0
652	20240625	093100	282791200	50000	50000	50000	50000	1
653	20240625	093000	282741200	50000	50100	50100	50000	3
654	20240625	092900	282591100	50100	50100	50100	50100	9
655	20240625	092800	282140200	50100	49850	50100	49850	52
656	20240625	092700	279542800	49900	49850	49900	49800	80
657	20240625	092600	275553100	49850	50000	50000	49850	998
658	20240625	092500	225675500	50100	50100	50100	50100	0
659	20240625	092400	225675500	50100	50100	50100	50000	139
660	20240625	092300	218722300	50000	50000	50000	50000	1211
661	20240625	092200	158172300	50000	50100	50100	50000	415
662	20240625	092100	137415300	50100	50100	50100	50100	461
663	20240625	092000	114319200	50100	50100	50100	50100	10
664	20240625	091900	113818200	50100	50100	50100	50100	80
665	20240625	091800	109810200	50100	50100	50100	50100	69
666	20240625	091700	106353300	50100	50100	50100	50100	0
667	20240625	091600	106353300	50100	50100	50100	50100	35
668	20240625	091500	104599800	50100	50100	50100	50100	103
669	20240625	091400	99439500	50100	50100	50100	50100	19
670	20240625	091300	98487600	50100	50200	50200	50100	124
671	20240625	091200	92275100	50200	50100	50200	50100	124
672	20240625	091100	86052800	50200	50200	50200	50200	0
673	20240625	091000	86052800	50200	50300	50300	50200	67
674	20240625	090900	82689100	50300	50300	50300	50300	15
675	20240625	090800	81934600	50400	50300	50400	50300	46
676	20240625	090700	79620700	50300	50300	50300	50300	21
677	20240625	090600	78564400	50300	50100	50300	50100	33
678	20240625	090500	76907900	50100	50100	50100	50100	40
679	20240625	090400	74903900	50100	50000	50100	50000	10
680	20240625	090300	74403800	49950	50100	50100	49950	134
681	20240625	090200	67701500	50000	50100	50100	50000	148
682	20240625	090100	60297000	50000	50100	50100	50000	49
683	20240625	090000	57846900	50000	50000	50000	49750	1157