KissMeData/290670/min/candle-20240626.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240626	210700	177326200	23450	23450	23450	23450	390
3	20240626	210600	177326200	23450	23450	23450	23450	0
4	20240626	210500	177326200	23450	23450	23450	23450	0
5	20240626	210400	177326200	23450	23450	23450	23450	0
6	20240626	210300	177326200	23450	23450	23450	23450	0
7	20240626	210200	177326200	23450	23450	23450	23450	0
8	20240626	210100	177326200	23450	23450	23450	23450	0
9	20240626	210000	177326200	23450	23450	23450	23450	0
10	20240626	205900	177326200	23450	23450	23450	23450	0
11	20240626	205800	177326200	23450	23450	23450	23450	0
12	20240626	205700	177326200	23450	23450	23450	23450	0
13	20240626	205600	177326200	23450	23450	23450	23450	0
14	20240626	205500	177326200	23450	23450	23450	23450	0
15	20240626	205400	177326200	23450	23450	23450	23450	0
16	20240626	205300	177326200	23450	23450	23450	23450	0
17	20240626	205200	177326200	23450	23450	23450	23450	0
18	20240626	205100	177326200	23450	23450	23450	23450	0
19	20240626	205000	177326200	23450	23450	23450	23450	0
20	20240626	204900	177326200	23450	23450	23450	23450	0
21	20240626	204800	177326200	23450	23450	23450	23450	0
22	20240626	204700	177326200	23450	23450	23450	23450	0
23	20240626	204600	177326200	23450	23450	23450	23450	0
24	20240626	204500	177326200	23450	23450	23450	23450	0
25	20240626	204400	177326200	23450	23450	23450	23450	0
26	20240626	204300	177326200	23450	23450	23450	23450	0
27	20240626	204200	177326200	23450	23450	23450	23450	0
28	20240626	204100	177326200	23450	23450	23450	23450	0
29	20240626	204000	177326200	23450	23450	23450	23450	0
30	20240626	203900	177326200	23450	23450	23450	23450	0
31	20240626	203800	177326200	23450	23450	23450	23450	0
32	20240626	203700	177326200	23450	23450	23450	23450	390
33	20240626	203600	177326200	23450	23450	23450	23450	0
34	20240626	203500	177326200	23450	23450	23450	23450	0
35	20240626	203400	177326200	23450	23450	23450	23450	0
36	20240626	203300	177326200	23450	23450	23450	23450	0
37	20240626	203200	177326200	23450	23450	23450	23450	0
38	20240626	203100	177326200	23450	23450	23450	23450	0
39	20240626	203000	177326200	23450	23450	23450	23450	0
40	20240626	202900	177326200	23450	23450	23450	23450	0
41	20240626	202800	177326200	23450	23450	23450	23450	0
42	20240626	202700	177326200	23450	23450	23450	23450	0
43	20240626	202600	177326200	23450	23450	23450	23450	0
44	20240626	202500	177326200	23450	23450	23450	23450	0
45	20240626	202400	177326200	23450	23450	23450	23450	0
46	20240626	202300	177326200	23450	23450	23450	23450	0
47	20240626	202200	177326200	23450	23450	23450	23450	0
48	20240626	202100	177326200	23450	23450	23450	23450	0
49	20240626	202000	177326200	23450	23450	23450	23450	0
50	20240626	201900	177326200	23450	23450	23450	23450	0
51	20240626	201800	177326200	23450	23450	23450	23450	0
52	20240626	201700	177326200	23450	23450	23450	23450	0
53	20240626	201600	177326200	23450	23450	23450	23450	0
54	20240626	201500	177326200	23450	23450	23450	23450	0
55	20240626	201400	177326200	23450	23450	23450	23450	0
56	20240626	201300	177326200	23450	23450	23450	23450	0
57	20240626	201200	177326200	23450	23450	23450	23450	0
58	20240626	201100	177326200	23450	23450	23450	23450	0
59	20240626	201000	177326200	23450	23450	23450	23450	0
60	20240626	200900	177326200	23450	23450	23450	23450	0
61	20240626	200800	177326200	23450	23450	23450	23450	0
62	20240626	200700	177326200	23450	23450	23450	23450	390
63	20240626	200600	177326200	23450	23450	23450	23450	0
64	20240626	200500	177326200	23450	23450	23450	23450	0
65	20240626	200400	177326200	23450	23450	23450	23450	0
66	20240626	200300	177326200	23450	23450	23450	23450	0
67	20240626	200200	177326200	23450	23450	23450	23450	0
68	20240626	200100	177326200	23450	23450	23450	23450	0
69	20240626	200000	177326200	23450	23450	23450	23450	0
70	20240626	195900	177326200	23450	23450	23450	23450	0
71	20240626	195800	177326200	23450	23450	23450	23450	0
72	20240626	195700	177326200	23450	23450	23450	23450	0
73	20240626	195600	177326200	23450	23450	23450	23450	0
74	20240626	195500	177326200	23450	23450	23450	23450	0
75	20240626	195400	177326200	23450	23450	23450	23450	0
76	20240626	195300	177326200	23450	23450	23450	23450	0
77	20240626	195200	177326200	23450	23450	23450	23450	0
78	20240626	195100	177326200	23450	23450	23450	23450	0
79	20240626	195000	177326200	23450	23450	23450	23450	0
80	20240626	194900	177326200	23450	23450	23450	23450	0
81	20240626	194800	177326200	23450	23450	23450	23450	0
82	20240626	194700	177326200	23450	23450	23450	23450	0
83	20240626	194600	177326200	23450	23450	23450	23450	0
84	20240626	194500	177326200	23450	23450	23450	23450	0
85	20240626	194400	177326200	23450	23450	23450	23450	0
86	20240626	194300	177326200	23450	23450	23450	23450	0
87	20240626	194200	177326200	23450	23450	23450	23450	0
88	20240626	194100	177326200	23450	23450	23450	23450	0
89	20240626	194000	177326200	23450	23450	23450	23450	0
90	20240626	193900	177326200	23450	23450	23450	23450	0
91	20240626	193800	177326200	23450	23450	23450	23450	0
92	20240626	193700	177326200	23450	23450	23450	23450	390
93	20240626	193600	177326200	23450	23450	23450	23450	0
94	20240626	193500	177326200	23450	23450	23450	23450	0
95	20240626	193400	177326200	23450	23450	23450	23450	0
96	20240626	193300	177326200	23450	23450	23450	23450	0
97	20240626	193200	177326200	23450	23450	23450	23450	0
98	20240626	193100	177326200	23450	23450	23450	23450	0
99	20240626	193000	177326200	23450	23450	23450	23450	0
100	20240626	192900	177326200	23450	23450	23450	23450	0
101	20240626	192800	177326200	23450	23450	23450	23450	0
102	20240626	192700	177326200	23450	23450	23450	23450	0
103	20240626	192600	177326200	23450	23450	23450	23450	0
104	20240626	192500	177326200	23450	23450	23450	23450	0
105	20240626	192400	177326200	23450	23450	23450	23450	0
106	20240626	192300	177326200	23450	23450	23450	23450	0
107	20240626	192200	177326200	23450	23450	23450	23450	0
108	20240626	192100	177326200	23450	23450	23450	23450	0
109	20240626	192000	177326200	23450	23450	23450	23450	0
110	20240626	191900	177326200	23450	23450	23450	23450	0
111	20240626	191800	177326200	23450	23450	23450	23450	0
112	20240626	191700	177326200	23450	23450	23450	23450	0
113	20240626	191600	177326200	23450	23450	23450	23450	0
114	20240626	191500	177326200	23450	23450	23450	23450	0
115	20240626	191400	177326200	23450	23450	23450	23450	0
116	20240626	191300	177326200	23450	23450	23450	23450	0
117	20240626	191200	177326200	23450	23450	23450	23450	0
118	20240626	191100	177326200	23450	23450	23450	23450	0
119	20240626	191000	177326200	23450	23450	23450	23450	0
120	20240626	190900	177326200	23450	23450	23450	23450	0
121	20240626	190800	177326200	23450	23450	23450	23450	0
122	20240626	190700	177326200	23450	23450	23450	23450	390
123	20240626	190600	177326200	23450	23450	23450	23450	0
124	20240626	190500	177326200	23450	23450	23450	23450	0
125	20240626	190400	177326200	23450	23450	23450	23450	0
126	20240626	190300	177326200	23450	23450	23450	23450	0
127	20240626	190200	177326200	23450	23450	23450	23450	0
128	20240626	190100	177326200	23450	23450	23450	23450	0
129	20240626	190000	177326200	23450	23450	23450	23450	0
130	20240626	185900	177326200	23450	23450	23450	23450	0
131	20240626	185800	177326200	23450	23450	23450	23450	0
132	20240626	185700	177326200	23450	23450	23450	23450	0
133	20240626	185600	177326200	23450	23450	23450	23450	0
134	20240626	185500	177326200	23450	23450	23450	23450	0
135	20240626	185400	177326200	23450	23450	23450	23450	0
136	20240626	185300	177326200	23450	23450	23450	23450	0
137	20240626	185200	177326200	23450	23450	23450	23450	0
138	20240626	185100	177326200	23450	23450	23450	23450	0
139	20240626	185000	177326200	23450	23450	23450	23450	0
140	20240626	184900	177326200	23450	23450	23450	23450	0
141	20240626	184800	177326200	23450	23450	23450	23450	0
142	20240626	184700	177326200	23450	23450	23450	23450	0
143	20240626	184600	177326200	23450	23450	23450	23450	0
144	20240626	184500	177326200	23450	23450	23450	23450	0
145	20240626	184400	177326200	23450	23450	23450	23450	0
146	20240626	184300	177326200	23450	23450	23450	23450	0
147	20240626	184200	177326200	23450	23450	23450	23450	0
148	20240626	184100	177326200	23450	23450	23450	23450	0
149	20240626	184000	177326200	23450	23450	23450	23450	0
150	20240626	183900	177326200	23450	23450	23450	23450	0
151	20240626	183800	177326200	23450	23450	23450	23450	0
152	20240626	183700	177326200	23450	23450	23450	23450	390
153	20240626	183600	177326200	23450	23450	23450	23450	0
154	20240626	183500	177326200	23450	23450	23450	23450	0
155	20240626	183400	177326200	23450	23450	23450	23450	0
156	20240626	183300	177326200	23450	23450	23450	23450	0
157	20240626	183200	177326200	23450	23450	23450	23450	0
158	20240626	183100	177326200	23450	23450	23450	23450	0
159	20240626	183000	177326200	23450	23450	23450	23450	0
160	20240626	182900	177326200	23450	23450	23450	23450	0
161	20240626	182800	177326200	23450	23450	23450	23450	0
162	20240626	182700	177326200	23450	23450	23450	23450	0
163	20240626	182600	177326200	23450	23450	23450	23450	0
164	20240626	182500	177326200	23450	23450	23450	23450	0
165	20240626	182400	177326200	23450	23450	23450	23450	0
166	20240626	182300	177326200	23450	23450	23450	23450	0
167	20240626	182200	177326200	23450	23450	23450	23450	0
168	20240626	182100	177326200	23450	23450	23450	23450	0
169	20240626	182000	177326200	23450	23450	23450	23450	0
170	20240626	181900	177326200	23450	23450	23450	23450	0
171	20240626	181800	177326200	23450	23450	23450	23450	0
172	20240626	181700	177326200	23450	23450	23450	23450	0
173	20240626	181600	177326200	23450	23450	23450	23450	0
174	20240626	181500	177326200	23450	23450	23450	23450	0
175	20240626	181400	177326200	23450	23450	23450	23450	0
176	20240626	181300	177326200	23450	23450	23450	23450	0
177	20240626	181200	177326200	23450	23450	23450	23450	0
178	20240626	181100	177326200	23450	23450	23450	23450	0
179	20240626	181000	177326200	23450	23450	23450	23450	0
180	20240626	180900	177326200	23450	23450	23450	23450	0
181	20240626	180800	177326200	23450	23450	23450	23450	0
182	20240626	180700	177326200	23450	23450	23450	23450	390
183	20240626	180600	177326200	23450	23450	23450	23450	0
184	20240626	180500	177326200	23450	23450	23450	23450	0
185	20240626	180400	177326200	23450	23450	23450	23450	0
186	20240626	180300	177326200	23450	23450	23450	23450	0
187	20240626	180200	177326200	23450	23450	23450	23450	0
188	20240626	180100	177326200	23450	23450	23450	23450	0
189	20240626	180000	177326200	23450	23450	23450	23450	0
190	20240626	175900	177326200	23450	23450	23450	23450	0
191	20240626	175800	177326200	23450	23450	23450	23450	0
192	20240626	175700	177326200	23450	23450	23450	23450	0
193	20240626	175600	177326200	23450	23450	23450	23450	0
194	20240626	175500	177326200	23450	23450	23450	23450	0
195	20240626	175400	177326200	23450	23450	23450	23450	0
196	20240626	175300	177326200	23450	23450	23450	23450	0
197	20240626	175200	177326200	23450	23450	23450	23450	0
198	20240626	175100	177326200	23450	23450	23450	23450	0
199	20240626	175000	177326200	23450	23450	23450	23450	0
200	20240626	174900	177326200	23450	23450	23450	23450	0
201	20240626	174800	177326200	23450	23450	23450	23450	0
202	20240626	174700	177326200	23450	23450	23450	23450	0
203	20240626	174600	177326200	23450	23450	23450	23450	0
204	20240626	174500	177326200	23450	23450	23450	23450	0
205	20240626	174400	177326200	23450	23450	23450	23450	0
206	20240626	174300	177326200	23450	23450	23450	23450	0
207	20240626	174200	177326200	23450	23450	23450	23450	0
208	20240626	174100	177326200	23450	23450	23450	23450	0
209	20240626	174000	177326200	23450	23450	23450	23450	0
210	20240626	173900	177326200	23450	23450	23450	23450	0
211	20240626	173800	177326200	23450	23450	23450	23450	0
212	20240626	173700	177326200	23450	23450	23450	23450	390
213	20240626	173600	177326200	23450	23450	23450	23450	0
214	20240626	173500	177326200	23450	23450	23450	23450	0
215	20240626	173400	177326200	23450	23450	23450	23450	0
216	20240626	173300	177326200	23450	23450	23450	23450	0
217	20240626	173200	177326200	23450	23450	23450	23450	0
218	20240626	173100	177326200	23450	23450	23450	23450	0
219	20240626	173000	177326200	23450	23450	23450	23450	0
220	20240626	172900	177326200	23450	23450	23450	23450	0
221	20240626	172800	177326200	23450	23450	23450	23450	0
222	20240626	172700	177326200	23450	23450	23450	23450	0
223	20240626	172600	177326200	23450	23450	23450	23450	0
224	20240626	172500	177326200	23450	23450	23450	23450	0
225	20240626	172400	177326200	23450	23450	23450	23450	0
226	20240626	172300	177326200	23450	23450	23450	23450	0
227	20240626	172200	177326200	23450	23450	23450	23450	0
228	20240626	172100	177326200	23450	23450	23450	23450	0
229	20240626	172000	177326200	23450	23450	23450	23450	0
230	20240626	171900	177326200	23450	23450	23450	23450	0
231	20240626	171800	177326200	23450	23450	23450	23450	0
232	20240626	171700	177326200	23450	23450	23450	23450	0
233	20240626	171600	177326200	23450	23450	23450	23450	0
234	20240626	171500	177326200	23450	23450	23450	23450	0
235	20240626	171400	177326200	23450	23450	23450	23450	0
236	20240626	171300	177326200	23450	23450	23450	23450	0
237	20240626	171200	177326200	23450	23450	23450	23450	0
238	20240626	171100	177326200	23450	23450	23450	23450	0
239	20240626	171000	177326200	23450	23450	23450	23450	0
240	20240626	170900	177326200	23450	23450	23450	23450	0
241	20240626	170800	177326200	23450	23450	23450	23450	0
242	20240626	170700	177326200	23450	23450	23450	23450	390
243	20240626	170600	177326200	23450	23450	23450	23450	0
244	20240626	170500	177326200	23450	23450	23450	23450	0
245	20240626	170400	177326200	23450	23450	23450	23450	0
246	20240626	170300	177326200	23450	23450	23450	23450	0
247	20240626	170200	177326200	23450	23450	23450	23450	0
248	20240626	170100	177326200	23450	23450	23450	23450	0
249	20240626	170000	177326200	23450	23450	23450	23450	0
250	20240626	165900	177326200	23450	23450	23450	23450	0
251	20240626	165800	177326200	23450	23450	23450	23450	0
252	20240626	165700	177326200	23450	23450	23450	23450	0
253	20240626	165600	177326200	23450	23450	23450	23450	0
254	20240626	165500	177326200	23450	23450	23450	23450	0
255	20240626	165400	177326200	23450	23450	23450	23450	0
256	20240626	165300	177326200	23450	23450	23450	23450	0
257	20240626	165200	177326200	23450	23450	23450	23450	0
258	20240626	165100	177326200	23450	23450	23450	23450	0
259	20240626	165000	177326200	23450	23450	23450	23450	0
260	20240626	164900	177326200	23450	23450	23450	23450	0
261	20240626	164800	177326200	23450	23450	23450	23450	0
262	20240626	164700	177326200	23450	23450	23450	23450	0
263	20240626	164600	177326200	23450	23450	23450	23450	0
264	20240626	164500	177326200	23450	23450	23450	23450	0
265	20240626	164400	177326200	23450	23450	23450	23450	0
266	20240626	164300	177326200	23450	23450	23450	23450	0
267	20240626	164200	177326200	23450	23450	23450	23450	0
268	20240626	164100	177326200	23450	23450	23450	23450	0
269	20240626	164000	177326200	23450	23450	23450	23450	0
270	20240626	163900	177326200	23450	23450	23450	23450	0
271	20240626	163800	177326200	23450	23450	23450	23450	0
272	20240626	163700	177326200	23450	23450	23450	23450	390
273	20240626	163600	177326200	23450	23450	23450	23450	0
274	20240626	163500	177326200	23450	23450	23450	23450	0
275	20240626	163400	177326200	23450	23450	23450	23450	0
276	20240626	163300	177326200	23450	23450	23450	23450	0
277	20240626	163200	177326200	23450	23450	23450	23450	0
278	20240626	163100	177326200	23450	23450	23450	23450	0
279	20240626	163000	177326200	23450	23450	23450	23450	0
280	20240626	162900	177326200	23450	23450	23450	23450	0
281	20240626	162800	177326200	23450	23450	23450	23450	0
282	20240626	162700	177326200	23450	23450	23450	23450	0
283	20240626	162600	177326200	23450	23450	23450	23450	0
284	20240626	162500	177326200	23450	23450	23450	23450	0
285	20240626	162400	177326200	23450	23450	23450	23450	0
286	20240626	162300	177326200	23450	23450	23450	23450	0
287	20240626	162200	177326200	23450	23450	23450	23450	0
288	20240626	162100	177326200	23450	23450	23450	23450	0
289	20240626	162000	177326200	23450	23450	23450	23450	0
290	20240626	161900	177326200	23450	23450	23450	23450	0
291	20240626	161800	177326200	23450	23450	23450	23450	0
292	20240626	161700	177326200	23450	23450	23450	23450	0
293	20240626	161600	177326200	23450	23450	23450	23450	0
294	20240626	161500	177326200	23450	23450	23450	23450	0
295	20240626	161400	177326200	23450	23450	23450	23450	0
296	20240626	161300	177326200	23450	23450	23450	23450	0
297	20240626	161200	177326200	23450	23450	23450	23450	0
298	20240626	161100	177326200	23450	23450	23450	23450	0
299	20240626	161000	177326200	23450	23450	23450	23450	0
300	20240626	160900	177326200	23450	23450	23450	23450	0
301	20240626	160800	177326200	23450	23450	23450	23450	0
302	20240626	160700	177326200	23450	23450	23450	23450	390
303	20240626	160600	177326200	23450	23450	23450	23450	0
304	20240626	160500	177326200	23450	23450	23450	23450	0
305	20240626	160400	177326200	23450	23450	23450	23450	0
306	20240626	160300	177326200	23450	23450	23450	23450	0
307	20240626	160200	177326200	23450	23450	23450	23450	0
308	20240626	160100	177326200	23450	23450	23450	23450	0
309	20240626	160000	177326200	23450	23450	23450	23450	0
310	20240626	155900	177326200	23450	23450	23450	23450	0
311	20240626	155800	177326200	23450	23450	23450	23450	0
312	20240626	155700	177326200	23450	23450	23450	23450	0
313	20240626	155600	177326200	23450	23450	23450	23450	0
314	20240626	155500	177326200	23450	23450	23450	23450	0
315	20240626	155400	177326200	23450	23450	23450	23450	0
316	20240626	155300	177326200	23450	23450	23450	23450	0
317	20240626	155200	177326200	23450	23450	23450	23450	0
318	20240626	155100	177326200	23450	23450	23450	23450	0
319	20240626	155000	177326200	23450	23450	23450	23450	0
320	20240626	154900	177326200	23450	23450	23450	23450	0
321	20240626	154800	177326200	23450	23450	23450	23450	0
322	20240626	154700	177326200	23450	23450	23450	23450	0
323	20240626	154600	177326200	23450	23450	23450	23450	0
324	20240626	154500	177326200	23450	23450	23450	23450	0
325	20240626	154400	177326200	23450	23450	23450	23450	0
326	20240626	154300	177326200	23450	23450	23450	23450	0
327	20240626	154200	177326200	23450	23450	23450	23450	0
328	20240626	154100	177326200	23450	23450	23450	23450	0
329	20240626	154000	177326200	23450	23450	23450	23450	0
330	20240626	153900	177326200	23450	23450	23450	23450	0
331	20240626	153800	177326200	23450	23450	23450	23450	0
332	20240626	153700	177326200	23450	23450	23450	23450	390
333	20240626	153600	177326200	23450	23450	23450	23450	0
334	20240626	153500	177326200	23450	23450	23450	23450	0
335	20240626	153400	177326200	23450	23450	23450	23450	0
336	20240626	153300	177326200	23450	23450	23450	23450	0
337	20240626	153200	177326200	23450	23450	23450	23450	0
338	20240626	153100	177326200	23450	23450	23450	23450	0
339	20240626	153000	177326200	23450	23450	23450	23450	390
340	20240626	152900	168180700	23450	23450	23450	23450	0
341	20240626	152800	168180700	23450	23450	23450	23450	0
342	20240626	152700	168180700	23450	23450	23450	23450	0
343	20240626	152600	168180700	23450	23450	23450	23450	0
344	20240626	152500	168180700	23450	23450	23450	23450	0
345	20240626	152400	168180700	23450	23450	23450	23450	0
346	20240626	152300	168180700	23450	23450	23450	23450	0
347	20240626	152200	168180700	23450	23450	23450	23450	0
348	20240626	152100	168180700	23450	23450	23450	23450	0
349	20240626	152000	168180700	23450	23450	23450	23450	0
350	20240626	151900	168180700	23450	23450	23450	23450	73
351	20240626	151800	166468850	23450	23450	23450	23450	59
352	20240626	151700	165085300	23450	23450	23450	23450	19
353	20240626	151600	164639750	23500	23500	23500	23500	8
354	20240626	151500	164451750	23500	23400	23500	23400	99
355	20240626	151400	162130550	23400	23400	23400	23400	62
356	20240626	151300	160679750	23400	23400	23400	23400	15
357	20240626	151200	160328750	23400	23400	23450	23400	116
358	20240626	151100	157614100	23400	23400	23400	23400	13
359	20240626	151000	157309900	23450	23450	23450	23450	1
360	20240626	150900	157286450	23450	23400	23450	23400	26
361	20240626	150800	156677150	23450	23450	23450	23450	5
362	20240626	150700	156559900	23400	23400	23400	23400	0
363	20240626	150600	156559900	23400	23400	23400	23400	9
364	20240626	150500	156349300	23400	23400	23400	23400	3
365	20240626	150400	156279100	23450	23450	23450	23450	33
366	20240626	150300	155505250	23450	23400	23450	23400	11
367	20240626	150200	155247700	23450	23450	23450	23450	5
368	20240626	150100	155130450	23450	23450	23450	23450	15
369	20240626	150000	154778700	23400	23450	23450	23400	20
370	20240626	145900	154310150	23450	23450	23450	23450	9
371	20240626	145800	154099100	23400	23400	23400	23400	0
372	20240626	145700	154099100	23400	23400	23400	23400	8
373	20240626	145600	153911900	23450	23450	23450	23450	0
374	20240626	145500	153911900	23450	23450	23450	23450	18
375	20240626	145400	153489800	23400	23400	23400	23400	8
376	20240626	145300	153302600	23450	23450	23450	23450	0
377	20240626	145200	153302600	23450	23450	23450	23450	20
378	20240626	145100	152833600	23450	23450	23450	23400	111
379	20240626	145000	150231100	23400	23400	23400	23400	0
380	20240626	144900	150231100	23400	23400	23400	23400	0
381	20240626	144800	150231100	23400	23400	23400	23400	8
382	20240626	144700	150043900	23400	23400	23400	23400	0
383	20240626	144600	150043900	23400	23400	23400	23400	0
384	20240626	144500	150043900	23400	23400	23400	23400	9
385	20240626	144400	149833300	23400	23400	23400	23400	10
386	20240626	144300	149599300	23400	23400	23400	23400	22
387	20240626	144200	149084500	23400	23400	23400	23400	8
388	20240626	144100	148897300	23400	23400	23400	23400	0
389	20240626	144000	148897300	23400	23400	23400	23400	2
390	20240626	143900	148850500	23400	23400	23400	23400	8
391	20240626	143800	148663300	23450	23450	23450	23450	1
392	20240626	143700	148639850	23450	23450	23450	23450	0
393	20240626	143600	148639850	23450	23450	23450	23400	236
394	20240626	143500	143106150	23450	23450	23450	23450	0
395	20240626	143400	143106150	23450	23450	23450	23450	0
396	20240626	143300	143106150	23450	23450	23450	23450	8
397	20240626	143200	142918550	23500	23500	23500	23500	0
398	20240626	143100	142918550	23500	23500	23500	23500	0
399	20240626	143000	142918550	23500	23450	23500	23450	53
400	20240626	142900	141673500	23450	23450	23450	23450	0
401	20240626	142800	141673500	23450	23450	23450	23450	0
402	20240626	142700	141673500	23450	23450	23450	23450	8
403	20240626	142600	141485900	23450	23450	23450	23450	100
404	20240626	142500	139140900	23450	23450	23450	23450	0
405	20240626	142400	139140900	23450	23450	23450	23450	8
406	20240626	142300	138953300	23450	23450	23450	23450	0
407	20240626	142200	138953300	23450	23450	23450	23450	0
408	20240626	142100	138953300	23450	23450	23450	23450	9
409	20240626	142000	138742250	23450	23450	23450	23450	0
410	20240626	141900	138742250	23450	23450	23450	23450	3
411	20240626	141800	138671900	23450	23450	23450	23450	19
412	20240626	141700	138226350	23450	23450	23450	23450	0
413	20240626	141600	138226350	23450	23450	23450	23450	7
414	20240626	141500	138062200	23500	23500	23500	23500	2
415	20240626	141400	138015200	23550	23550	23550	23550	1
416	20240626	141300	137991650	23500	23500	23500	23500	0
417	20240626	141200	137991650	23500	23500	23500	23500	8
418	20240626	141100	137803650	23500	23500	23500	23500	0
419	20240626	141000	137803650	23500	23500	23500	23500	0
420	20240626	140900	137803650	23500	23500	23500	23500	42
421	20240626	140800	136816650	23500	23500	23500	23500	0
422	20240626	140700	136816650	23500	23450	23500	23450	16
423	20240626	140600	136441050	23500	23500	23500	23500	1
424	20240626	140500	136417550	23600	23600	23600	23600	0
425	20240626	140400	136417550	23600	23600	23600	23600	1
426	20240626	140300	136393950	23450	23450	23450	23450	8
427	20240626	140200	136206350	23450	23450	23450	23450	0
428	20240626	140100	136206350	23450	23450	23450	23450	0
429	20240626	140000	136206350	23450	23450	23450	23450	179
430	20240626	135900	132008800	23450	23450	23450	23450	4
431	20240626	135800	131915000	23450	23450	23450	23450	0
432	20240626	135700	131915000	23450	23450	23450	23450	8
433	20240626	135600	131727400	23450	23450	23450	23450	0
434	20240626	135500	131727400	23450	23450	23450	23450	24
435	20240626	135400	131164600	23450	23450	23450	23450	8
436	20240626	135300	130977000	23450	23450	23450	23450	10
437	20240626	135200	130742500	23450	23450	23450	23450	19
438	20240626	135100	130296950	23450	23450	23450	23450	38
439	20240626	135000	129405850	23450	23450	23450	23450	0
440	20240626	134900	129405850	23450	23450	23450	23450	8
441	20240626	134800	129218250	23450	23450	23450	23450	0
442	20240626	134700	129218250	23450	23450	23450	23450	0
443	20240626	134600	129218250	23450	23450	23450	23450	9
444	20240626	134500	129007200	23450	23450	23450	23450	1
445	20240626	134400	128983750	23450	23450	23450	23450	0
446	20240626	134300	128983750	23450	23500	23500	23450	8
447	20240626	134200	128795800	23450	23450	23450	23450	0
448	20240626	134100	128795800	23450	23450	23450	23450	5
449	20240626	134000	128678550	23450	23450	23450	23450	8
450	20240626	133900	128490950	23450	23450	23450	23450	0
451	20240626	133800	128490950	23450	23450	23450	23450	0
452	20240626	133700	128490950	23450	23450	23450	23450	9
453	20240626	133600	128279900	23450	23450	23450	23450	0
454	20240626	133500	128279900	23450	23450	23450	23450	0
455	20240626	133400	128279900	23450	23500	23500	23450	8
456	20240626	133300	128091950	23450	23450	23450	23450	0
457	20240626	133200	128091950	23450	23450	23450	23450	0
458	20240626	133100	128091950	23450	23450	23450	23450	38
459	20240626	133000	127200850	23450	23450	23450	23450	32
460	20240626	132900	126450450	23450	23450	23450	23450	0
461	20240626	132800	126450450	23450	23450	23450	23450	8
462	20240626	132700	126262850	23450	23450	23450	23450	0
463	20240626	132600	126262850	23450	23450	23450	23450	5
464	20240626	132500	126145600	23450	23450	23450	23450	8
465	20240626	132400	125958000	23450	23450	23450	23450	47
466	20240626	132300	124855850	23450	23450	23450	23450	0
467	20240626	132200	124855850	23450	23450	23450	23450	9
468	20240626	132100	124644800	23450	23450	23450	23450	0
469	20240626	132000	124644800	23450	23450	23450	23450	0
470	20240626	131900	124644800	23450	23650	23700	23450	71
471	20240626	131800	122967100	23650	23650	23650	23650	11
472	20240626	131700	122706950	23400	23550	23650	23400	116
473	20240626	131600	119977450	23400	23550	23550	23400	125
474	20240626	131500	117041450	23550	23550	23550	23550	1
475	20240626	131400	117017900	23450	23450	23450	23450	0
476	20240626	131300	117017900	23450	23450	23450	23450	8
477	20240626	131200	116830300	23450	23450	23450	23450	0
478	20240626	131100	116830300	23450	23450	23450	23450	3
479	20240626	131000	116759950	23450	23450	23450	23450	9
480	20240626	130900	116548900	23450	23450	23450	23450	0
481	20240626	130800	116548900	23450	23450	23450	23450	0
482	20240626	130700	116548900	23450	23450	23450	23450	9
483	20240626	130600	116337850	23450	23450	23450	23450	0
484	20240626	130500	116337850	23450	23450	23450	23450	0
485	20240626	130400	116337850	23450	23500	23500	23450	8
486	20240626	130300	116150200	23500	23500	23500	23500	0
487	20240626	130200	116150200	23500	23500	23500	23500	0
488	20240626	130100	116150200	23500	23500	23500	23500	9
489	20240626	130000	115938700	23500	23500	23500	23500	0
490	20240626	125900	115938700	23500	23500	23500	23500	23
491	20240626	125800	115398200	23500	23500	23500	23500	8
492	20240626	125700	115210200	23550	23550	23550	23550	14
493	20240626	125600	114880500	23550	23550	23550	23550	1
494	20240626	125500	114856950	23550	23550	23600	23550	14
495	20240626	125400	114527000	23650	23650	23650	23650	0
496	20240626	125300	114527000	23650	23500	23650	23500	4
497	20240626	125200	114432850	23500	23500	23500	23500	9
498	20240626	125100	114221350	23500	23550	23550	23500	162
499	20240626	125000	110406850	23500	23500	23500	23500	0
500	20240626	124900	110406850	23500	23500	23500	23500	8
501	20240626	124800	110218850	23500	23500	23500	23500	74
502	20240626	124700	108479850	23450	23450	23450	23450	0
503	20240626	124600	108479850	23450	23450	23450	23450	9
504	20240626	124500	108268800	23550	23550	23550	23550	1
505	20240626	124400	108245250	23400	23400	23400	23400	0
506	20240626	124300	108245250	23400	23450	23450	23400	88
507	20240626	124200	106182000	23450	23450	23450	23450	15
508	20240626	124100	105830250	23450	23450	23450	23450	0
509	20240626	124000	105830250	23450	23450	23450	23450	8
510	20240626	123900	105642650	23400	23500	23500	23400	100
511	20240626	123800	103298600	23550	23550	23550	23550	2
512	20240626	123700	103251500	23550	23550	23550	23550	9
513	20240626	123600	103039550	23600	23600	23600	23600	0
514	20240626	123500	103039550	23600	23500	23600	23500	207
515	20240626	123400	98165750	23450	23450	23450	23450	8
516	20240626	123300	97978150	23450	23450	23450	23450	22
517	20240626	123200	97462250	23400	23400	23400	23400	0
518	20240626	123100	97462250	23400	23400	23400	23400	9
519	20240626	123000	97251650	23400	23400	23400	23400	0
520	20240626	122900	97251650	23400	23400	23400	23400	96
521	20240626	122800	95005250	23400	23400	23400	23400	0
522	20240626	122700	95005250	23400	23400	23400	23400	44
523	20240626	122600	93975650	23400	23450	23450	23400	12
524	20240626	122500	93694650	23450	23450	23450	23450	0
525	20240626	122400	93694650	23450	23450	23450	23450	75
526	20240626	122300	91935900	23450	23450	23450	23450	9
527	20240626	122200	91724850	23500	23500	23500	23500	0
528	20240626	122100	91724850	23500	23500	23500	23500	5
529	20240626	122000	91607350	23450	23450	23450	23450	8
530	20240626	121900	91419750	23500	23500	23500	23500	30
531	20240626	121800	90714750	23500	23500	23500	23500	1
532	20240626	121700	90691250	23450	23450	23450	23450	9
533	20240626	121600	90480200	23450	23450	23450	23450	1
534	20240626	121500	90456750	23450	23450	23450	23450	0
535	20240626	121400	90456750	23450	23450	23450	23450	8
536	20240626	121300	90269150	23500	23500	23500	23500	5
537	20240626	121200	90151650	23450	23450	23450	23450	0
538	20240626	121100	90151650	23450	23450	23450	23450	538
539	20240626	121000	77535550	23450	23450	23450	23450	0
540	20240626	120900	77535550	23450	23450	23450	23450	0
541	20240626	120800	77535550	23450	23450	23450	23450	19
542	20240626	120700	77090000	23500	23500	23500	23500	0
543	20240626	120600	77090000	23500	23500	23500	23500	1
544	20240626	120500	77066500	23450	23450	23450	23450	8
545	20240626	120400	76878900	23500	23500	23500	23500	5
546	20240626	120300	76761400	23450	23450	23450	23450	0
547	20240626	120200	76761400	23450	23500	23500	23450	9
548	20240626	120100	76550300	23450	23450	23450	23450	0
549	20240626	120000	76550300	23450	23450	23450	23450	0
550	20240626	115900	76550300	23450	23500	23500	23450	12
551	20240626	115800	76268400	23550	23550	23550	23550	0
552	20240626	115700	76268400	23550	23550	23550	23550	7
553	20240626	115600	76103550	23450	23450	23450	23450	8
554	20240626	115500	75915950	23450	23450	23450	23450	1
555	20240626	115400	75892500	23450	23450	23450	23450	30
556	20240626	115300	75189000	23450	23450	23450	23450	9
557	20240626	115200	74977950	23450	23450	23450	23450	0
558	20240626	115100	74977950	23450	23450	23450	23450	20
559	20240626	115000	74508950	23450	23450	23450	23450	28
560	20240626	114900	73852350	23450	23450	23450	23450	0
561	20240626	114800	73852350	23450	23450	23450	23450	0
562	20240626	114700	73852350	23450	23450	23450	23450	9
563	20240626	114600	73641300	23450	23450	23450	23450	1
564	20240626	114500	73617850	23450	23450	23450	23450	0
565	20240626	114400	73617850	23450	23500	23500	23450	8
566	20240626	114300	73430150	23450	23450	23450	23450	0
567	20240626	114200	73430150	23450	23450	23450	23450	0
568	20240626	114100	73430150	23450	23500	23500	23450	91
569	20240626	114000	71291900	23500	23500	23500	23500	37
570	20240626	113900	70422400	23500	23500	23500	23500	0
571	20240626	113800	70422400	23500	23500	23500	23500	9
572	20240626	113700	70210900	23600	23600	23600	23600	4
573	20240626	113600	70116500	23600	23600	23600	23600	8
574	20240626	113500	69927700	23500	23500	23500	23500	8
575	20240626	113400	69739700	23500	23500	23500	23500	0
576	20240626	113300	69739700	23500	23500	23500	23500	0
577	20240626	113200	69739700	23500	23500	23500	23500	9
578	20240626	113100	69528200	23450	23450	23450	23450	0
579	20240626	113000	69528200	23450	23450	23450	23450	0
580	20240626	112900	69528200	23450	23500	23600	23450	13
581	20240626	112800	69223000	23450	23450	23450	23450	0
582	20240626	112700	69223000	23450	23450	23450	23450	0
583	20240626	112600	69223000	23450	23450	23450	23450	8
584	20240626	112500	69035400	23450	23450	23450	23450	0
585	20240626	112400	69035400	23450	23450	23450	23450	0
586	20240626	112300	69035400	23450	23500	23500	23450	10
587	20240626	112200	68800850	23450	23450	23450	23450	0
588	20240626	112100	68800850	23450	23450	23450	23450	42
589	20240626	112000	67815950	23450	23500	23500	23450	142
590	20240626	111900	64479350	23500	23500	23500	23500	0
591	20240626	111800	64479350	23500	23500	23500	23500	0
592	20240626	111700	64479350	23500	23600	23600	23500	90
593	20240626	111600	62364250	23600	23600	23600	23600	0
594	20240626	111500	62364250	23600	23600	23600	23600	1
595	20240626	111400	62340650	23500	23500	23500	23500	8
596	20240626	111300	62152650	23500	23550	23550	23500	9
597	20240626	111200	61941050	23500	23500	23500	23500	0
598	20240626	111100	61941050	23500	23600	23600	23500	9
599	20240626	111000	61729450	23500	23500	23500	23500	0
600	20240626	110900	61729450	23500	23500	23500	23500	0
601	20240626	110800	61729450	23500	23500	23500	23500	9
602	20240626	110700	61517950	23500	23500	23500	23500	0
603	20240626	110600	61517950	23500	23500	23500	23500	0
604	20240626	110500	61517950	23500	23500	23500	23500	44
605	20240626	110400	60483950	23500	23500	23500	23500	0
606	20240626	110300	60483950	23500	23500	23500	23500	14
607	20240626	110200	60154950	23500	23500	23500	23500	0
608	20240626	110100	60154950	23500	23500	23500	23500	0
609	20240626	110000	60154950	23500	23500	23500	23500	8
610	20240626	105900	59966950	23500	23500	23500	23500	0
611	20240626	105800	59966950	23500	23500	23500	23500	0
612	20240626	105700	59966950	23500	23500	23500	23500	8
613	20240626	105600	59778950	23500	23500	23500	23500	0
614	20240626	105500	59778950	23500	23500	23500	23500	0
615	20240626	105400	59778950	23500	23500	23500	23500	29
616	20240626	105300	59097450	23500	23500	23500	23500	60
617	20240626	105200	57687450	23500	23500	23500	23500	0
618	20240626	105100	57687450	23500	23500	23500	23500	8
619	20240626	105000	57499450	23650	23650	23650	23650	0
620	20240626	104900	57499450	23650	23650	23650	23650	8
621	20240626	104800	57310250	23500	23500	23500	23500	9
622	20240626	104700	57098750	23500	23500	23500	23500	0
623	20240626	104600	57098750	23500	23500	23500	23500	0
624	20240626	104500	57098750	23500	23500	23500	23500	8
625	20240626	104400	56910750	23500	23500	23500	23500	0
626	20240626	104300	56910750	23500	23500	23500	23500	0
627	20240626	104200	56910750	23500	23500	23500	23500	8
628	20240626	104100	56722750	23500	23500	23500	23500	1
629	20240626	104000	56699250	23650	23650	23650	23650	0
630	20240626	103900	56699250	23650	23500	23650	23500	10
631	20240626	103800	56464100	23500	23500	23500	23500	0
632	20240626	103700	56464100	23500	23500	23500	23500	0
633	20240626	103600	56464100	23500	23500	23500	23500	8
634	20240626	103500	56276100	23500	23500	23500	23500	0
635	20240626	103400	56276100	23500	23500	23500	23500	3
636	20240626	103300	56205600	23500	23600	23600	23500	81
637	20240626	103200	54294900	23550	23500	23550	23500	8
638	20240626	103100	54106850	23450	23450	23450	23450	0
639	20240626	103000	54106850	23450	23450	23450	23450	8
640	20240626	102900	53919250	23500	23500	23500	23500	0
641	20240626	102800	53919250	23500	23500	23500	23500	5
642	20240626	102700	53801750	23450	23450	23450	23450	8
643	20240626	102600	53614150	23500	23500	23500	23500	1
644	20240626	102500	53590650	23450	23450	23450	23450	0
645	20240626	102400	53590650	23450	23500	23500	23450	29
646	20240626	102300	52909600	23550	23550	23550	23550	1
647	20240626	102200	52886050	23550	23550	23550	23550	0
648	20240626	102100	52886050	23550	23550	23550	23550	100
649	20240626	102000	50531050	23550	23550	23550	23550	0
650	20240626	101900	50531050	23550	23550	23550	23550	10
651	20240626	101800	50295550	23550	23550	23550	23550	5
652	20240626	101700	50177800	23500	23500	23500	23500	0
653	20240626	101600	50177800	23500	23500	23500	23500	15
654	20240626	101500	49825300	23550	23550	23550	23550	0
655	20240626	101400	49825300	23550	23550	23550	23550	135
656	20240626	101300	46646050	23550	23550	23550	23550	0
657	20240626	101200	46646050	23550	23550	23550	23550	0
658	20240626	101100	46646050	23550	23550	23550	23550	32
659	20240626	101000	45892450	23550	23550	23550	23550	0
660	20240626	100900	45892450	23550	23550	23550	23550	0
661	20240626	100800	45892450	23550	23550	23550	23550	0
662	20240626	100700	45892450	23550	23550	23550	23550	1
663	20240626	100600	45868900	23550	23550	23550	23550	0
664	20240626	100500	45868900	23550	23550	23550	23550	1
665	20240626	100400	45845350	23600	23600	23600	23600	7
666	20240626	100300	45680150	23600	23600	23600	23600	0
667	20240626	100200	45680150	23600	23600	23600	23600	0
668	20240626	100100	45680150	23600	23600	23600	23600	0
669	20240626	100000	45680150	23600	23600	23600	23600	10
670	20240626	095900	45444150	23600	23600	23600	23600	3
671	20240626	095800	45373350	23600	23600	23600	23600	1
672	20240626	095700	45349750	23600	23600	23600	23600	18
673	20240626	095600	44924950	23600	23550	23650	23550	9
674	20240626	095500	44712700	23600	23600	23600	23600	40
675	20240626	095400	43768700	23650	23650	23650	23650	0
676	20240626	095300	43768700	23650	23600	23650	23600	22
677	20240626	095200	43249400	23650	23600	23650	23600	32
678	20240626	095100	42494150	23600	23600	23600	23600	0
679	20240626	095000	42494150	23600	23600	23600	23600	0
680	20240626	094900	42494150	23600	23600	23600	23600	11
681	20240626	094800	42234550	23600	23550	23600	23550	5
682	20240626	094700	42116750	23550	23550	23550	23550	0
683	20240626	094600	42116750	23550	23550	23550	23550	0
684	20240626	094500	42116750	23550	23550	23550	23550	0
685	20240626	094400	42116750	23550	23550	23550	23550	0
686	20240626	094300	42116750	23550	23550	23550	23550	0
687	20240626	094200	42116750	23550	23500	23550	23450	100
688	20240626	094100	39766250	23500	23500	23500	23500	0
689	20240626	094000	39766250	23500	23500	23500	23500	23
690	20240626	093900	39225750	23500	23500	23500	23500	0
691	20240626	093800	39225750	23500	23500	23500	23500	0
692	20240626	093700	39225750	23500	23500	23500	23500	19
693	20240626	093600	38779250	23500	23500	23500	23500	0
694	20240626	093500	38779250	23500	23500	23500	23500	0
695	20240626	093400	38779250	23500	23500	23500	23500	30
696	20240626	093300	38074250	23500	23500	23500	23500	23
697	20240626	093200	37533750	23450	23450	23450	23450	0
698	20240626	093100	37533750	23450	23450	23450	23450	12
699	20240626	093000	37252350	23500	23500	23500	23500	0
700	20240626	092900	37252350	23500	23500	23500	23400	180
701	20240626	092800	33039550	23400	23400	23400	23400	0
702	20240626	092700	33039550	23400	23450	23450	23400	20
703	20240626	092600	32570700	23500	23500	23500	23500	2
704	20240626	092500	32523700	23500	23500	23500	23500	4
705	20240626	092400	32429700	23500	23500	23500	23500	1
706	20240626	092300	32406200	23450	23450	23450	23450	0
707	20240626	092200	32406200	23450	23450	23450	23450	0
708	20240626	092100	32406200	23450	23450	23450	23450	136
709	20240626	092000	29217000	23450	23450	23450	23450	0
710	20240626	091900	29217000	23450	23450	23450	23450	35
711	20240626	091800	28396250	23450	23450	23500	23450	76
712	20240626	091700	26612900	23400	23400	23450	23400	3
713	20240626	091600	26542650	23450	23500	23500	23450	327
714	20240626	091500	18865900	23550	23550	23550	23550	0
715	20240626	091400	18865900	23550	23550	23550	23550	0
716	20240626	091300	18865900	23550	23550	23550	23550	0
717	20240626	091200	18865900	23550	23550	23550	23550	5
718	20240626	091100	18748150	23550	23550	23550	23550	0
719	20240626	091000	18748150	23550	23550	23550	23550	1
720	20240626	090900	18724600	23600	23600	23600	23500	79
721	20240626	090800	16865000	23600	23500	23600	23500	23
722	20240626	090700	16323100	23550	23550	23550	23550	4
723	20240626	090600	16228900	23550	23550	23550	23550	11
724	20240626	090500	15969850	23500	23500	23500	23500	110
725	20240626	090400	13384850	23500	23600	23600	23500	15
726	20240626	090300	13032050	23550	23550	23550	23550	79
727	20240626	090200	11171600	23550	23450	23600	23450	168
728	20240626	090100	7215350	23450	23450	23450	23450	1
729	20240626	090000	7191900	23450	23350	23450	23350	308