KissMeData/344820/min/candle-20240626.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240626	212000	537750700	40500	40500	40500	40500	223
3	20240626	211900	537750700	40500	40500	40500	40500	0
4	20240626	211800	537750700	40500	40500	40500	40500	0
5	20240626	211700	537750700	40500	40500	40500	40500	0
6	20240626	211600	537750700	40500	40500	40500	40500	0
7	20240626	211500	537750700	40500	40500	40500	40500	0
8	20240626	211400	537750700	40500	40500	40500	40500	0
9	20240626	211300	537750700	40500	40500	40500	40500	0
10	20240626	211200	537750700	40500	40500	40500	40500	0
11	20240626	211100	537750700	40500	40500	40500	40500	0
12	20240626	211000	537750700	40500	40500	40500	40500	0
13	20240626	210900	537750700	40500	40500	40500	40500	0
14	20240626	210800	537750700	40500	40500	40500	40500	0
15	20240626	210700	537750700	40500	40500	40500	40500	0
16	20240626	210600	537750700	40500	40500	40500	40500	0
17	20240626	210500	537750700	40500	40500	40500	40500	0
18	20240626	210400	537750700	40500	40500	40500	40500	0
19	20240626	210300	537750700	40500	40500	40500	40500	0
20	20240626	210200	537750700	40500	40500	40500	40500	0
21	20240626	210100	537750700	40500	40500	40500	40500	0
22	20240626	210000	537750700	40500	40500	40500	40500	0
23	20240626	205900	537750700	40500	40500	40500	40500	0
24	20240626	205800	537750700	40500	40500	40500	40500	0
25	20240626	205700	537750700	40500	40500	40500	40500	0
26	20240626	205600	537750700	40500	40500	40500	40500	0
27	20240626	205500	537750700	40500	40500	40500	40500	0
28	20240626	205400	537750700	40500	40500	40500	40500	0
29	20240626	205300	537750700	40500	40500	40500	40500	0
30	20240626	205200	537750700	40500	40500	40500	40500	0
31	20240626	205100	537750700	40500	40500	40500	40500	0
32	20240626	205000	537750700	40500	40500	40500	40500	223
33	20240626	204900	537750700	40500	40500	40500	40500	0
34	20240626	204800	537750700	40500	40500	40500	40500	0
35	20240626	204700	537750700	40500	40500	40500	40500	0
36	20240626	204600	537750700	40500	40500	40500	40500	0
37	20240626	204500	537750700	40500	40500	40500	40500	0
38	20240626	204400	537750700	40500	40500	40500	40500	0
39	20240626	204300	537750700	40500	40500	40500	40500	0
40	20240626	204200	537750700	40500	40500	40500	40500	0
41	20240626	204100	537750700	40500	40500	40500	40500	0
42	20240626	204000	537750700	40500	40500	40500	40500	0
43	20240626	203900	537750700	40500	40500	40500	40500	0
44	20240626	203800	537750700	40500	40500	40500	40500	0
45	20240626	203700	537750700	40500	40500	40500	40500	0
46	20240626	203600	537750700	40500	40500	40500	40500	0
47	20240626	203500	537750700	40500	40500	40500	40500	0
48	20240626	203400	537750700	40500	40500	40500	40500	0
49	20240626	203300	537750700	40500	40500	40500	40500	0
50	20240626	203200	537750700	40500	40500	40500	40500	0
51	20240626	203100	537750700	40500	40500	40500	40500	0
52	20240626	203000	537750700	40500	40500	40500	40500	0
53	20240626	202900	537750700	40500	40500	40500	40500	0
54	20240626	202800	537750700	40500	40500	40500	40500	0
55	20240626	202700	537750700	40500	40500	40500	40500	0
56	20240626	202600	537750700	40500	40500	40500	40500	0
57	20240626	202500	537750700	40500	40500	40500	40500	0
58	20240626	202400	537750700	40500	40500	40500	40500	0
59	20240626	202300	537750700	40500	40500	40500	40500	0
60	20240626	202200	537750700	40500	40500	40500	40500	0
61	20240626	202100	537750700	40500	40500	40500	40500	0
62	20240626	202000	537750700	40500	40500	40500	40500	223
63	20240626	201900	537750700	40500	40500	40500	40500	0
64	20240626	201800	537750700	40500	40500	40500	40500	0
65	20240626	201700	537750700	40500	40500	40500	40500	0
66	20240626	201600	537750700	40500	40500	40500	40500	0
67	20240626	201500	537750700	40500	40500	40500	40500	0
68	20240626	201400	537750700	40500	40500	40500	40500	0
69	20240626	201300	537750700	40500	40500	40500	40500	0
70	20240626	201200	537750700	40500	40500	40500	40500	0
71	20240626	201100	537750700	40500	40500	40500	40500	0
72	20240626	201000	537750700	40500	40500	40500	40500	0
73	20240626	200900	537750700	40500	40500	40500	40500	0
74	20240626	200800	537750700	40500	40500	40500	40500	0
75	20240626	200700	537750700	40500	40500	40500	40500	0
76	20240626	200600	537750700	40500	40500	40500	40500	0
77	20240626	200500	537750700	40500	40500	40500	40500	0
78	20240626	200400	537750700	40500	40500	40500	40500	0
79	20240626	200300	537750700	40500	40500	40500	40500	0
80	20240626	200200	537750700	40500	40500	40500	40500	0
81	20240626	200100	537750700	40500	40500	40500	40500	0
82	20240626	200000	537750700	40500	40500	40500	40500	0
83	20240626	195900	537750700	40500	40500	40500	40500	0
84	20240626	195800	537750700	40500	40500	40500	40500	0
85	20240626	195700	537750700	40500	40500	40500	40500	0
86	20240626	195600	537750700	40500	40500	40500	40500	0
87	20240626	195500	537750700	40500	40500	40500	40500	0
88	20240626	195400	537750700	40500	40500	40500	40500	0
89	20240626	195300	537750700	40500	40500	40500	40500	0
90	20240626	195200	537750700	40500	40500	40500	40500	0
91	20240626	195100	537750700	40500	40500	40500	40500	0
92	20240626	195000	537750700	40500	40500	40500	40500	223
93	20240626	194900	537750700	40500	40500	40500	40500	0
94	20240626	194800	537750700	40500	40500	40500	40500	0
95	20240626	194700	537750700	40500	40500	40500	40500	0
96	20240626	194600	537750700	40500	40500	40500	40500	0
97	20240626	194500	537750700	40500	40500	40500	40500	0
98	20240626	194400	537750700	40500	40500	40500	40500	0
99	20240626	194300	537750700	40500	40500	40500	40500	0
100	20240626	194200	537750700	40500	40500	40500	40500	0
101	20240626	194100	537750700	40500	40500	40500	40500	0
102	20240626	194000	537750700	40500	40500	40500	40500	0
103	20240626	193900	537750700	40500	40500	40500	40500	0
104	20240626	193800	537750700	40500	40500	40500	40500	0
105	20240626	193700	537750700	40500	40500	40500	40500	0
106	20240626	193600	537750700	40500	40500	40500	40500	0
107	20240626	193500	537750700	40500	40500	40500	40500	0
108	20240626	193400	537750700	40500	40500	40500	40500	0
109	20240626	193300	537750700	40500	40500	40500	40500	0
110	20240626	193200	537750700	40500	40500	40500	40500	0
111	20240626	193100	537750700	40500	40500	40500	40500	0
112	20240626	193000	537750700	40500	40500	40500	40500	0
113	20240626	192900	537750700	40500	40500	40500	40500	0
114	20240626	192800	537750700	40500	40500	40500	40500	0
115	20240626	192700	537750700	40500	40500	40500	40500	0
116	20240626	192600	537750700	40500	40500	40500	40500	0
117	20240626	192500	537750700	40500	40500	40500	40500	0
118	20240626	192400	537750700	40500	40500	40500	40500	0
119	20240626	192300	537750700	40500	40500	40500	40500	0
120	20240626	192200	537750700	40500	40500	40500	40500	0
121	20240626	192100	537750700	40500	40500	40500	40500	0
122	20240626	192000	537750700	40500	40500	40500	40500	223
123	20240626	191900	537750700	40500	40500	40500	40500	0
124	20240626	191800	537750700	40500	40500	40500	40500	0
125	20240626	191700	537750700	40500	40500	40500	40500	0
126	20240626	191600	537750700	40500	40500	40500	40500	0
127	20240626	191500	537750700	40500	40500	40500	40500	0
128	20240626	191400	537750700	40500	40500	40500	40500	0
129	20240626	191300	537750700	40500	40500	40500	40500	0
130	20240626	191200	537750700	40500	40500	40500	40500	0
131	20240626	191100	537750700	40500	40500	40500	40500	0
132	20240626	191000	537750700	40500	40500	40500	40500	0
133	20240626	190900	537750700	40500	40500	40500	40500	0
134	20240626	190800	537750700	40500	40500	40500	40500	0
135	20240626	190700	537750700	40500	40500	40500	40500	0
136	20240626	190600	537750700	40500	40500	40500	40500	0
137	20240626	190500	537750700	40500	40500	40500	40500	0
138	20240626	190400	537750700	40500	40500	40500	40500	0
139	20240626	190300	537750700	40500	40500	40500	40500	0
140	20240626	190200	537750700	40500	40500	40500	40500	0
141	20240626	190100	537750700	40500	40500	40500	40500	0
142	20240626	190000	537750700	40500	40500	40500	40500	0
143	20240626	185900	537750700	40500	40500	40500	40500	0
144	20240626	185800	537750700	40500	40500	40500	40500	0
145	20240626	185700	537750700	40500	40500	40500	40500	0
146	20240626	185600	537750700	40500	40500	40500	40500	0
147	20240626	185500	537750700	40500	40500	40500	40500	0
148	20240626	185400	537750700	40500	40500	40500	40500	0
149	20240626	185300	537750700	40500	40500	40500	40500	0
150	20240626	185200	537750700	40500	40500	40500	40500	0
151	20240626	185100	537750700	40500	40500	40500	40500	0
152	20240626	185000	537750700	40500	40500	40500	40500	223
153	20240626	184900	537750700	40500	40500	40500	40500	0
154	20240626	184800	537750700	40500	40500	40500	40500	0
155	20240626	184700	537750700	40500	40500	40500	40500	0
156	20240626	184600	537750700	40500	40500	40500	40500	0
157	20240626	184500	537750700	40500	40500	40500	40500	0
158	20240626	184400	537750700	40500	40500	40500	40500	0
159	20240626	184300	537750700	40500	40500	40500	40500	0
160	20240626	184200	537750700	40500	40500	40500	40500	0
161	20240626	184100	537750700	40500	40500	40500	40500	0
162	20240626	184000	537750700	40500	40500	40500	40500	0
163	20240626	183900	537750700	40500	40500	40500	40500	0
164	20240626	183800	537750700	40500	40500	40500	40500	0
165	20240626	183700	537750700	40500	40500	40500	40500	0
166	20240626	183600	537750700	40500	40500	40500	40500	0
167	20240626	183500	537750700	40500	40500	40500	40500	0
168	20240626	183400	537750700	40500	40500	40500	40500	0
169	20240626	183300	537750700	40500	40500	40500	40500	0
170	20240626	183200	537750700	40500	40500	40500	40500	0
171	20240626	183100	537750700	40500	40500	40500	40500	0
172	20240626	183000	537750700	40500	40500	40500	40500	0
173	20240626	182900	537750700	40500	40500	40500	40500	0
174	20240626	182800	537750700	40500	40500	40500	40500	0
175	20240626	182700	537750700	40500	40500	40500	40500	0
176	20240626	182600	537750700	40500	40500	40500	40500	0
177	20240626	182500	537750700	40500	40500	40500	40500	0
178	20240626	182400	537750700	40500	40500	40500	40500	0
179	20240626	182300	537750700	40500	40500	40500	40500	0
180	20240626	182200	537750700	40500	40500	40500	40500	0
181	20240626	182100	537750700	40500	40500	40500	40500	0
182	20240626	182000	537750700	40500	40500	40500	40500	223
183	20240626	181900	537750700	40500	40500	40500	40500	0
184	20240626	181800	537750700	40500	40500	40500	40500	0
185	20240626	181700	537750700	40500	40500	40500	40500	0
186	20240626	181600	537750700	40500	40500	40500	40500	0
187	20240626	181500	537750700	40500	40500	40500	40500	0
188	20240626	181400	537750700	40500	40500	40500	40500	0
189	20240626	181300	537750700	40500	40500	40500	40500	0
190	20240626	181200	537750700	40500	40500	40500	40500	0
191	20240626	181100	537750700	40500	40500	40500	40500	0
192	20240626	181000	537750700	40500	40500	40500	40500	0
193	20240626	180900	537750700	40500	40500	40500	40500	0
194	20240626	180800	537750700	40500	40500	40500	40500	0
195	20240626	180700	537750700	40500	40500	40500	40500	0
196	20240626	180600	537750700	40500	40500	40500	40500	0
197	20240626	180500	537750700	40500	40500	40500	40500	0
198	20240626	180400	537750700	40500	40500	40500	40500	0
199	20240626	180300	537750700	40500	40500	40500	40500	0
200	20240626	180200	537750700	40500	40500	40500	40500	0
201	20240626	180100	537750700	40500	40500	40500	40500	0
202	20240626	180000	537750700	40500	40500	40500	40500	0
203	20240626	175900	537750700	40500	40500	40500	40500	0
204	20240626	175800	537750700	40500	40500	40500	40500	0
205	20240626	175700	537750700	40500	40500	40500	40500	0
206	20240626	175600	537750700	40500	40500	40500	40500	0
207	20240626	175500	537750700	40500	40500	40500	40500	0
208	20240626	175400	537750700	40500	40500	40500	40500	0
209	20240626	175300	537750700	40500	40500	40500	40500	0
210	20240626	175200	537750700	40500	40500	40500	40500	0
211	20240626	175100	537750700	40500	40500	40500	40500	0
212	20240626	175000	537750700	40500	40500	40500	40500	223
213	20240626	174900	537750700	40500	40500	40500	40500	0
214	20240626	174800	537750700	40500	40500	40500	40500	0
215	20240626	174700	537750700	40500	40500	40500	40500	0
216	20240626	174600	537750700	40500	40500	40500	40500	0
217	20240626	174500	537750700	40500	40500	40500	40500	0
218	20240626	174400	537750700	40500	40500	40500	40500	0
219	20240626	174300	537750700	40500	40500	40500	40500	0
220	20240626	174200	537750700	40500	40500	40500	40500	0
221	20240626	174100	537750700	40500	40500	40500	40500	0
222	20240626	174000	537750700	40500	40500	40500	40500	0
223	20240626	173900	537750700	40500	40500	40500	40500	0
224	20240626	173800	537750700	40500	40500	40500	40500	0
225	20240626	173700	537750700	40500	40500	40500	40500	0
226	20240626	173600	537750700	40500	40500	40500	40500	0
227	20240626	173500	537750700	40500	40500	40500	40500	0
228	20240626	173400	537750700	40500	40500	40500	40500	0
229	20240626	173300	537750700	40500	40500	40500	40500	0
230	20240626	173200	537750700	40500	40500	40500	40500	0
231	20240626	173100	537750700	40500	40500	40500	40500	0
232	20240626	173000	537750700	40500	40500	40500	40500	0
233	20240626	172900	537750700	40500	40500	40500	40500	0
234	20240626	172800	537750700	40500	40500	40500	40500	0
235	20240626	172700	537750700	40500	40500	40500	40500	0
236	20240626	172600	537750700	40500	40500	40500	40500	0
237	20240626	172500	537750700	40500	40500	40500	40500	0
238	20240626	172400	537750700	40500	40500	40500	40500	0
239	20240626	172300	537750700	40500	40500	40500	40500	0
240	20240626	172200	537750700	40500	40500	40500	40500	0
241	20240626	172100	537750700	40500	40500	40500	40500	0
242	20240626	172000	537750700	40500	40500	40500	40500	223
243	20240626	171900	537750700	40500	40500	40500	40500	0
244	20240626	171800	537750700	40500	40500	40500	40500	0
245	20240626	171700	537750700	40500	40500	40500	40500	0
246	20240626	171600	537750700	40500	40500	40500	40500	0
247	20240626	171500	537750700	40500	40500	40500	40500	0
248	20240626	171400	537750700	40500	40500	40500	40500	0
249	20240626	171300	537750700	40500	40500	40500	40500	0
250	20240626	171200	537750700	40500	40500	40500	40500	0
251	20240626	171100	537750700	40500	40500	40500	40500	0
252	20240626	171000	537750700	40500	40500	40500	40500	0
253	20240626	170900	537750700	40500	40500	40500	40500	0
254	20240626	170800	537750700	40500	40500	40500	40500	0
255	20240626	170700	537750700	40500	40500	40500	40500	0
256	20240626	170600	537750700	40500	40500	40500	40500	0
257	20240626	170500	537750700	40500	40500	40500	40500	0
258	20240626	170400	537750700	40500	40500	40500	40500	0
259	20240626	170300	537750700	40500	40500	40500	40500	0
260	20240626	170200	537750700	40500	40500	40500	40500	0
261	20240626	170100	537750700	40500	40500	40500	40500	0
262	20240626	170000	537750700	40500	40500	40500	40500	0
263	20240626	165900	537750700	40500	40500	40500	40500	0
264	20240626	165800	537750700	40500	40500	40500	40500	0
265	20240626	165700	537750700	40500	40500	40500	40500	0
266	20240626	165600	537750700	40500	40500	40500	40500	0
267	20240626	165500	537750700	40500	40500	40500	40500	0
268	20240626	165400	537750700	40500	40500	40500	40500	0
269	20240626	165300	537750700	40500	40500	40500	40500	0
270	20240626	165200	537750700	40500	40500	40500	40500	0
271	20240626	165100	537750700	40500	40500	40500	40500	0
272	20240626	165000	537750700	40500	40500	40500	40500	223
273	20240626	164900	537750700	40500	40500	40500	40500	0
274	20240626	164800	537750700	40500	40500	40500	40500	0
275	20240626	164700	537750700	40500	40500	40500	40500	0
276	20240626	164600	537750700	40500	40500	40500	40500	0
277	20240626	164500	537750700	40500	40500	40500	40500	0
278	20240626	164400	537750700	40500	40500	40500	40500	0
279	20240626	164300	537750700	40500	40500	40500	40500	0
280	20240626	164200	537750700	40500	40500	40500	40500	0
281	20240626	164100	537750700	40500	40500	40500	40500	0
282	20240626	164000	537750700	40500	40500	40500	40500	0
283	20240626	163900	537750700	40500	40500	40500	40500	0
284	20240626	163800	537750700	40500	40500	40500	40500	0
285	20240626	163700	537750700	40500	40500	40500	40500	0
286	20240626	163600	537750700	40500	40500	40500	40500	0
287	20240626	163500	537750700	40500	40500	40500	40500	0
288	20240626	163400	537750700	40500	40500	40500	40500	0
289	20240626	163300	537750700	40500	40500	40500	40500	0
290	20240626	163200	537750700	40500	40500	40500	40500	0
291	20240626	163100	537750700	40500	40500	40500	40500	0
292	20240626	163000	537750700	40500	40500	40500	40500	0
293	20240626	162900	537750700	40500	40500	40500	40500	0
294	20240626	162800	537750700	40500	40500	40500	40500	0
295	20240626	162700	537750700	40500	40500	40500	40500	0
296	20240626	162600	537750700	40500	40500	40500	40500	0
297	20240626	162500	537750700	40500	40500	40500	40500	0
298	20240626	162400	537750700	40500	40500	40500	40500	0
299	20240626	162300	537750700	40500	40500	40500	40500	0
300	20240626	162200	537750700	40500	40500	40500	40500	0
301	20240626	162100	537750700	40500	40500	40500	40500	0
302	20240626	162000	537750700	40500	40500	40500	40500	223
303	20240626	161900	537750700	40500	40500	40500	40500	0
304	20240626	161800	537750700	40500	40500	40500	40500	0
305	20240626	161700	537750700	40500	40500	40500	40500	0
306	20240626	161600	537750700	40500	40500	40500	40500	0
307	20240626	161500	537750700	40500	40500	40500	40500	0
308	20240626	161400	537750700	40500	40500	40500	40500	0
309	20240626	161300	537750700	40500	40500	40500	40500	0
310	20240626	161200	537750700	40500	40500	40500	40500	0
311	20240626	161100	537750700	40500	40500	40500	40500	0
312	20240626	161000	537750700	40500	40500	40500	40500	0
313	20240626	160900	537750700	40500	40500	40500	40500	0
314	20240626	160800	537750700	40500	40500	40500	40500	0
315	20240626	160700	537750700	40500	40500	40500	40500	0
316	20240626	160600	537750700	40500	40500	40500	40500	0
317	20240626	160500	537750700	40500	40500	40500	40500	0
318	20240626	160400	537750700	40500	40500	40500	40500	0
319	20240626	160300	537750700	40500	40500	40500	40500	0
320	20240626	160200	537750700	40500	40500	40500	40500	0
321	20240626	160100	537750700	40500	40500	40500	40500	0
322	20240626	160000	537750700	40500	40500	40500	40500	0
323	20240626	155900	537750700	40500	40500	40500	40500	0
324	20240626	155800	537750700	40500	40500	40500	40500	0
325	20240626	155700	537750700	40500	40500	40500	40500	0
326	20240626	155600	537750700	40500	40500	40500	40500	0
327	20240626	155500	537750700	40500	40500	40500	40500	0
328	20240626	155400	537750700	40500	40500	40500	40500	0
329	20240626	155300	537750700	40500	40500	40500	40500	0
330	20240626	155200	537750700	40500	40500	40500	40500	0
331	20240626	155100	537750700	40500	40500	40500	40500	0
332	20240626	155000	537750700	40500	40500	40500	40500	223
333	20240626	154900	537750700	40500	40500	40500	40500	0
334	20240626	154800	537750700	40500	40500	40500	40500	0
335	20240626	154700	537750700	40500	40500	40500	40500	0
336	20240626	154600	537750700	40500	40500	40500	40500	0
337	20240626	154500	537750700	40500	40500	40500	40500	0
338	20240626	154400	537750700	40500	40500	40500	40500	0
339	20240626	154300	537750700	40500	40500	40500	40500	0
340	20240626	154200	537750700	40500	40500	40500	40500	0
341	20240626	154100	537750700	40500	40500	40500	40500	0
342	20240626	154000	537750700	40500	40500	40500	40500	0
343	20240626	153900	537750700	40500	40500	40500	40500	0
344	20240626	153800	537750700	40500	40500	40500	40500	0
345	20240626	153700	537750700	40500	40500	40500	40500	0
346	20240626	153600	537750700	40500	40500	40500	40500	0
347	20240626	153500	537750700	40500	40500	40500	40500	0
348	20240626	153400	537750700	40500	40500	40500	40500	0
349	20240626	153300	537750700	40500	40500	40500	40500	0
350	20240626	153200	537750700	40500	40500	40500	40500	0
351	20240626	153100	537750700	40500	40500	40500	40500	0
352	20240626	153000	537750700	40500	40500	40500	40500	223
353	20240626	152900	528719200	40550	40550	40550	40550	0
354	20240626	152800	528719200	40550	40550	40550	40550	0
355	20240626	152700	528719200	40550	40550	40550	40550	0
356	20240626	152600	528719200	40550	40550	40550	40550	0
357	20240626	152500	528719200	40550	40550	40550	40550	0
358	20240626	152400	528719200	40550	40550	40550	40550	0
359	20240626	152300	528719200	40550	40550	40550	40550	0
360	20240626	152200	528719200	40550	40550	40550	40550	0
361	20240626	152100	528719200	40550	40550	40550	40550	0
362	20240626	152000	528719200	40550	40550	40550	40550	0
363	20240626	151900	528719200	40550	40500	40550	40500	1989
364	20240626	151800	448162800	40550	40550	40550	40500	137
365	20240626	151700	442608450	40550	40500	40550	40500	153
366	20240626	151600	436404500	40550	40550	40550	40500	83
367	20240626	151500	433039150	40500	40550	40550	40500	6
368	20240626	151400	432796000	40500	40550	40550	40500	23
369	20240626	151300	431864150	40550	40550	40550	40500	7
370	20240626	151200	431580450	40500	40550	40550	40500	37
371	20240626	151100	430081800	40550	40550	40550	40500	6
372	20240626	151000	429838600	40500	40550	40550	40500	23
373	20240626	150900	428906900	40500	40600	40600	40500	13
374	20240626	150800	428379450	40600	40550	40600	40550	75
375	20240626	150700	425338100	40550	40600	40600	40500	87
376	20240626	150600	421810150	40550	40600	40600	40550	5
377	20240626	150500	421607250	40550	40550	40600	40550	57
378	20240626	150400	419293300	40550	40550	40600	40500	114
379	20240626	150300	414670550	40550	40550	40550	40500	322
380	20240626	150200	401613600	40500	40550	40550	40500	10
381	20240626	150100	401208300	40500	40500	40550	40500	16
382	20240626	150000	400560150	40550	40550	40550	40500	11
383	20240626	145900	400114350	40500	40500	40550	40500	16
384	20240626	145800	399466200	40500	40500	40550	40500	10
385	20240626	145700	399061050	40500	40550	40550	40500	6
386	20240626	145600	398817900	40500	40550	40550	40500	7
387	20240626	145500	398534200	40500	40550	40550	40500	7
388	20240626	145400	398250550	40500	40550	40550	40500	18
389	20240626	145300	397521400	40500	40500	40550	40500	33
390	20240626	145200	396184700	40500	40550	40550	40500	5
391	20240626	145100	395982050	40500	40500	40550	40500	10
392	20240626	145000	395576750	40550	40550	40550	40500	6
393	20240626	144900	395333550	40500	40550	40550	40500	7
394	20240626	144800	395049850	40550	40550	40550	40500	252
395	20240626	144700	384831350	40550	40550	40550	40550	152
396	20240626	144600	378667750	40550	40550	40550	40550	1
397	20240626	144500	378627200	40550	40550	40550	40550	2
398	20240626	144400	378546100	40500	40500	40500	40500	0
399	20240626	144300	378546100	40500	40500	40500	40500	0
400	20240626	144200	378546100	40500	40550	40550	40500	32
401	20240626	144100	377249100	40500	40500	40500	40500	0
402	20240626	144000	377249100	40500	40500	40500	40500	1
403	20240626	143900	377208600	40550	40550	40550	40550	6
404	20240626	143800	376965300	40550	40500	40550	40500	27
405	20240626	143700	375870550	40550	40550	40550	40550	10
406	20240626	143600	375465050	40550	40550	40550	40550	1
407	20240626	143500	375424500	40500	40500	40500	40500	49
408	20240626	143400	373440000	40500	40500	40550	40500	162
409	20240626	143300	366877000	40500	40500	40500	40500	1
410	20240626	143200	366836500	40500	40500	40500	40500	71
411	20240626	143100	363961000	40550	40550	40550	40550	3
412	20240626	143000	363839350	40500	40500	40500	40500	0
413	20240626	142900	363839350	40500	40500	40500	40500	20
414	20240626	142800	363029350	40500	40500	40500	40500	6
415	20240626	142700	362786350	40550	40550	40550	40550	2
416	20240626	142600	362705250	40500	40500	40500	40500	0
417	20240626	142500	362705250	40500	40500	40500	40500	0
418	20240626	142400	362705250	40500	40500	40500	40500	0
419	20240626	142300	362705250	40500	40550	40550	40500	3
420	20240626	142200	362583650	40500	40500	40500	40500	0
421	20240626	142100	362583650	40500	40550	40550	40500	3
422	20240626	142000	362462100	40550	40550	40550	40550	0
423	20240626	141900	362462100	40550	40550	40550	40550	1
424	20240626	141800	362421550	40550	40550	40550	40550	1
425	20240626	141700	362381000	40550	40550	40550	40550	0
426	20240626	141600	362381000	40550	40550	40550	40550	1
427	20240626	141500	362340450	40550	40550	40550	40550	0
428	20240626	141400	362340450	40550	40550	40550	40550	1
429	20240626	141300	362299900	40550	40550	40550	40550	12
430	20240626	141200	361813300	40500	40500	40500	40500	0
431	20240626	141100	361813300	40500	40500	40500	40500	0
432	20240626	141000	361813300	40500	40500	40500	40500	0
433	20240626	140900	361813300	40500	40500	40500	40500	0
434	20240626	140800	361813300	40500	40550	40550	40500	15
435	20240626	140700	361205550	40500	40500	40500	40500	1
436	20240626	140600	361165050	40500	40500	40500	40500	254
437	20240626	140500	350878050	40450	40450	40450	40450	0
438	20240626	140400	350878050	40450	40450	40450	40450	0
439	20240626	140300	350878050	40450	40450	40450	40450	1
440	20240626	140200	350837600	40500	40500	40500	40500	21
441	20240626	140100	349987100	40500	40500	40500	40500	200
442	20240626	140000	341887100	40500	40500	40500	40500	0
443	20240626	135900	341887100	40500	40500	40500	40500	1
444	20240626	135800	341846600	40500	40500	40500	40500	0
445	20240626	135700	341846600	40500	40500	40500	40500	460
446	20240626	135600	323216600	40500	40500	40500	40500	0
447	20240626	135500	323216600	40500	40500	40500	40500	1
448	20240626	135400	323176100	40500	40500	40500	40500	0
449	20240626	135300	323176100	40500	40500	40500	40500	9
450	20240626	135200	322811600	40500	40500	40500	40500	1
451	20240626	135100	322771100	40500	40500	40500	40500	0
452	20240626	135000	322771100	40500	40500	40500	40500	1
453	20240626	134900	322730600	40500	40500	40500	40500	0
454	20240626	134800	322730600	40500	40550	40550	40500	21
455	20240626	134700	321879100	40550	40550	40550	40550	2
456	20240626	134600	321798000	40500	40550	40550	40500	2
457	20240626	134500	321716950	40500	40500	40500	40500	1
458	20240626	134400	321676450	40500	40500	40500	40500	1
459	20240626	134300	321635950	40550	40550	40550	40550	0
460	20240626	134200	321635950	40550	40500	40550	40500	13
461	20240626	134100	321109200	40500	40500	40500	40500	0
462	20240626	134000	321109200	40500	40500	40500	40500	0
463	20240626	133900	321109200	40500	40500	40500	40500	1
464	20240626	133800	321068700	40500	40500	40500	40500	78
465	20240626	133700	317909700	40550	40550	40550	40500	11
466	20240626	133600	317463700	40550	40550	40550	40550	2
467	20240626	133500	317382600	40500	40500	40500	40500	1
468	20240626	133400	317342100	40500	40500	40500	40500	0
469	20240626	133300	317342100	40500	40500	40500	40500	3
470	20240626	133200	317220600	40550	40550	40550	40550	10
471	20240626	133100	316815100	40500	40550	40550	40500	6
472	20240626	133000	316571850	40550	40500	40550	40500	11
473	20240626	132900	316126100	40500	40500	40500	40500	1
474	20240626	132800	316085600	40550	40550	40550	40550	0
475	20240626	132700	316085600	40550	40550	40550	40550	0
476	20240626	132600	316085600	40550	40500	40550	40500	12
477	20240626	132500	315599100	40550	40550	40550	40550	0
478	20240626	132400	315599100	40550	40500	40550	40500	2
479	20240626	132300	315518050	40500	40500	40500	40500	0
480	20240626	132200	315518050	40500	40500	40550	40500	238
481	20240626	132100	305878200	40500	40500	40500	40500	0
482	20240626	132000	305878200	40500	40500	40500	40500	1
483	20240626	131900	305837700	40500	40500	40500	40500	30
484	20240626	131800	304622700	40500	40500	40500	40500	7
485	20240626	131700	304339200	40550	40550	40550	40550	1
486	20240626	131600	304298650	40550	40500	40550	40500	3
487	20240626	131500	304177050	40500	40500	40500	40500	0
488	20240626	131400	304177050	40500	40500	40500	40500	0
489	20240626	131300	304177050	40500	40500	40500	40500	1
490	20240626	131200	304136550	40500	40500	40500	40500	0
491	20240626	131100	304136550	40500	40500	40500	40500	1
492	20240626	131000	304096050	40550	40550	40550	40550	293
493	20240626	130900	292214900	40550	40550	40550	40550	1
494	20240626	130800	292174350	40550	40550	40550	40550	1
495	20240626	130700	292133800	40550	40550	40550	40550	3
496	20240626	130600	292012150	40550	40550	40550	40550	0
497	20240626	130500	292012150	40550	40550	40550	40550	6
498	20240626	130400	291768850	40550	40550	40550	40550	0
499	20240626	130300	291768850	40550	40550	40550	40550	10
500	20240626	130200	291363350	40550	40550	40550	40550	0
501	20240626	130100	291363350	40550	40550	40550	40550	0
502	20240626	130000	291363350	40550	40600	40600	40550	3
503	20240626	125900	291241600	40600	40600	40600	40600	30
504	20240626	125800	290023600	40600	40550	40600	40550	3
505	20240626	125700	289901850	40600	40600	40600	40600	2
506	20240626	125600	289820650	40550	40600	40600	40550	3
507	20240626	125500	289698900	40600	40600	40600	40600	2
508	20240626	125400	289617700	40550	40600	40600	40550	2
509	20240626	125300	289536550	40600	40600	40600	40600	14
510	20240626	125200	288968150	40600	40550	40600	40550	2
511	20240626	125100	288887000	40600	40550	40600	40550	12
512	20240626	125000	288400300	40600	40550	40600	40550	4
513	20240626	124900	288238000	40600	40600	40600	40600	2
514	20240626	124800	288156800	40600	40600	40600	40600	0
515	20240626	124700	288156800	40600	40600	40600	40550	4
516	20240626	124600	287994450	40600	40600	40600	40600	2
517	20240626	124500	287913250	40550	40600	40600	40550	3
518	20240626	124400	287791500	40600	40600	40600	40600	1
519	20240626	124300	287750900	40550	40600	40600	40550	3
520	20240626	124200	287629150	40600	40600	40600	40600	0
521	20240626	124100	287629150	40600	40600	40600	40550	4
522	20240626	124000	287466800	40600	40600	40600	40600	295
523	20240626	123900	275489800	40600	40550	40600	40550	3
524	20240626	123800	275368050	40600	40600	40600	40600	2
525	20240626	123700	275286850	40600	40600	40600	40600	6
526	20240626	123600	275043250	40550	40550	40550	40550	1
527	20240626	123500	275002700	40600	40600	40600	40600	2
528	20240626	123400	274921500	40550	40600	40600	40550	3
529	20240626	123300	274799750	40600	40600	40600	40600	2
530	20240626	123200	274718550	40550	40600	40600	40550	3
531	20240626	123100	274596800	40600	40600	40600	40600	2
532	20240626	123000	274515600	40550	40550	40550	40550	1
533	20240626	122900	274475050	40600	40600	40600	40600	3
534	20240626	122800	274353250	40600	40550	40600	40550	2
535	20240626	122700	274272100	40600	40600	40600	40600	3
536	20240626	122600	274150300	40600	40550	40600	40550	3
537	20240626	122500	274028550	40600	40600	40600	40600	2
538	20240626	122400	273947350	40550	40550	40550	40550	0
539	20240626	122300	273947350	40550	40600	40600	40550	3
540	20240626	122200	273825600	40600	40600	40600	40600	2
541	20240626	122100	273744400	40550	40600	40600	40550	54
542	20240626	122000	271552050	40600	40600	40600	40600	1
543	20240626	121900	271511450	40550	40600	40600	40550	3
544	20240626	121800	271389700	40600	40600	40600	40600	0
545	20240626	121700	271389700	40600	40600	40600	40550	26
546	20240626	121600	270334150	40600	40600	40600	40600	2
547	20240626	121500	270252950	40550	40550	40600	40550	13
548	20240626	121400	269725700	40600	40600	40600	40600	2
549	20240626	121300	269644500	40550	40550	40550	40550	1
550	20240626	121200	269603950	40600	40600	40600	40600	1
551	20240626	121100	269563350	40600	40600	40600	40600	2
552	20240626	121000	269482150	40550	40550	40550	40550	2
553	20240626	120900	269401050	40600	40600	40600	40600	2
554	20240626	120800	269319850	40500	40600	40600	40500	13
555	20240626	120700	268793150	40600	40600	40600	40600	0
556	20240626	120600	268793150	40600	40500	40600	40500	3
557	20240626	120500	268671450	40550	40550	40550	40550	198
558	20240626	120400	260642550	40550	40550	40550	40500	3
559	20240626	120300	260520950	40600	40550	40600	40550	7
560	20240626	120200	260237000	40550	40600	40600	40500	9
561	20240626	120100	259871800	40600	40600	40600	40600	0
562	20240626	120000	259871800	40600	40500	40600	40500	6
563	20240626	115900	259628350	40600	40600	40600	40600	3
564	20240626	115800	259506550	40600	40600	40600	40600	2
565	20240626	115700	259425350	40500	40600	40600	40500	425
566	20240626	115600	242170450	40600	40600	40600	40600	2
567	20240626	115500	242089250	40500	40500	40500	40500	1
568	20240626	115400	242048750	40600	40600	40600	40600	2
569	20240626	115300	241967550	40600	40500	40600	40500	3
570	20240626	115200	241845850	40600	40600	40600	40600	5
571	20240626	115100	241642850	40500	40500	40600	40500	4
572	20240626	115000	241480650	40550	40600	40600	40550	3
573	20240626	114900	241358900	40500	40500	40500	40500	1
574	20240626	114800	241318400	40600	40550	40600	40550	102
575	20240626	114700	237181200	40550	40500	40550	40500	3
576	20240626	114600	237059600	40550	40550	40550	40550	2
577	20240626	114500	236978500	40550	40550	40550	40550	2
578	20240626	114400	236897400	40500	40550	40550	40500	3
579	20240626	114300	236775800	40500	40500	40500	40500	20
580	20240626	114200	235965800	40550	40550	40550	40550	2
581	20240626	114100	235884700	40550	40550	40550	40550	2
582	20240626	114000	235803600	40550	40550	40550	40550	1
583	20240626	113900	235763050	40500	40550	40550	40500	3
584	20240626	113800	235641450	40550	40550	40550	40550	2
585	20240626	113700	235560350	40550	40550	40550	40550	129
586	20240626	113600	230329400	40550	40550	40550	40500	4
587	20240626	113500	230167250	40550	40550	40550	40550	2
588	20240626	113400	230086150	40550	40500	40550	40500	3
589	20240626	113300	229964550	40550	40550	40550	40550	1
590	20240626	113200	229924000	40550	40550	40550	40550	5
591	20240626	113100	229721250	40550	40500	40550	40500	3
592	20240626	113000	229599650	40550	40550	40550	40550	2
593	20240626	112900	229518550	40550	40550	40550	40550	2
594	20240626	112800	229437450	40550	40550	40550	40500	5
595	20240626	112700	229234750	40550	40550	40550	40550	2
596	20240626	112600	229153650	40550	40550	40550	40550	0
597	20240626	112500	229153650	40550	40550	40550	40500	71
598	20240626	112400	226278000	40550	40550	40550	40550	3
599	20240626	112300	226156350	40550	40550	40550	40550	3
600	20240626	112200	226034700	40550	40550	40550	40550	2
601	20240626	112100	225953600	40550	40550	40550	40550	2
602	20240626	112000	225872500	40550	40550	40550	40550	10
603	20240626	111900	225467000	40550	40550	40550	40550	2
604	20240626	111800	225385900	40550	40550	40550	40550	2
605	20240626	111700	225304800	40550	40550	40550	40550	4
606	20240626	111600	225142600	40550	40550	40550	40550	1
607	20240626	111500	225102050	40550	40600	40600	40550	22
608	20240626	111400	224209850	40550	40550	40550	40550	77
609	20240626	111300	221087500	40550	40550	40550	40550	2
610	20240626	111200	221006400	40550	40550	40550	40550	2
611	20240626	111100	220925300	40550	40550	40550	40550	3
612	20240626	111000	220803650	40550	40550	40550	40550	19
613	20240626	110900	220033200	40550	40600	40600	40550	2
614	20240626	110800	219952050	40600	40600	40600	40600	0
615	20240626	110700	219952050	40600	40600	40600	40600	2
616	20240626	110600	219870850	40600	40600	40600	40600	2
617	20240626	110500	219789650	40600	40600	40600	40600	2
618	20240626	110400	219708450	40600	40600	40600	40600	2
619	20240626	110300	219627250	40550	40600	40600	40550	23
620	20240626	110200	218694500	40600	40600	40600	40600	5
621	20240626	110100	218491500	40600	40600	40600	40600	3
622	20240626	110000	218369700	40600	40550	40600	40550	6
623	20240626	105900	218126350	40600	40600	40600	40600	2
624	20240626	105800	218045150	40600	40600	40600	40600	2
625	20240626	105700	217963950	40600	40600	40600	40600	3
626	20240626	105600	217842150	40600	40600	40600	40600	5
627	20240626	105500	217639150	40600	40550	40600	40550	3
628	20240626	105400	217517400	40600	40600	40600	40600	3
629	20240626	105300	217395600	40550	40600	40600	40550	14
630	20240626	105200	216827800	40600	40600	40600	40600	1
631	20240626	105100	216787200	40600	40600	40600	40600	0
632	20240626	105000	216787200	40600	40600	40600	40600	2
633	20240626	104900	216706000	40600	40600	40600	40600	3
634	20240626	104800	216584200	40600	40600	40600	40600	2
635	20240626	104700	216503000	40600	40600	40600	40600	5
636	20240626	104600	216300000	40600	40600	40600	40600	2
637	20240626	104500	216218800	40600	40600	40600	40600	0
638	20240626	104400	216218800	40600	40600	40600	40600	1
639	20240626	104300	216178200	40600	40600	40600	40600	2
640	20240626	104200	216097000	40600	40600	40600	40600	3
641	20240626	104100	215975200	40600	40600	40600	40600	2
642	20240626	104000	215894000	40550	40600	40600	40550	3
643	20240626	103900	215772250	40600	40600	40600	40600	74
644	20240626	103800	212767850	40600	40600	40600	40600	2
645	20240626	103700	212686650	40550	40550	40550	40550	12
646	20240626	103600	212200050	40550	40550	40550	40550	1
647	20240626	103500	212159500	40600	40450	40600	40450	8
648	20240626	103400	211835600	40600	40600	40600	40600	2
649	20240626	103300	211754400	40550	40550	40550	40550	10
650	20240626	103200	211348900	40550	40550	40550	40550	2
651	20240626	103100	211267800	40550	40500	40550	40500	19
652	20240626	103000	210498150	40500	40500	40500	40500	4
653	20240626	102900	210336150	40550	40550	40550	40550	2
654	20240626	102800	210255050	40400	40600	40600	40400	1001
655	20240626	102700	169743400	40600	40600	40600	40600	0
656	20240626	102600	169743400	40600	40600	40600	40600	2
657	20240626	102500	169662200	40600	40600	40600	40600	7
658	20240626	102400	169378000	40600	40600	40600	40600	3
659	20240626	102300	169256200	40600	40600	40600	40600	3
660	20240626	102200	169134400	40600	40600	40600	40600	2
661	20240626	102100	169053200	40600	40600	40600	40600	7
662	20240626	102000	168769000	40600	40550	40600	40550	2
663	20240626	101900	168687850	40600	40600	40600	40600	2
664	20240626	101800	168606650	40600	40600	40600	40600	2
665	20240626	101700	168525450	40600	40550	40600	40550	41
666	20240626	101600	166862800	40600	40600	40600	40600	8
667	20240626	101500	166538000	40600	40600	40600	40600	51
668	20240626	101400	164467400	40600	40600	40600	40600	2
669	20240626	101300	164386200	40550	40550	40550	40500	325
670	20240626	101200	151207700	40550	40550	40550	40550	1
671	20240626	101100	151167150	40550	40550	40550	40550	53
672	20240626	101000	149018000	40550	40550	40550	40550	54
673	20240626	100900	146828300	40550	40550	40550	40550	2
674	20240626	100800	146747200	40550	40500	40550	40500	12
675	20240626	100700	146261100	40550	40550	40550	40550	2
676	20240626	100600	146180000	40550	40550	40550	40550	2
677	20240626	100500	146098900	40550	40550	40550	40550	50
678	20240626	100400	144071400	40500	40500	40500	40500	5
679	20240626	100300	143868900	40500	40500	40500	40500	5
680	20240626	100200	143666400	40500	40500	40500	40500	27
681	20240626	100100	142572900	40500	40500	40500	40500	2
682	20240626	100000	142491900	40500	40500	40500	40500	109
683	20240626	095900	138077400	40450	40500	40500	40450	15
684	20240626	095800	137470500	40500	40500	40500	40500	0
685	20240626	095700	137470500	40500	40500	40500	40500	8
686	20240626	095600	137146500	40500	40450	40500	40450	92
687	20240626	095500	133425050	40450	40450	40450	40450	3
688	20240626	095400	133303700	40450	40400	40450	40400	3
689	20240626	095300	133182400	40450	40450	40450	40450	2
690	20240626	095200	133101500	40450	40450	40450	40450	3
691	20240626	095100	132980150	40500	40500	40500	40500	8
692	20240626	095000	132656150	40450	40450	40450	40450	2
693	20240626	094900	132575250	40500	40500	40500	40500	3
694	20240626	094800	132453750	40500	40450	40500	40450	101
695	20240626	094700	128368050	40450	40400	40450	40400	38
696	20240626	094600	126831950	40400	40500	40550	40400	1987
697	20240626	094500	46484100	40550	40550	40550	40550	3
698	20240626	094400	46362450	40550	40550	40550	40550	2
699	20240626	094300	46281350	40550	40550	40550	40550	4
700	20240626	094200	46119150	40550	40550	40550	40550	31
701	20240626	094100	44862100	40550	40600	40600	40550	6
702	20240626	094000	44618750	40550	40550	40550	40550	3
703	20240626	093900	44497100	40550	40550	40550	40550	3
704	20240626	093800	44375450	40600	40600	40600	40600	6
705	20240626	093700	44131850	40600	40600	40600	40600	3
706	20240626	093600	44010050	40550	40550	40550	40550	5
707	20240626	093500	43807300	40550	40550	40550	40550	2
708	20240626	093400	43726200	40550	40550	40550	40550	5
709	20240626	093300	43523450	40550	40550	40550	40550	9
710	20240626	093200	43158500	40550	40550	40550	40550	2
711	20240626	093100	43077400	40550	40550	40550	40500	59
712	20240626	093000	40686300	40500	40550	40550	40500	4
713	20240626	092900	40524150	40550	40550	40550	40550	16
714	20240626	092800	39875350	40550	40550	40550	40550	166
715	20240626	092700	33144050	40600	40600	40600	40600	2
716	20240626	092600	33062850	40600	40600	40600	40600	3
717	20240626	092500	32941050	40550	40600	40600	40550	3
718	20240626	092400	32819300	40600	40600	40600	40600	5
719	20240626	092300	32616300	40600	40600	40600	40600	1
720	20240626	092200	32575700	40600	40550	40600	40550	4
721	20240626	092100	32413400	40600	40600	40600	40600	5
722	20240626	092000	32210400	40600	40550	40600	40550	7
723	20240626	091900	31926300	40600	40600	40600	40600	26
724	20240626	091800	30870700	40650	40600	40650	40600	5
725	20240626	091700	30667500	40600	40600	40600	40600	0
726	20240626	091600	30667500	40600	40550	40600	40500	162
727	20240626	091500	24105100	40550	40550	40550	40550	4
728	20240626	091400	23942900	40550	40550	40550	40550	4
729	20240626	091300	23780700	40550	40550	40550	40550	37
730	20240626	091200	22280350	40550	40600	40600	40550	60
731	20240626	091100	19847250	40550	40550	40550	40550	5
732	20240626	091000	19644500	40550	40600	40600	40550	2
733	20240626	090900	19563350	40650	40500	40650	40500	32
734	20240626	090800	18267050	40600	40600	40650	40600	303
735	20240626	090700	5965200	40600	40550	40600	40550	3
736	20240626	090600	5843500	40550	40550	40550	40550	12
737	20240626	090500	5356900	40550	40550	40550	40550	20
738	20240626	090400	4545900	40600	40600	40600	40600	3
739	20240626	090300	4424100	40600	40550	40600	40550	12
740	20240626	090200	3936950	40600	40550	40600	40550	9
741	20240626	090100	3571900	40600	40550	40600	40550	19
742	20240626	090000	2801400	40600	40600	40600	40600	69