KissMeData/110990/min/candle-20240626.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240626	201500	16251698100	27150	27150	27150	27150	10531
3	20240626	201400	16251698100	27150	27150	27150	27150	0
4	20240626	201300	16251698100	27150	27150	27150	27150	0
5	20240626	201200	16251698100	27150	27150	27150	27150	0
6	20240626	201100	16251698100	27150	27150	27150	27150	0
7	20240626	201000	16251698100	27150	27150	27150	27150	0
8	20240626	200900	16251698100	27150	27150	27150	27150	0
9	20240626	200800	16251698100	27150	27150	27150	27150	0
10	20240626	200700	16251698100	27150	27150	27150	27150	0
11	20240626	200600	16251698100	27150	27150	27150	27150	0
12	20240626	200500	16251698100	27150	27150	27150	27150	0
13	20240626	200400	16251698100	27150	27150	27150	27150	0
14	20240626	200300	16251698100	27150	27150	27150	27150	0
15	20240626	200200	16251698100	27150	27150	27150	27150	0
16	20240626	200100	16251698100	27150	27150	27150	27150	0
17	20240626	200000	16251698100	27150	27150	27150	27150	0
18	20240626	195900	16251698100	27150	27150	27150	27150	0
19	20240626	195800	16251698100	27150	27150	27150	27150	0
20	20240626	195700	16251698100	27150	27150	27150	27150	0
21	20240626	195600	16251698100	27150	27150	27150	27150	0
22	20240626	195500	16251698100	27150	27150	27150	27150	0
23	20240626	195400	16251698100	27150	27150	27150	27150	0
24	20240626	195300	16251698100	27150	27150	27150	27150	0
25	20240626	195200	16251698100	27150	27150	27150	27150	0
26	20240626	195100	16251698100	27150	27150	27150	27150	0
27	20240626	195000	16251698100	27150	27150	27150	27150	0
28	20240626	194900	16251698100	27150	27150	27150	27150	0
29	20240626	194800	16251698100	27150	27150	27150	27150	0
30	20240626	194700	16251698100	27150	27150	27150	27150	0
31	20240626	194600	16251698100	27150	27150	27150	27150	0
32	20240626	194500	16251698100	27150	27150	27150	27150	10531
33	20240626	194400	16251698100	27150	27150	27150	27150	0
34	20240626	194300	16251698100	27150	27150	27150	27150	0
35	20240626	194200	16251698100	27150	27150	27150	27150	0
36	20240626	194100	16251698100	27150	27150	27150	27150	0
37	20240626	194000	16251698100	27150	27150	27150	27150	0
38	20240626	193900	16251698100	27150	27150	27150	27150	0
39	20240626	193800	16251698100	27150	27150	27150	27150	0
40	20240626	193700	16251698100	27150	27150	27150	27150	0
41	20240626	193600	16251698100	27150	27150	27150	27150	0
42	20240626	193500	16251698100	27150	27150	27150	27150	0
43	20240626	193400	16251698100	27150	27150	27150	27150	0
44	20240626	193300	16251698100	27150	27150	27150	27150	0
45	20240626	193200	16251698100	27150	27150	27150	27150	0
46	20240626	193100	16251698100	27150	27150	27150	27150	0
47	20240626	193000	16251698100	27150	27150	27150	27150	0
48	20240626	192900	16251698100	27150	27150	27150	27150	0
49	20240626	192800	16251698100	27150	27150	27150	27150	0
50	20240626	192700	16251698100	27150	27150	27150	27150	0
51	20240626	192600	16251698100	27150	27150	27150	27150	0
52	20240626	192500	16251698100	27150	27150	27150	27150	0
53	20240626	192400	16251698100	27150	27150	27150	27150	0
54	20240626	192300	16251698100	27150	27150	27150	27150	0
55	20240626	192200	16251698100	27150	27150	27150	27150	0
56	20240626	192100	16251698100	27150	27150	27150	27150	0
57	20240626	192000	16251698100	27150	27150	27150	27150	0
58	20240626	191900	16251698100	27150	27150	27150	27150	0
59	20240626	191800	16251698100	27150	27150	27150	27150	0
60	20240626	191700	16251698100	27150	27150	27150	27150	0
61	20240626	191600	16251698100	27150	27150	27150	27150	0
62	20240626	191500	16251698100	27150	27150	27150	27150	10531
63	20240626	191400	16251698100	27150	27150	27150	27150	0
64	20240626	191300	16251698100	27150	27150	27150	27150	0
65	20240626	191200	16251698100	27150	27150	27150	27150	0
66	20240626	191100	16251698100	27150	27150	27150	27150	0
67	20240626	191000	16251698100	27150	27150	27150	27150	0
68	20240626	190900	16251698100	27150	27150	27150	27150	0
69	20240626	190800	16251698100	27150	27150	27150	27150	0
70	20240626	190700	16251698100	27150	27150	27150	27150	0
71	20240626	190600	16251698100	27150	27150	27150	27150	0
72	20240626	190500	16251698100	27150	27150	27150	27150	0
73	20240626	190400	16251698100	27150	27150	27150	27150	0
74	20240626	190300	16251698100	27150	27150	27150	27150	0
75	20240626	190200	16251698100	27150	27150	27150	27150	0
76	20240626	190100	16251698100	27150	27150	27150	27150	0
77	20240626	190000	16251698100	27150	27150	27150	27150	0
78	20240626	185900	16251698100	27150	27150	27150	27150	0
79	20240626	185800	16251698100	27150	27150	27150	27150	0
80	20240626	185700	16251698100	27150	27150	27150	27150	0
81	20240626	185600	16251698100	27150	27150	27150	27150	0
82	20240626	185500	16251698100	27150	27150	27150	27150	0
83	20240626	185400	16251698100	27150	27150	27150	27150	0
84	20240626	185300	16251698100	27150	27150	27150	27150	0
85	20240626	185200	16251698100	27150	27150	27150	27150	0
86	20240626	185100	16251698100	27150	27150	27150	27150	0
87	20240626	185000	16251698100	27150	27150	27150	27150	0
88	20240626	184900	16251698100	27150	27150	27150	27150	0
89	20240626	184800	16251698100	27150	27150	27150	27150	0
90	20240626	184700	16251698100	27150	27150	27150	27150	0
91	20240626	184600	16251698100	27150	27150	27150	27150	0
92	20240626	184500	16251698100	27150	27150	27150	27150	10531
93	20240626	184400	16251698100	27150	27150	27150	27150	0
94	20240626	184300	16251698100	27150	27150	27150	27150	0
95	20240626	184200	16251698100	27150	27150	27150	27150	0
96	20240626	184100	16251698100	27150	27150	27150	27150	0
97	20240626	184000	16251698100	27150	27150	27150	27150	0
98	20240626	183900	16251698100	27150	27150	27150	27150	0
99	20240626	183800	16251698100	27150	27150	27150	27150	0
100	20240626	183700	16251698100	27150	27150	27150	27150	0
101	20240626	183600	16251698100	27150	27150	27150	27150	0
102	20240626	183500	16251698100	27150	27150	27150	27150	0
103	20240626	183400	16251698100	27150	27150	27150	27150	0
104	20240626	183300	16251698100	27150	27150	27150	27150	0
105	20240626	183200	16251698100	27150	27150	27150	27150	0
106	20240626	183100	16251698100	27150	27150	27150	27150	0
107	20240626	183000	16251698100	27150	27150	27150	27150	0
108	20240626	182900	16251698100	27150	27150	27150	27150	0
109	20240626	182800	16251698100	27150	27150	27150	27150	0
110	20240626	182700	16251698100	27150	27150	27150	27150	0
111	20240626	182600	16251698100	27150	27150	27150	27150	0
112	20240626	182500	16251698100	27150	27150	27150	27150	0
113	20240626	182400	16251698100	27150	27150	27150	27150	0
114	20240626	182300	16251698100	27150	27150	27150	27150	0
115	20240626	182200	16251698100	27150	27150	27150	27150	0
116	20240626	182100	16251698100	27150	27150	27150	27150	0
117	20240626	182000	16251698100	27150	27150	27150	27150	0
118	20240626	181900	16251698100	27150	27150	27150	27150	0
119	20240626	181800	16251698100	27150	27150	27150	27150	0
120	20240626	181700	16251698100	27150	27150	27150	27150	0
121	20240626	181600	16251698100	27150	27150	27150	27150	0
122	20240626	181500	16251698100	27150	27150	27150	27150	10531
123	20240626	181400	16251698100	27150	27150	27150	27150	0
124	20240626	181300	16251698100	27150	27150	27150	27150	0
125	20240626	181200	16251698100	27150	27150	27150	27150	0
126	20240626	181100	16251698100	27150	27150	27150	27150	0
127	20240626	181000	16251698100	27150	27150	27150	27150	0
128	20240626	180900	16251698100	27150	27150	27150	27150	0
129	20240626	180800	16251698100	27150	27150	27150	27150	0
130	20240626	180700	16251698100	27150	27150	27150	27150	0
131	20240626	180600	16251698100	27150	27150	27150	27150	0
132	20240626	180500	16251698100	27150	27150	27150	27150	0
133	20240626	180400	16251698100	27150	27150	27150	27150	0
134	20240626	180300	16251698100	27150	27150	27150	27150	0
135	20240626	180200	16251698100	27150	27150	27150	27150	0
136	20240626	180100	16251698100	27150	27150	27150	27150	0
137	20240626	180000	16251698100	27150	27150	27150	27150	0
138	20240626	175900	16251698100	27150	27150	27150	27150	0
139	20240626	175800	16251698100	27150	27150	27150	27150	0
140	20240626	175700	16251698100	27150	27150	27150	27150	0
141	20240626	175600	16251698100	27150	27150	27150	27150	0
142	20240626	175500	16251698100	27150	27150	27150	27150	0
143	20240626	175400	16251698100	27150	27150	27150	27150	0
144	20240626	175300	16251698100	27150	27150	27150	27150	0
145	20240626	175200	16251698100	27150	27150	27150	27150	0
146	20240626	175100	16251698100	27150	27150	27150	27150	0
147	20240626	175000	16251698100	27150	27150	27150	27150	0
148	20240626	174900	16251698100	27150	27150	27150	27150	0
149	20240626	174800	16251698100	27150	27150	27150	27150	0
150	20240626	174700	16251698100	27150	27150	27150	27150	0
151	20240626	174600	16251698100	27150	27150	27150	27150	0
152	20240626	174500	16251698100	27150	27150	27150	27150	10531
153	20240626	174400	16251698100	27150	27150	27150	27150	0
154	20240626	174300	16251698100	27150	27150	27150	27150	0
155	20240626	174200	16251698100	27150	27150	27150	27150	0
156	20240626	174100	16251698100	27150	27150	27150	27150	0
157	20240626	174000	16251698100	27150	27150	27150	27150	0
158	20240626	173900	16251698100	27150	27150	27150	27150	0
159	20240626	173800	16251698100	27150	27150	27150	27150	0
160	20240626	173700	16251698100	27150	27150	27150	27150	0
161	20240626	173600	16251698100	27150	27150	27150	27150	0
162	20240626	173500	16251698100	27150	27150	27150	27150	0
163	20240626	173400	16251698100	27150	27150	27150	27150	0
164	20240626	173300	16251698100	27150	27150	27150	27150	0
165	20240626	173200	16251698100	27150	27150	27150	27150	0
166	20240626	173100	16251698100	27150	27150	27150	27150	0
167	20240626	173000	16251698100	27150	27150	27150	27150	0
168	20240626	172900	16251698100	27150	27150	27150	27150	0
169	20240626	172800	16251698100	27150	27150	27150	27150	0
170	20240626	172700	16251698100	27150	27150	27150	27150	0
171	20240626	172600	16251698100	27150	27150	27150	27150	0
172	20240626	172500	16251698100	27150	27150	27150	27150	0
173	20240626	172400	16251698100	27150	27150	27150	27150	0
174	20240626	172300	16251698100	27150	27150	27150	27150	0
175	20240626	172200	16251698100	27150	27150	27150	27150	0
176	20240626	172100	16251698100	27150	27150	27150	27150	0
177	20240626	172000	16251698100	27150	27150	27150	27150	0
178	20240626	171900	16251698100	27150	27150	27150	27150	0
179	20240626	171800	16251698100	27150	27150	27150	27150	0
180	20240626	171700	16251698100	27150	27150	27150	27150	0
181	20240626	171600	16251698100	27150	27150	27150	27150	0
182	20240626	171500	16251698100	27150	27150	27150	27150	10531
183	20240626	171400	16251698100	27150	27150	27150	27150	0
184	20240626	171300	16251698100	27150	27150	27150	27150	0
185	20240626	171200	16251698100	27150	27150	27150	27150	0
186	20240626	171100	16251698100	27150	27150	27150	27150	0
187	20240626	171000	16251698100	27150	27150	27150	27150	0
188	20240626	170900	16251698100	27150	27150	27150	27150	0
189	20240626	170800	16251698100	27150	27150	27150	27150	0
190	20240626	170700	16251698100	27150	27150	27150	27150	0
191	20240626	170600	16251698100	27150	27150	27150	27150	0
192	20240626	170500	16251698100	27150	27150	27150	27150	0
193	20240626	170400	16251698100	27150	27150	27150	27150	0
194	20240626	170300	16251698100	27150	27150	27150	27150	0
195	20240626	170200	16251698100	27150	27150	27150	27150	0
196	20240626	170100	16251698100	27150	27150	27150	27150	0
197	20240626	170000	16251698100	27150	27150	27150	27150	0
198	20240626	165900	16251698100	27150	27150	27150	27150	0
199	20240626	165800	16251698100	27150	27150	27150	27150	0
200	20240626	165700	16251698100	27150	27150	27150	27150	0
201	20240626	165600	16251698100	27150	27150	27150	27150	0
202	20240626	165500	16251698100	27150	27150	27150	27150	0
203	20240626	165400	16251698100	27150	27150	27150	27150	0
204	20240626	165300	16251698100	27150	27150	27150	27150	0
205	20240626	165200	16251698100	27150	27150	27150	27150	0
206	20240626	165100	16251698100	27150	27150	27150	27150	0
207	20240626	165000	16251698100	27150	27150	27150	27150	0
208	20240626	164900	16251698100	27150	27150	27150	27150	0
209	20240626	164800	16251698100	27150	27150	27150	27150	0
210	20240626	164700	16251698100	27150	27150	27150	27150	0
211	20240626	164600	16251698100	27150	27150	27150	27150	0
212	20240626	164500	16251698100	27150	27150	27150	27150	10531
213	20240626	164400	16251698100	27150	27150	27150	27150	0
214	20240626	164300	16251698100	27150	27150	27150	27150	0
215	20240626	164200	16251698100	27150	27150	27150	27150	0
216	20240626	164100	16251698100	27150	27150	27150	27150	0
217	20240626	164000	16251698100	27150	27150	27150	27150	0
218	20240626	163900	16251698100	27150	27150	27150	27150	0
219	20240626	163800	16251698100	27150	27150	27150	27150	0
220	20240626	163700	16251698100	27150	27150	27150	27150	0
221	20240626	163600	16251698100	27150	27150	27150	27150	0
222	20240626	163500	16251698100	27150	27150	27150	27150	0
223	20240626	163400	16251698100	27150	27150	27150	27150	0
224	20240626	163300	16251698100	27150	27150	27150	27150	0
225	20240626	163200	16251698100	27150	27150	27150	27150	0
226	20240626	163100	16251698100	27150	27150	27150	27150	0
227	20240626	163000	16251698100	27150	27150	27150	27150	0
228	20240626	162900	16251698100	27150	27150	27150	27150	0
229	20240626	162800	16251698100	27150	27150	27150	27150	0
230	20240626	162700	16251698100	27150	27150	27150	27150	0
231	20240626	162600	16251698100	27150	27150	27150	27150	0
232	20240626	162500	16251698100	27150	27150	27150	27150	0
233	20240626	162400	16251698100	27150	27150	27150	27150	0
234	20240626	162300	16251698100	27150	27150	27150	27150	0
235	20240626	162200	16251698100	27150	27150	27150	27150	0
236	20240626	162100	16251698100	27150	27150	27150	27150	0
237	20240626	162000	16251698100	27150	27150	27150	27150	0
238	20240626	161900	16251698100	27150	27150	27150	27150	0
239	20240626	161800	16251698100	27150	27150	27150	27150	0
240	20240626	161700	16251698100	27150	27150	27150	27150	0
241	20240626	161600	16251698100	27150	27150	27150	27150	0
242	20240626	161500	16251698100	27150	27150	27150	27150	10531
243	20240626	161400	16251698100	27150	27150	27150	27150	0
244	20240626	161300	16251698100	27150	27150	27150	27150	0
245	20240626	161200	16251698100	27150	27150	27150	27150	0
246	20240626	161100	16251698100	27150	27150	27150	27150	0
247	20240626	161000	16251698100	27150	27150	27150	27150	0
248	20240626	160900	16251698100	27150	27150	27150	27150	0
249	20240626	160800	16251698100	27150	27150	27150	27150	0
250	20240626	160700	16251698100	27150	27150	27150	27150	0
251	20240626	160600	16251698100	27150	27150	27150	27150	0
252	20240626	160500	16251698100	27150	27150	27150	27150	0
253	20240626	160400	16251698100	27150	27150	27150	27150	0
254	20240626	160300	16251698100	27150	27150	27150	27150	0
255	20240626	160200	16251698100	27150	27150	27150	27150	0
256	20240626	160100	16251698100	27150	27150	27150	27150	0
257	20240626	160000	16251698100	27150	27150	27150	27150	0
258	20240626	155900	16251698100	27150	27150	27150	27150	0
259	20240626	155800	16251698100	27150	27150	27150	27150	0
260	20240626	155700	16251698100	27150	27150	27150	27150	0
261	20240626	155600	16251698100	27150	27150	27150	27150	0
262	20240626	155500	16251698100	27150	27150	27150	27150	0
263	20240626	155400	16251698100	27150	27150	27150	27150	0
264	20240626	155300	16251698100	27150	27150	27150	27150	0
265	20240626	155200	16251698100	27150	27150	27150	27150	0
266	20240626	155100	16251698100	27150	27150	27150	27150	0
267	20240626	155000	16251698100	27150	27150	27150	27150	0
268	20240626	154900	16251698100	27150	27150	27150	27150	0
269	20240626	154800	16251698100	27150	27150	27150	27150	0
270	20240626	154700	16251698100	27150	27150	27150	27150	0
271	20240626	154600	16251698100	27150	27150	27150	27150	0
272	20240626	154500	16251698100	27150	27150	27150	27150	10531
273	20240626	154400	16251698100	27150	27150	27150	27150	0
274	20240626	154300	16251698100	27150	27150	27150	27150	0
275	20240626	154200	16251698100	27150	27150	27150	27150	0
276	20240626	154100	16251698100	27150	27150	27150	27150	0
277	20240626	154000	16251698100	27150	27150	27150	27150	0
278	20240626	153900	16251698100	27150	27150	27150	27150	0
279	20240626	153800	16251698100	27150	27150	27150	27150	0
280	20240626	153700	16251698100	27150	27150	27150	27150	0
281	20240626	153600	16251698100	27150	27150	27150	27150	0
282	20240626	153500	16251698100	27150	27150	27150	27150	0
283	20240626	153400	16251698100	27150	27150	27150	27150	0
284	20240626	153300	16251698100	27150	27150	27150	27150	0
285	20240626	153200	16251698100	27150	27150	27150	27150	0
286	20240626	153100	16251698100	27150	27150	27150	27150	0
287	20240626	153000	16251698100	27150	27150	27150	27150	10531
288	20240626	152900	15965781450	27100	27100	27100	27100	0
289	20240626	152800	15965781450	27100	27100	27100	27100	0
290	20240626	152700	15965781450	27100	27100	27100	27100	0
291	20240626	152600	15965781450	27100	27100	27100	27100	0
292	20240626	152500	15965781450	27100	27100	27100	27100	0
293	20240626	152400	15965781450	27100	27100	27100	27100	0
294	20240626	152300	15965781450	27100	27100	27100	27100	0
295	20240626	152200	15965781450	27100	27100	27100	27100	0
296	20240626	152100	15965781450	27100	27100	27100	27100	0
297	20240626	152000	15965781450	27100	27100	27100	27100	0
298	20240626	151900	15965781450	27100	27150	27200	27050	11031
299	20240626	151800	15666320750	27150	27100	27150	27050	7100
300	20240626	151700	15473798100	27100	27100	27100	27050	2202
301	20240626	151600	15414153100	27050	27100	27100	27050	651
302	20240626	151500	15396528750	27100	27100	27100	27050	1483
303	20240626	151400	15356372200	27050	27100	27100	27050	1774
304	20240626	151300	15308322600	27100	27050	27100	27050	765
305	20240626	151200	15287609050	27050	27100	27100	27050	1355
306	20240626	151100	15250935000	27100	27050	27100	27050	537
307	20240626	151000	15236387150	27100	27000	27100	27000	1541
308	20240626	150900	15194713000	27000	27000	27050	26950	1685
309	20240626	150800	15149208050	26950	26900	27000	26900	743
310	20240626	150700	15129187850	26950	26950	27000	26900	619
311	20240626	150600	15112502300	26950	26900	26950	26850	478
312	20240626	150500	15099639350	26950	26950	27000	26850	1565
313	20240626	150400	15057541500	26900	27000	27050	26900	2528
314	20240626	150300	14989368150	27000	27000	27050	27000	426
315	20240626	150200	14977849650	27000	27050	27100	27000	1979
316	20240626	150100	14924311150	27050	27100	27100	27050	908
317	20240626	150000	14899710200	27100	27100	27100	27050	577
318	20240626	145900	14884085400	27100	27050	27100	27050	870
319	20240626	145800	14860529100	27050	27050	27100	27050	3434
320	20240626	145700	14767588900	27050	27000	27050	27000	471
321	20240626	145600	14754858500	27050	27050	27050	27050	429
322	20240626	145500	14743254050	27000	27050	27050	27000	1100
323	20240626	145400	14713511850	27000	27000	27050	27000	556
324	20240626	145300	14698475850	27000	27050	27050	27000	1747
325	20240626	145200	14651292000	27050	27050	27050	27000	1321
326	20240626	145100	14615570200	27050	27050	27050	27000	513
327	20240626	145000	14601699750	27000	27000	27050	26950	2477
328	20240626	144900	14534806150	27000	27000	27000	26950	749
329	20240626	144800	14514583800	27000	26950	27000	26900	695
330	20240626	144700	14495852900	26950	26900	26950	26850	1216
331	20240626	144600	14463138400	27000	27050	27050	26900	2495
332	20240626	144500	14395871550	27050	27100	27100	27000	963
333	20240626	144400	14369834950	27050	27100	27100	27050	997
334	20240626	144300	14342853350	27050	27100	27100	27050	366
335	20240626	144200	14332945550	27100	27100	27100	27050	1363
336	20240626	144100	14296061650	27100	27050	27100	27050	688
337	20240626	144000	14277426400	27100	27050	27100	27000	2174
338	20240626	143900	14218618000	27050	27050	27050	27000	696
339	20240626	143800	14199793800	27050	27050	27050	27000	545
340	20240626	143700	14185060850	27000	27000	27050	27000	1841
341	20240626	143600	14135341400	27000	27000	27050	26950	1486
342	20240626	143500	14095220650	27000	27000	27000	26950	402
343	20240626	143400	14084366700	26950	26950	26950	26900	1188
344	20240626	143300	14052361150	26950	26900	26950	26850	763
345	20240626	143200	14031838400	26900	26950	26950	26900	907
346	20240626	143100	14007424000	26950	26900	26950	26900	835
347	20240626	143000	13984943250	26950	26950	27000	26900	2028
348	20240626	142900	13930280650	26950	27000	27050	26950	462
349	20240626	142800	13917807800	27000	27000	27050	27000	774
350	20240626	142700	13896907700	27000	26950	27050	26950	1312
351	20240626	142600	13861487100	26950	27100	27100	26950	1234
352	20240626	142500	13828133750	27100	27100	27150	27050	1388
353	20240626	142400	13790523750	27150	27150	27150	27100	1277
354	20240626	142300	13755877550	27150	27150	27150	27100	1859
355	20240626	142200	13705430200	27150	27050	27150	27050	6452
356	20240626	142100	13530603200	27050	27050	27100	27050	2345
357	20240626	142000	13467067200	27050	27050	27100	27050	2365
358	20240626	141900	13403061150	27050	27000	27050	27000	11903
359	20240626	141800	13081623800	27000	27000	27000	26950	1127
360	20240626	141700	13051223950	27000	27000	27000	26950	2674
361	20240626	141600	12979089600	26950	26950	27000	26950	488
362	20240626	141500	12965925100	26950	27000	27000	26950	709
363	20240626	141400	12946791750	27000	26850	27000	26850	13704
364	20240626	141300	12577554750	26900	26900	26900	26850	367
365	20240626	141200	12567685800	26900	26850	26900	26850	1948
366	20240626	141100	12515356000	26850	26800	26850	26800	554
367	20240626	141000	12500503150	26800	26800	26850	26750	1349
368	20240626	140900	12464347500	26750	26800	26800	26750	310
369	20240626	140800	12456040600	26800	26800	26850	26750	682
370	20240626	140700	12437763150	26800	26750	26800	26700	1808
371	20240626	140600	12389333200	26650	26700	26800	26650	1568
372	20240626	140500	12347390850	26700	26750	26750	26650	2538
373	20240626	140400	12279630100	26700	26600	26700	26600	491
374	20240626	140300	12266530400	26650	26650	26700	26600	932
375	20240626	140200	12241704600	26600	26850	26900	26600	4534
376	20240626	140100	12120591100	26900	26850	26900	26800	1008
377	20240626	140000	12093517300	26850	26850	26900	26800	883
378	20240626	135900	12069802550	26850	26850	26900	26800	358
379	20240626	135800	12060188350	26850	26850	26900	26800	3228
380	20240626	135700	11973385000	26900	26850	26900	26800	1155
381	20240626	135600	11942357250	26900	26850	26900	26800	422
382	20240626	135500	11931015900	26900	26950	26950	26800	1228
383	20240626	135400	11897999000	26950	26850	26950	26800	4532
384	20240626	135300	11776139600	26850	26850	26850	26800	1714
385	20240626	135200	11730189250	26850	26750	26850	26750	1365
386	20240626	135100	11693553500	26850	26800	26850	26750	996
387	20240626	135000	11666847850	26800	26750	26850	26700	7099
388	20240626	134900	11476376800	26800	26650	26800	26650	2660
389	20240626	134800	11405212050	26700	26750	26750	26700	128
390	20240626	134700	11401793250	26750	26700	26750	26650	105
391	20240626	134600	11398988450	26650	26600	26650	26600	592
392	20240626	134500	11383232250	26650	26600	26650	26550	1482
393	20240626	134400	11343809850	26600	26800	26800	26600	3243
394	20240626	134300	11257335000	26800	26750	26800	26700	391
395	20240626	134200	11246877400	26800	26750	26800	26750	385
396	20240626	134100	11236559650	26850	26800	26850	26700	4160
397	20240626	134000	11125243900	26800	26800	26850	26750	2499
398	20240626	133900	11058264150	26750	26750	26850	26750	4791
399	20240626	133800	10929868000	26750	26750	26800	26700	3149
400	20240626	133700	10845572350	26750	26650	26750	26650	2556
401	20240626	133600	10777327400	26650	26650	26700	26650	3693
402	20240626	133500	10678829250	26650	26600	26650	26600	363
403	20240626	133400	10669164950	26600	26600	26600	26550	1228
404	20240626	133300	10636504700	26600	26550	26600	26550	346
405	20240626	133200	10627317950	26550	26600	26600	26550	1033
406	20240626	133100	10599884900	26600	26600	26600	26550	185
407	20240626	133000	10594964500	26600	26550	26600	26550	737
408	20240626	132900	10575361600	26600	26600	26600	26550	389
409	20240626	132800	10565022550	26550	26600	26600	26550	420
410	20240626	132700	10553863250	26600	26600	26650	26600	517
411	20240626	132600	10540110950	26600	26550	26600	26550	472
412	20240626	132500	10527556150	26600	26600	26600	26600	914
413	20240626	132400	10503243750	26600	26600	26600	26550	1109
414	20240626	132300	10473744900	26600	26600	26650	26550	2863
415	20240626	132200	10397640150	26550	26600	26600	26550	306
416	20240626	132100	10389513650	26550	26600	26600	26550	404
417	20240626	132000	10378779150	26600	26600	26600	26550	423
418	20240626	131900	10367530550	26550	26600	26650	26550	713
419	20240626	131800	10348564150	26600	26550	26600	26550	1653
420	20240626	131700	10304664600	26600	26600	26600	26550	328
421	20240626	131600	10295945850	26550	26550	26550	26500	463
422	20240626	131500	10283653250	26550	26650	26650	26500	1574
423	20240626	131400	10241793000	26600	26600	26650	26550	489
424	20240626	131300	10228785650	26550	26600	26700	26550	525
425	20240626	131200	10214810000	26650	26650	26700	26600	766
426	20240626	131100	10194394400	26650	26700	26700	26650	608
427	20240626	131000	10178185500	26700	26650	26700	26600	3218
428	20240626	130900	10092428950	26650	26600	26650	26600	4604
429	20240626	130800	9969879850	26550	26500	26600	26500	714
430	20240626	130700	9950913500	26500	26550	26550	26450	819
431	20240626	130600	9929213300	26550	26600	26600	26500	780
432	20240626	130500	9908505100	26550	26550	26550	26550	859
433	20240626	130400	9885698650	26550	26550	26600	26550	1721
434	20240626	130300	9839997950	26550	26500	26550	26450	8492
435	20240626	130200	9614955950	26500	26400	26500	26400	246
436	20240626	130100	9608449700	26350	26400	26450	26350	2125
437	20240626	130000	9552272950	26350	26350	26400	26350	1041
438	20240626	125900	9524795300	26400	26400	26400	26350	179
439	20240626	125800	9520070200	26350	26400	26400	26350	203
440	20240626	125700	9514713050	26400	26400	26450	26350	536
441	20240626	125600	9500562500	26400	26400	26450	26400	256
442	20240626	125500	9493798700	26400	26450	26450	26400	208
443	20240626	125400	9488300850	26450	26450	26450	26400	17
444	20240626	125300	9487851350	26400	26400	26450	26350	387
445	20240626	125200	9477627600	26450	26450	26450	26400	133
446	20240626	125100	9474112150	26450	26450	26450	26450	5
447	20240626	125000	9473979900	26450	26400	26450	26400	495
448	20240626	124900	9460911100	26400	26350	26400	26350	457
449	20240626	124800	9448857750	26350	26350	26400	26350	301
450	20240626	124700	9440919000	26400	26400	26400	26400	244
451	20240626	124600	9434477400	26400	26450	26450	26400	551
452	20240626	124500	9419923450	26450	26450	26450	26350	177
453	20240626	124400	9415244750	26350	26400	26450	26350	812
454	20240626	124300	9393768850	26400	26450	26450	26400	534
455	20240626	124200	9379646450	26400	26400	26450	26400	193
456	20240626	124100	9374550700	26450	26350	26450	26350	1095
457	20240626	124000	9345656300	26400	26450	26450	26400	478
458	20240626	123900	9333024450	26450	26500	26500	26450	389
459	20240626	123800	9322725650	26450	26450	26500	26400	591
460	20240626	123700	9307091300	26450	26500	26500	26450	282
461	20240626	123600	9299631600	26500	26450	26500	26450	364
462	20240626	123500	9289987000	26450	26500	26500	26450	467
463	20240626	123400	9277624700	26500	26450	26500	26450	85
464	20240626	123300	9275372950	26500	26500	26500	26450	104
465	20240626	123200	9272621950	26500	26500	26500	26450	768
466	20240626	123100	9252290100	26450	26450	26450	26450	420
467	20240626	123000	9241181100	26450	26450	26450	26400	302
468	20240626	122900	9233204500	26450	26450	26450	26450	130
469	20240626	122800	9229766000	26400	26400	26500	26350	1272
470	20240626	122700	9196147200	26450	26450	26500	26400	3064
471	20240626	122600	9115111350	26450	26450	26500	26400	1651
472	20240626	122500	9071435400	26450	26450	26450	26400	1762
473	20240626	122400	9024831450	26450	26400	26450	26400	3890
474	20240626	122300	8922123100	26400	26400	26400	26350	3361
475	20240626	122200	8833393100	26400	26400	26400	26350	658
476	20240626	122100	8816045650	26400	26400	26400	26350	171
477	20240626	122000	8811531650	26350	26400	26400	26350	525
478	20240626	121900	8797685050	26400	26350	26400	26350	1339
479	20240626	121800	8762402350	26350	26350	26350	26300	185
480	20240626	121700	8757527650	26350	26250	26350	26250	802
481	20240626	121600	8736414150	26250	26300	26300	26250	123
482	20240626	121500	8733179450	26300	26300	26300	26300	493
483	20240626	121400	8720213550	26250	26250	26250	26200	262
484	20240626	121300	8713341050	26250	26250	26250	26250	147
485	20240626	121200	8709482300	26250	26250	26250	26200	187
486	20240626	121100	8704575750	26250	26250	26250	26250	196
487	20240626	121000	8699430750	26250	26250	26300	26250	283
488	20240626	120900	8691994550	26250	26300	26300	26250	109
489	20240626	120800	8689133150	26300	26250	26300	26250	187
490	20240626	120700	8684222200	26200	26200	26200	26200	101
491	20240626	120600	8681576000	26200	26200	26200	26200	137
492	20240626	120500	8677986600	26150	26150	26200	26150	104
493	20240626	120400	8675266800	26150	26200	26200	26150	60
494	20240626	120300	8673695400	26200	26200	26200	26150	308
495	20240626	120200	8665625850	26200	26150	26200	26100	80
496	20240626	120100	8663530850	26150	26200	26200	26100	1300
497	20240626	120000	8629535500	26200	26200	26200	26150	271
498	20240626	115900	8622438500	26150	26150	26150	26150	100
499	20240626	115800	8619823500	26150	26100	26150	26100	131
500	20240626	115700	8616402450	26100	26200	26200	26100	496
501	20240626	115600	8603435700	26200	26350	26350	26200	1812
502	20240626	115500	8555809450	26350	26400	26400	26300	741
503	20240626	115400	8536283850	26350	26400	26400	26350	1280
504	20240626	115300	8502500550	26400	26350	26400	26350	398
505	20240626	115200	8492007750	26350	26300	26350	26300	498
506	20240626	115100	8478885650	26350	26350	26350	26300	129
507	20240626	115000	8475489300	26300	26350	26400	26300	910
508	20240626	114900	8451509300	26350	26350	26350	26350	1019
509	20240626	114800	8424658650	26350	26300	26400	26300	1804
510	20240626	114700	8377128650	26350	26350	26350	26350	956
511	20240626	114600	8351938050	26350	26300	26350	26300	734
512	20240626	114500	8332612800	26300	26300	26300	26300	3147
513	20240626	114400	8249846700	26300	26300	26300	26250	3249
514	20240626	114300	8164418000	26250	26150	26250	26100	2155
515	20240626	114200	8107913250	26150	26150	26200	26100	449
516	20240626	114100	8096177850	26150	26150	26200	26150	517
517	20240626	114000	8082658250	26150	26150	26150	26150	440
518	20240626	113900	8071152250	26150	26150	26150	26150	339
519	20240626	113800	8062287400	26150	26150	26150	26150	133
520	20240626	113700	8058809450	26150	26150	26150	26100	109
521	20240626	113600	8055960100	26100	26150	26150	26100	498
522	20240626	113500	8042937900	26150	26200	26200	26150	748
523	20240626	113400	8023344800	26250	26250	26250	26200	1241
524	20240626	113300	7990768650	26200	26200	26300	26150	4981
525	20240626	113200	7859967650	26200	26200	26250	26200	452
526	20240626	113100	7848118000	26200	26200	26250	26200	1436
527	20240626	113000	7810476650	26200	26100	26200	26100	3178
528	20240626	112900	7727306250	26100	26150	26150	26100	359
529	20240626	112800	7717920600	26150	26150	26150	26150	507
530	20240626	112700	7704662550	26150	26150	26200	26150	298
531	20240626	112600	7696865900	26150	26150	26200	26150	163
532	20240626	112500	7692600450	26150	26100	26200	26100	691
533	20240626	112400	7674534900	26100	26200	26200	26100	482
534	20240626	112300	7661932050	26200	26150	26200	26100	2184
535	20240626	112200	7604839900	26150	26200	26250	26150	2033
536	20240626	112100	7551583600	26200	26250	26250	26200	393
537	20240626	112000	7541272550	26250	26150	26250	26100	2969
538	20240626	111900	7463593800	26100	26000	26200	26000	6879
539	20240626	111800	7283981750	26000	26050	26050	26000	202
540	20240626	111700	7278722750	26000	26000	26050	26000	498
541	20240626	111600	7265769150	26000	26000	26000	26000	187
542	20240626	111500	7260907150	26000	26000	26050	25950	445
543	20240626	111400	7249337450	26000	26050	26100	25950	1015
544	20240626	111300	7222937450	26050	26050	26050	26050	1561
545	20240626	111200	7182273400	26050	26050	26050	26000	439
546	20240626	111100	7170841700	26050	26100	26100	26050	459
547	20240626	111000	7158884150	26100	26000	26100	25950	1871
548	20240626	110900	7110178650	26000	26000	26000	25900	1905
549	20240626	110800	7060761850	26000	26000	26000	25950	957
550	20240626	110700	7035904950	26000	25900	26000	25900	1231
551	20240626	110600	7003999350	25900	25900	25900	25900	318
552	20240626	110500	6995763150	25950	25950	25950	25900	1516
553	20240626	110400	6956472950	25950	25950	26050	25900	2731
554	20240626	110300	6885524700	26000	25950	26000	25900	530
555	20240626	110200	6871771200	26000	25850	26000	25850	3232
556	20240626	110100	6787944750	25850	25800	25900	25800	2383
557	20240626	110000	6726313700	25800	25800	25850	25800	458
558	20240626	105900	6714486300	25800	25750	25850	25700	1012
559	20240626	105800	6688396000	25700	25750	25750	25700	604
560	20240626	105700	6672871100	25700	25700	25750	25700	534
561	20240626	105600	6659120850	25700	25650	25700	25650	3351
562	20240626	105500	6573029100	25650	25650	25650	25650	41
563	20240626	105400	6571977450	25650	25600	25650	25600	29
564	20240626	105300	6571234950	25600	25600	25600	25600	110
565	20240626	105200	6568418950	25600	25600	25600	25600	60
566	20240626	105100	6566882950	25550	25600	25600	25550	70
567	20240626	105000	6565091350	25550	25600	25650	25550	766
568	20240626	104900	6545482200	25550	25550	25600	25500	301
569	20240626	104800	6537788850	25550	25550	25550	25550	36
570	20240626	104700	6536869050	25600	25600	25600	25600	108
571	20240626	104600	6534104250	25600	25600	25600	25600	117
572	20240626	104500	6531109050	25600	25600	25600	25600	70
573	20240626	104400	6529317050	25550	25550	25600	25550	155
574	20240626	104300	6525354800	25550	25550	25600	25550	31
575	20240626	104200	6524562550	25550	25550	25550	25500	180
576	20240626	104100	6519969500	25500	25500	25500	25500	22
577	20240626	104000	6519408500	25500	25600	25600	25500	184
578	20240626	103900	6514707750	25600	25600	25600	25600	100
579	20240626	103800	6512147750	25550	25550	25550	25500	313
580	20240626	103700	6504164500	25550	25550	25550	25550	20
581	20240626	103600	6503653500	25600	25600	25600	25600	24
582	20240626	103500	6503039100	25600	25550	25600	25550	729
583	20240626	103400	6484379150	25550	25550	25550	25550	4
584	20240626	103300	6484276950	25550	25550	25600	25550	72
585	20240626	103200	6482435300	25550	25600	25600	25550	110
586	20240626	103100	6479619750	25600	25600	25600	25600	3
587	20240626	103000	6479542950	25600	25500	25600	25500	29
588	20240626	102900	6478801550	25600	25500	25600	25500	162
589	20240626	102800	6474670050	25500	25600	25600	25500	1003
590	20240626	102700	6449090350	25550	25550	25550	25550	111
591	20240626	102600	6446254300	25550	25600	25600	25550	6
592	20240626	102500	6446100750	25500	25550	25550	25500	163
593	20240626	102400	6441936200	25550	25550	25550	25500	156
594	20240626	102300	6437950600	25600	25600	25600	25600	51
595	20240626	102200	6436645000	25650	25600	25650	25450	1534
596	20240626	102100	6397574650	25600	25550	25600	25500	385
597	20240626	102000	6387742250	25550	25600	25600	25500	431
598	20240626	101900	6376709900	25600	25550	25600	25500	672
599	20240626	101800	6359515300	25550	25600	25600	25550	124
600	20240626	101700	6356341250	25600	25600	25600	25550	274
601	20240626	101600	6349339900	25600	25500	25600	25450	507
602	20240626	101500	6336395000	25500	25600	25600	25500	826
603	20240626	101400	6315308850	25600	25600	25650	25600	165
604	20240626	101300	6311084800	25550	25550	25550	25550	80
605	20240626	101200	6309040800	25600	25550	25600	25500	311
606	20240626	101100	6301104450	25550	25600	25600	25550	360
607	20240626	101000	6291891450	25600	25600	25650	25600	1062
608	20240626	100900	6264692700	25600	25650	25650	25600	85
609	20240626	100800	6262516150	25650	25600	25650	25600	169
610	20240626	100700	6258185350	25600	25500	25600	25500	92
611	20240626	100600	6255832150	25500	25600	25600	25500	103
612	20240626	100500	6253201700	25500	25650	25650	25500	1473
613	20240626	100400	6215576050	25650	25700	25700	25650	475
614	20240626	100300	6203380300	25700	25750	25750	25650	565
615	20240626	100200	6188865800	25750	25800	25800	25700	57
616	20240626	100100	6187396200	25750	25750	25800	25750	447
617	20240626	100000	6175885650	25750	25850	25900	25750	504
618	20240626	095900	6162862700	25850	25900	25900	25800	493
619	20240626	095800	6150103000	25900	25800	25950	25750	2822
620	20240626	095700	6077142100	25850	25800	25850	25750	1752
621	20240626	095600	6031912600	25800	25650	25800	25650	1029
622	20240626	095500	6005451200	25700	25600	25700	25600	727
623	20240626	095400	5986779850	25600	25600	25600	25600	69
624	20240626	095300	5985013450	25550	25550	25650	25550	730
625	20240626	095200	5966326700	25550	25550	25550	25500	566
626	20240626	095100	5951865500	25550	25450	25550	25450	387
627	20240626	095000	5941988100	25500	25600	25600	25500	394
628	20240626	094900	5931921300	25600	25600	25600	25550	94
629	20240626	094800	5929514950	25650	25450	25650	25450	1066
630	20240626	094700	5902249250	25450	25350	25450	25350	765
631	20240626	094600	5882781250	25350	25400	25450	25350	1142
632	20240626	094500	5853796600	25450	25500	25500	25400	513
633	20240626	094400	5840745100	25500	25550	25550	25500	1672
634	20240626	094300	5798067850	25550	25600	25600	25550	667
635	20240626	094200	5781025300	25600	25650	25650	25550	556
636	20240626	094100	5766798400	25600	25600	25650	25550	963
637	20240626	094000	5742145750	25600	25600	25600	25550	1240
638	20240626	093900	5710420350	25600	25700	25700	25600	705
639	20240626	093800	5692330000	25700	25700	25800	25700	3257
640	20240626	093700	5608549150	25700	25700	25750	25650	4069
641	20240626	093600	5503998050	25650	25650	25700	25650	523
642	20240626	093500	5490582900	25700	25700	25800	25650	1661
643	20240626	093400	5447963250	25700	25800	25800	25650	6805
644	20240626	093300	5273050900	25800	25650	25850	25650	10763
645	20240626	093200	4995726000	25600	25500	25650	25500	4624
646	20240626	093100	4877426150	25500	25450	25500	25450	1199
647	20240626	093000	4846876250	25450	25550	25550	25450	697
648	20240626	092900	4829124750	25600	25550	25600	25550	5067
649	20240626	092800	4699450550	25500	25450	25600	25450	2274
650	20240626	092700	4641344050	25450	25350	25500	25350	341
651	20240626	092600	4632670100	25400	25450	25500	25350	5375
652	20240626	092500	4496042800	25450	25600	25650	25450	2546
653	20240626	092400	4430878100	25550	25450	25600	25450	2022
654	20240626	092300	4379253650	25450	25450	25550	25400	8290
655	20240626	092200	4167869550	25450	25500	25500	25400	421
656	20240626	092100	4157169900	25500	25450	25500	25300	5127
657	20240626	092000	4027202300	25500	25450	25500	25450	574
658	20240626	091900	4012565550	25500	25550	25550	25400	846
659	20240626	091800	3991052900	25550	25500	25550	25300	2781
660	20240626	091700	3920330500	25450	25500	25600	25400	2774
661	20240626	091600	3849681750	25550	25550	25650	25500	3302
662	20240626	091500	3765376850	25550	25500	25600	25500	1277
663	20240626	091400	3732769200	25500	25950	25950	25500	7006
664	20240626	091300	3552568350	25950	25950	26050	25900	1168
665	20240626	091200	3522266950	26050	26050	26150	25950	9705
666	20240626	091100	3269895150	26050	26050	26100	25850	3266
667	20240626	091000	3185164800	26050	26300	26350	25900	11141
668	20240626	090900	2895012650	26250	26150	26350	26100	5345
669	20240626	090800	2754716750	26150	26400	26450	26050	7663
670	20240626	090700	2553156050	26350	26200	26400	26000	26301
671	20240626	090600	1862685000	26200	25750	26300	25750	15854
672	20240626	090500	1449949400	25750	25500	25800	25500	2950
673	20240626	090400	1374224600	25450	25700	25750	25400	2304
674	20240626	090300	1315348000	25750	25850	25900	25750	6249
675	20240626	090200	1154208800	25900	25750	26000	25750	15765
676	20240626	090100	745826150	25700	25550	25850	25550	15110
677	20240626	090000	357981600	25500	25150	25600	25150	14120