KissMeData/089010/min/candle-20240624.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240624	200000	8359993350	27050	27050	27050	27050	10870
3	20240624	195900	8359993350	27050	27050	27050	27050	0
4	20240624	195800	8359993350	27050	27050	27050	27050	0
5	20240624	195700	8359993350	27050	27050	27050	27050	0
6	20240624	195600	8359993350	27050	27050	27050	27050	0
7	20240624	195500	8359993350	27050	27050	27050	27050	0
8	20240624	195400	8359993350	27050	27050	27050	27050	0
9	20240624	195300	8359993350	27050	27050	27050	27050	0
10	20240624	195200	8359993350	27050	27050	27050	27050	0
11	20240624	195100	8359993350	27050	27050	27050	27050	0
12	20240624	195000	8359993350	27050	27050	27050	27050	0
13	20240624	194900	8359993350	27050	27050	27050	27050	0
14	20240624	194800	8359993350	27050	27050	27050	27050	0
15	20240624	194700	8359993350	27050	27050	27050	27050	0
16	20240624	194600	8359993350	27050	27050	27050	27050	0
17	20240624	194500	8359993350	27050	27050	27050	27050	0
18	20240624	194400	8359993350	27050	27050	27050	27050	0
19	20240624	194300	8359993350	27050	27050	27050	27050	0
20	20240624	194200	8359993350	27050	27050	27050	27050	0
21	20240624	194100	8359993350	27050	27050	27050	27050	0
22	20240624	194000	8359993350	27050	27050	27050	27050	0
23	20240624	193900	8359993350	27050	27050	27050	27050	0
24	20240624	193800	8359993350	27050	27050	27050	27050	0
25	20240624	193700	8359993350	27050	27050	27050	27050	0
26	20240624	193600	8359993350	27050	27050	27050	27050	0
27	20240624	193500	8359993350	27050	27050	27050	27050	0
28	20240624	193400	8359993350	27050	27050	27050	27050	0
29	20240624	193300	8359993350	27050	27050	27050	27050	0
30	20240624	193200	8359993350	27050	27050	27050	27050	0
31	20240624	193100	8359993350	27050	27050	27050	27050	0
32	20240624	193000	8359993350	27050	27050	27050	27050	10870
33	20240624	192900	8359993350	27050	27050	27050	27050	0
34	20240624	192800	8359993350	27050	27050	27050	27050	0
35	20240624	192700	8359993350	27050	27050	27050	27050	0
36	20240624	192600	8359993350	27050	27050	27050	27050	0
37	20240624	192500	8359993350	27050	27050	27050	27050	0
38	20240624	192400	8359993350	27050	27050	27050	27050	0
39	20240624	192300	8359993350	27050	27050	27050	27050	0
40	20240624	192200	8359993350	27050	27050	27050	27050	0
41	20240624	192100	8359993350	27050	27050	27050	27050	0
42	20240624	192000	8359993350	27050	27050	27050	27050	0
43	20240624	191900	8359993350	27050	27050	27050	27050	0
44	20240624	191800	8359993350	27050	27050	27050	27050	0
45	20240624	191700	8359993350	27050	27050	27050	27050	0
46	20240624	191600	8359993350	27050	27050	27050	27050	0
47	20240624	191500	8359993350	27050	27050	27050	27050	0
48	20240624	191400	8359993350	27050	27050	27050	27050	0
49	20240624	191300	8359993350	27050	27050	27050	27050	0
50	20240624	191200	8359993350	27050	27050	27050	27050	0
51	20240624	191100	8359993350	27050	27050	27050	27050	0
52	20240624	191000	8359993350	27050	27050	27050	27050	0
53	20240624	190900	8359993350	27050	27050	27050	27050	0
54	20240624	190800	8359993350	27050	27050	27050	27050	0
55	20240624	190700	8359993350	27050	27050	27050	27050	0
56	20240624	190600	8359993350	27050	27050	27050	27050	0
57	20240624	190500	8359993350	27050	27050	27050	27050	0
58	20240624	190400	8359993350	27050	27050	27050	27050	0
59	20240624	190300	8359993350	27050	27050	27050	27050	0
60	20240624	190200	8359993350	27050	27050	27050	27050	0
61	20240624	190100	8359993350	27050	27050	27050	27050	0
62	20240624	190000	8359993350	27050	27050	27050	27050	10870
63	20240624	185900	8359993350	27050	27050	27050	27050	0
64	20240624	185800	8359993350	27050	27050	27050	27050	0
65	20240624	185700	8359993350	27050	27050	27050	27050	0
66	20240624	185600	8359993350	27050	27050	27050	27050	0
67	20240624	185500	8359993350	27050	27050	27050	27050	0
68	20240624	185400	8359993350	27050	27050	27050	27050	0
69	20240624	185300	8359993350	27050	27050	27050	27050	0
70	20240624	185200	8359993350	27050	27050	27050	27050	0
71	20240624	185100	8359993350	27050	27050	27050	27050	0
72	20240624	185000	8359993350	27050	27050	27050	27050	0
73	20240624	184900	8359993350	27050	27050	27050	27050	0
74	20240624	184800	8359993350	27050	27050	27050	27050	0
75	20240624	184700	8359993350	27050	27050	27050	27050	0
76	20240624	184600	8359993350	27050	27050	27050	27050	0
77	20240624	184500	8359993350	27050	27050	27050	27050	0
78	20240624	184400	8359993350	27050	27050	27050	27050	0
79	20240624	184300	8359993350	27050	27050	27050	27050	0
80	20240624	184200	8359993350	27050	27050	27050	27050	0
81	20240624	184100	8359993350	27050	27050	27050	27050	0
82	20240624	184000	8359993350	27050	27050	27050	27050	0
83	20240624	183900	8359993350	27050	27050	27050	27050	0
84	20240624	183800	8359993350	27050	27050	27050	27050	0
85	20240624	183700	8359993350	27050	27050	27050	27050	0
86	20240624	183600	8359993350	27050	27050	27050	27050	0
87	20240624	183500	8359993350	27050	27050	27050	27050	0
88	20240624	183400	8359993350	27050	27050	27050	27050	0
89	20240624	183300	8359993350	27050	27050	27050	27050	0
90	20240624	183200	8359993350	27050	27050	27050	27050	0
91	20240624	183100	8359993350	27050	27050	27050	27050	0
92	20240624	183000	8359993350	27050	27050	27050	27050	10870
93	20240624	182900	8359993350	27050	27050	27050	27050	0
94	20240624	182800	8359993350	27050	27050	27050	27050	0
95	20240624	182700	8359993350	27050	27050	27050	27050	0
96	20240624	182600	8359993350	27050	27050	27050	27050	0
97	20240624	182500	8359993350	27050	27050	27050	27050	0
98	20240624	182400	8359993350	27050	27050	27050	27050	0
99	20240624	182300	8359993350	27050	27050	27050	27050	0
100	20240624	182200	8359993350	27050	27050	27050	27050	0
101	20240624	182100	8359993350	27050	27050	27050	27050	0
102	20240624	182000	8359993350	27050	27050	27050	27050	0
103	20240624	181900	8359993350	27050	27050	27050	27050	0
104	20240624	181800	8359993350	27050	27050	27050	27050	0
105	20240624	181700	8359993350	27050	27050	27050	27050	0
106	20240624	181600	8359993350	27050	27050	27050	27050	0
107	20240624	181500	8359993350	27050	27050	27050	27050	0
108	20240624	181400	8359993350	27050	27050	27050	27050	0
109	20240624	181300	8359993350	27050	27050	27050	27050	0
110	20240624	181200	8359993350	27050	27050	27050	27050	0
111	20240624	181100	8359993350	27050	27050	27050	27050	0
112	20240624	181000	8359993350	27050	27050	27050	27050	0
113	20240624	180900	8359993350	27050	27050	27050	27050	0
114	20240624	180800	8359993350	27050	27050	27050	27050	0
115	20240624	180700	8359993350	27050	27050	27050	27050	0
116	20240624	180600	8359993350	27050	27050	27050	27050	0
117	20240624	180500	8359993350	27050	27050	27050	27050	0
118	20240624	180400	8359993350	27050	27050	27050	27050	0
119	20240624	180300	8359993350	27050	27050	27050	27050	0
120	20240624	180200	8359993350	27050	27050	27050	27050	0
121	20240624	180100	8359993350	27050	27050	27050	27050	0
122	20240624	180000	8359993350	27050	27050	27050	27050	10870
123	20240624	175900	8359993350	27050	27050	27050	27050	0
124	20240624	175800	8359993350	27050	27050	27050	27050	0
125	20240624	175700	8359993350	27050	27050	27050	27050	0
126	20240624	175600	8359993350	27050	27050	27050	27050	0
127	20240624	175500	8359993350	27050	27050	27050	27050	0
128	20240624	175400	8359993350	27050	27050	27050	27050	0
129	20240624	175300	8359993350	27050	27050	27050	27050	0
130	20240624	175200	8359993350	27050	27050	27050	27050	0
131	20240624	175100	8359993350	27050	27050	27050	27050	0
132	20240624	175000	8359993350	27050	27050	27050	27050	0
133	20240624	174900	8359993350	27050	27050	27050	27050	0
134	20240624	174800	8359993350	27050	27050	27050	27050	0
135	20240624	174700	8359993350	27050	27050	27050	27050	0
136	20240624	174600	8359993350	27050	27050	27050	27050	0
137	20240624	174500	8359993350	27050	27050	27050	27050	0
138	20240624	174400	8359993350	27050	27050	27050	27050	0
139	20240624	174300	8359993350	27050	27050	27050	27050	0
140	20240624	174200	8359993350	27050	27050	27050	27050	0
141	20240624	174100	8359993350	27050	27050	27050	27050	0
142	20240624	174000	8359993350	27050	27050	27050	27050	0
143	20240624	173900	8359993350	27050	27050	27050	27050	0
144	20240624	173800	8359993350	27050	27050	27050	27050	0
145	20240624	173700	8359993350	27050	27050	27050	27050	0
146	20240624	173600	8359993350	27050	27050	27050	27050	0
147	20240624	173500	8359993350	27050	27050	27050	27050	0
148	20240624	173400	8359993350	27050	27050	27050	27050	0
149	20240624	173300	8359993350	27050	27050	27050	27050	0
150	20240624	173200	8359993350	27050	27050	27050	27050	0
151	20240624	173100	8359993350	27050	27050	27050	27050	0
152	20240624	173000	8359993350	27050	27050	27050	27050	10870
153	20240624	172900	8359993350	27050	27050	27050	27050	0
154	20240624	172800	8359993350	27050	27050	27050	27050	0
155	20240624	172700	8359993350	27050	27050	27050	27050	0
156	20240624	172600	8359993350	27050	27050	27050	27050	0
157	20240624	172500	8359993350	27050	27050	27050	27050	0
158	20240624	172400	8359993350	27050	27050	27050	27050	0
159	20240624	172300	8359993350	27050	27050	27050	27050	0
160	20240624	172200	8359993350	27050	27050	27050	27050	0
161	20240624	172100	8359993350	27050	27050	27050	27050	0
162	20240624	172000	8359993350	27050	27050	27050	27050	0
163	20240624	171900	8359993350	27050	27050	27050	27050	0
164	20240624	171800	8359993350	27050	27050	27050	27050	0
165	20240624	171700	8359993350	27050	27050	27050	27050	0
166	20240624	171600	8359993350	27050	27050	27050	27050	0
167	20240624	171500	8359993350	27050	27050	27050	27050	0
168	20240624	171400	8359993350	27050	27050	27050	27050	0
169	20240624	171300	8359993350	27050	27050	27050	27050	0
170	20240624	171200	8359993350	27050	27050	27050	27050	0
171	20240624	171100	8359993350	27050	27050	27050	27050	0
172	20240624	171000	8359993350	27050	27050	27050	27050	0
173	20240624	170900	8359993350	27050	27050	27050	27050	0
174	20240624	170800	8359993350	27050	27050	27050	27050	0
175	20240624	170700	8359993350	27050	27050	27050	27050	0
176	20240624	170600	8359993350	27050	27050	27050	27050	0
177	20240624	170500	8359993350	27050	27050	27050	27050	0
178	20240624	170400	8359993350	27050	27050	27050	27050	0
179	20240624	170300	8359993350	27050	27050	27050	27050	0
180	20240624	170200	8359993350	27050	27050	27050	27050	0
181	20240624	170100	8359993350	27050	27050	27050	27050	0
182	20240624	170000	8359993350	27050	27050	27050	27050	10870
183	20240624	165900	8359993350	27050	27050	27050	27050	0
184	20240624	165800	8359993350	27050	27050	27050	27050	0
185	20240624	165700	8359993350	27050	27050	27050	27050	0
186	20240624	165600	8359993350	27050	27050	27050	27050	0
187	20240624	165500	8359993350	27050	27050	27050	27050	0
188	20240624	165400	8359993350	27050	27050	27050	27050	0
189	20240624	165300	8359993350	27050	27050	27050	27050	0
190	20240624	165200	8359993350	27050	27050	27050	27050	0
191	20240624	165100	8359993350	27050	27050	27050	27050	0
192	20240624	165000	8359993350	27050	27050	27050	27050	0
193	20240624	164900	8359993350	27050	27050	27050	27050	0
194	20240624	164800	8359993350	27050	27050	27050	27050	0
195	20240624	164700	8359993350	27050	27050	27050	27050	0
196	20240624	164600	8359993350	27050	27050	27050	27050	0
197	20240624	164500	8359993350	27050	27050	27050	27050	0
198	20240624	164400	8359993350	27050	27050	27050	27050	0
199	20240624	164300	8359993350	27050	27050	27050	27050	0
200	20240624	164200	8359993350	27050	27050	27050	27050	0
201	20240624	164100	8359993350	27050	27050	27050	27050	0
202	20240624	164000	8359993350	27050	27050	27050	27050	0
203	20240624	163900	8359993350	27050	27050	27050	27050	0
204	20240624	163800	8359993350	27050	27050	27050	27050	0
205	20240624	163700	8359993350	27050	27050	27050	27050	0
206	20240624	163600	8359993350	27050	27050	27050	27050	0
207	20240624	163500	8359993350	27050	27050	27050	27050	0
208	20240624	163400	8359993350	27050	27050	27050	27050	0
209	20240624	163300	8359993350	27050	27050	27050	27050	0
210	20240624	163200	8359993350	27050	27050	27050	27050	0
211	20240624	163100	8359993350	27050	27050	27050	27050	0
212	20240624	163000	8359993350	27050	27050	27050	27050	10870
213	20240624	162900	8359993350	27050	27050	27050	27050	0
214	20240624	162800	8359993350	27050	27050	27050	27050	0
215	20240624	162700	8359993350	27050	27050	27050	27050	0
216	20240624	162600	8359993350	27050	27050	27050	27050	0
217	20240624	162500	8359993350	27050	27050	27050	27050	0
218	20240624	162400	8359993350	27050	27050	27050	27050	0
219	20240624	162300	8359993350	27050	27050	27050	27050	0
220	20240624	162200	8359993350	27050	27050	27050	27050	0
221	20240624	162100	8359993350	27050	27050	27050	27050	0
222	20240624	162000	8359993350	27050	27050	27050	27050	0
223	20240624	161900	8359993350	27050	27050	27050	27050	0
224	20240624	161800	8359993350	27050	27050	27050	27050	0
225	20240624	161700	8359993350	27050	27050	27050	27050	0
226	20240624	161600	8359993350	27050	27050	27050	27050	0
227	20240624	161500	8359993350	27050	27050	27050	27050	0
228	20240624	161400	8359993350	27050	27050	27050	27050	0
229	20240624	161300	8359993350	27050	27050	27050	27050	0
230	20240624	161200	8359993350	27050	27050	27050	27050	0
231	20240624	161100	8359993350	27050	27050	27050	27050	0
232	20240624	161000	8359993350	27050	27050	27050	27050	0
233	20240624	160900	8359993350	27050	27050	27050	27050	0
234	20240624	160800	8359993350	27050	27050	27050	27050	0
235	20240624	160700	8359993350	27050	27050	27050	27050	0
236	20240624	160600	8359993350	27050	27050	27050	27050	0
237	20240624	160500	8359993350	27050	27050	27050	27050	0
238	20240624	160400	8359993350	27050	27050	27050	27050	0
239	20240624	160300	8359993350	27050	27050	27050	27050	0
240	20240624	160200	8359993350	27050	27050	27050	27050	0
241	20240624	160100	8359993350	27050	27050	27050	27050	0
242	20240624	160000	8359993350	27050	27050	27050	27050	10870
243	20240624	155900	8359993350	27050	27050	27050	27050	0
244	20240624	155800	8359993350	27050	27050	27050	27050	0
245	20240624	155700	8359993350	27050	27050	27050	27050	0
246	20240624	155600	8359993350	27050	27050	27050	27050	0
247	20240624	155500	8359993350	27050	27050	27050	27050	0
248	20240624	155400	8359993350	27050	27050	27050	27050	0
249	20240624	155300	8359993350	27050	27050	27050	27050	0
250	20240624	155200	8359993350	27050	27050	27050	27050	0
251	20240624	155100	8359993350	27050	27050	27050	27050	0
252	20240624	155000	8359993350	27050	27050	27050	27050	0
253	20240624	154900	8359993350	27050	27050	27050	27050	0
254	20240624	154800	8359993350	27050	27050	27050	27050	0
255	20240624	154700	8359993350	27050	27050	27050	27050	0
256	20240624	154600	8359993350	27050	27050	27050	27050	0
257	20240624	154500	8359993350	27050	27050	27050	27050	0
258	20240624	154400	8359993350	27050	27050	27050	27050	0
259	20240624	154300	8359993350	27050	27050	27050	27050	0
260	20240624	154200	8359993350	27050	27050	27050	27050	0
261	20240624	154100	8359993350	27050	27050	27050	27050	0
262	20240624	154000	8359993350	27050	27050	27050	27050	0
263	20240624	153900	8359993350	27050	27050	27050	27050	0
264	20240624	153800	8359993350	27050	27050	27050	27050	0
265	20240624	153700	8359993350	27050	27050	27050	27050	0
266	20240624	153600	8359993350	27050	27050	27050	27050	0
267	20240624	153500	8359993350	27050	27050	27050	27050	0
268	20240624	153400	8359993350	27050	27050	27050	27050	0
269	20240624	153300	8359993350	27050	27050	27050	27050	0
270	20240624	153200	8359993350	27050	27050	27050	27050	0
271	20240624	153100	8359993350	27050	27050	27050	27050	0
272	20240624	153000	8359993350	27050	27050	27050	27050	21740
273	20240624	152900	8065959850	27050	27050	27050	27050	0
274	20240624	152800	8065959850	27050	27050	27050	27050	0
275	20240624	152700	8065959850	27050	27050	27050	27050	0
276	20240624	152600	8065959850	27050	27050	27050	27050	0
277	20240624	152500	8065959850	27050	27050	27050	27050	0
278	20240624	152400	8065959850	27050	27050	27050	27050	0
279	20240624	152300	8065959850	27050	27050	27050	27050	0
280	20240624	152200	8065959850	27050	27050	27050	27050	0
281	20240624	152100	8065959850	27050	27050	27050	27050	0
282	20240624	152000	8065959850	27050	27050	27050	27050	0
283	20240624	151900	8065959850	27050	27000	27050	26950	606
284	20240624	151800	8049610150	26950	27000	27000	26950	950
285	20240624	151700	8023981400	26950	26900	27000	26900	754
286	20240624	151600	8003664800	26950	27000	27000	26900	2198
287	20240624	151500	7944426350	27000	26950	27000	26950	307
288	20240624	151400	7936149450	27000	26900	27000	26900	371
289	20240624	151300	7926148950	26950	26900	26950	26900	759
290	20240624	151200	7905703850	26900	26900	26950	26850	640
291	20240624	151100	7888490050	26900	26850	26950	26850	1344
292	20240624	151000	7852341950	26850	26850	26850	26850	145
293	20240624	150900	7848448700	26850	26850	26900	26850	549
294	20240624	150800	7833706100	26850	26850	26900	26850	583
295	20240624	150700	7818029400	26850	26850	26900	26850	838
296	20240624	150600	7795529000	26850	26850	26850	26850	160
297	20240624	150500	7791233000	26900	26900	26900	26800	197
298	20240624	150400	7785946000	26850	26850	26850	26850	10
299	20240624	150300	7785677500	26800	26850	26900	26800	1221
300	20240624	150200	7752919400	26800	26850	26900	26800	414
301	20240624	150100	7741804100	26850	26850	26850	26850	0
302	20240624	150000	7741804100	26850	26800	26850	26800	483
303	20240624	145900	7728844100	26800	26800	26800	26800	297
304	20240624	145800	7720884500	26800	26900	26900	26800	241
305	20240624	145700	7714422800	26850	26800	26900	26800	255
306	20240624	145600	7707585750	26850	26800	26850	26800	227
307	20240624	145500	7701494450	26800	26800	26850	26750	1127
308	20240624	145400	7671323600	26800	26750	26900	26750	581
309	20240624	145300	7655739800	26750	26850	26850	26750	2676
310	20240624	145200	7584138550	26850	26850	26850	26800	2851
311	20240624	145100	7507728700	26850	26800	26900	26800	2179
312	20240624	145000	7449225250	26850	26900	26900	26850	36
313	20240624	144900	7448258350	26900	26800	26900	26800	771
314	20240624	144800	7427560200	26800	26800	26800	26800	384
315	20240624	144700	7417269000	26800	26800	26850	26800	679
316	20240624	144600	7399071300	26800	26850	26900	26800	525
317	20240624	144500	7384990000	26850	26850	26900	26850	205
318	20240624	144400	7379485700	26900	26850	26900	26850	352
319	20240624	144300	7370033000	26850	26850	26850	26850	44
320	20240624	144200	7368851600	26900	26800	26900	26750	2037
321	20240624	144100	7314229300	26800	26850	26850	26800	330
322	20240624	144000	7305372550	26900	26900	26900	26900	67
323	20240624	143900	7303570250	26900	26900	26950	26900	1065
324	20240624	143800	7274918750	26850	26850	26850	26850	445
325	20240624	143700	7262970500	26750	26750	26850	26750	819
326	20240624	143600	7241015600	26800	26800	26800	26750	756
327	20240624	143500	7220790300	26850	26800	26850	26800	294
328	20240624	143400	7212911000	26800	26800	26800	26800	133
329	20240624	143300	7209346600	26800	26800	26800	26800	1268
330	20240624	143200	7175364200	26800	26750	26850	26700	2108
331	20240624	143100	7119022450	26750	26800	26800	26750	2142
332	20240624	143000	7061706400	26800	26850	26850	26800	82
333	20240624	142900	7059508550	26800	26750	26800	26750	445
334	20240624	142800	7047590300	26750	26750	26750	26750	237
335	20240624	142700	7041250550	26750	26750	26850	26750	2346
336	20240624	142600	6978494300	26850	26750	26850	26750	1371
337	20240624	142500	6941819650	26750	26750	26850	26750	131
338	20240624	142400	6938310700	26750	26800	26850	26750	271
339	20240624	142300	6931048800	26800	26800	26800	26800	406
340	20240624	142200	6920168000	26800	26850	26850	26800	200
341	20240624	142100	6914799750	26850	26800	26850	26750	210
342	20240624	142000	6909169700	26750	26750	26800	26700	446
343	20240624	141900	6897239950	26750	26750	26800	26700	796
344	20240624	141800	6875979100	26750	26750	26800	26750	374
345	20240624	141700	6865974500	26800	26800	26800	26800	57
346	20240624	141600	6864446900	26800	26800	26800	26800	328
347	20240624	141500	6855656500	26750	26750	26750	26750	0
348	20240624	141400	6855656500	26750	26750	26800	26750	321
349	20240624	141300	6847055750	26750	26750	26750	26750	39
350	20240624	141200	6846012500	26750	26750	26800	26700	1270
351	20240624	141100	6811993650	26750	26750	26800	26750	936
352	20240624	141000	6786954650	26750	26800	26850	26750	74
353	20240624	140900	6784971500	26800	26800	26800	26800	105
354	20240624	140800	6782157500	26800	26900	26900	26800	336
355	20240624	140700	6773137400	26900	26900	26900	26900	153
356	20240624	140600	6769021700	26900	26900	26950	26900	507
357	20240624	140500	6755382800	26900	26900	26950	26850	316
358	20240624	140400	6746882450	26950	26700	26950	26700	2826
359	20240624	140300	6671134950	26700	26600	26700	26600	296
360	20240624	140200	6663250500	26600	26650	26650	26600	159
361	20240624	140100	6659017800	26650	26650	26700	26650	79
362	20240624	140000	6656912350	26650	26650	26650	26650	116
363	20240624	135900	6653820950	26650	26650	26650	26650	122
364	20240624	135800	6650569650	26650	26650	26650	26650	1044
365	20240624	135700	6622747050	26650	26650	26700	26650	242
366	20240624	135600	6616297600	26650	26700	26700	26650	559
367	20240624	135500	6601384450	26650	26650	26700	26650	1253
368	20240624	135400	6567991300	26700	26700	26700	26700	161
369	20240624	135300	6563692600	26700	26700	26700	26700	189
370	20240624	135200	6558646300	26700	26700	26700	26650	279
371	20240624	135100	6551198200	26650	26700	26700	26650	79
372	20240624	135000	6549090100	26700	26650	26700	26650	421
373	20240624	134900	6537870300	26650	26700	26700	26650	813
374	20240624	134800	6516203800	26700	26700	26750	26650	708
375	20240624	134700	6497300750	26700	26750	26750	26700	204
376	20240624	134600	6491851350	26700	26700	26750	26700	255
377	20240624	134500	6485037850	26700	26650	26700	26650	168
378	20240624	134400	6480556350	26650	26700	26700	26650	1081
379	20240624	134300	6451694800	26700	26700	26700	26700	493
380	20240624	134200	6438531700	26700	26750	26750	26700	80
381	20240624	134100	6436395650	26700	26700	26700	26700	70
382	20240624	134000	6434526650	26700	26700	26700	26700	40
383	20240624	133900	6433458650	26750	26700	26750	26700	114
384	20240624	133800	6430412900	26700	26800	26800	26650	1902
385	20240624	133700	6379695850	26700	26700	26700	26700	1469
386	20240624	133600	6340473550	26700	26750	26750	26700	1358
387	20240624	133500	6304148650	26750	26750	26750	26750	231
388	20240624	133400	6297969400	26750	26750	26750	26750	301
389	20240624	133300	6289917650	26850	26750	26850	26750	20
390	20240624	133200	6289382550	26850	26800	26850	26750	224
391	20240624	133100	6283378400	26800	26850	26850	26800	224
392	20240624	133000	6277371500	26850	26850	26850	26750	1005
393	20240624	132900	6250409950	26750	26800	26800	26750	85
394	20240624	132800	6248136150	26750	26750	26750	26750	147
395	20240624	132700	6244203900	26750	26750	26800	26750	2550
396	20240624	132600	6175990400	26750	26750	26750	26750	141
397	20240624	132500	6172218650	26750	26750	26750	26750	27
398	20240624	132400	6171496400	26750	26750	26750	26750	239
399	20240624	132300	6165103150	26750	26750	26750	26750	0
400	20240624	132200	6165103150	26750	26750	26750	26750	82
401	20240624	132100	6162909650	26750	26800	26850	26750	420
402	20240624	132000	6151662350	26850	26850	26850	26850	9
403	20240624	131900	6151420700	26850	26850	26850	26850	10
404	20240624	131800	6151152200	26900	26900	26900	26900	0
405	20240624	131700	6151152200	26900	26800	26900	26800	75
406	20240624	131600	6149140000	26800	26800	26800	26750	45
407	20240624	131500	6147934100	26800	26800	26800	26800	61
408	20240624	131400	6146299300	26800	26750	26800	26750	862
409	20240624	131300	6123236800	26750	26750	26750	26750	204
410	20240624	131200	6117779800	26750	26750	26750	26750	91
411	20240624	131100	6115345550	26800	26800	26800	26800	20
412	20240624	131000	6114809550	26800	26800	26800	26800	261
413	20240624	130900	6107814750	26800	26800	26800	26800	100
414	20240624	130800	6105134750	26800	26800	26800	26800	0
415	20240624	130700	6105134750	26800	26800	26800	26800	30
416	20240624	130600	6104330750	26800	26800	26800	26800	0
417	20240624	130500	6104330750	26800	26800	26800	26800	0
418	20240624	130400	6104330750	26800	26800	26850	26800	132
419	20240624	130300	6100790750	26800	26800	26800	26800	407
420	20240624	130200	6089883150	26800	26800	26800	26800	155
421	20240624	130100	6085729150	26800	26850	26850	26800	943
422	20240624	130000	6060456400	26850	26850	26850	26800	64
423	20240624	125900	6058740000	26850	26850	26850	26850	14
424	20240624	125800	6058364100	26900	26800	26900	26800	13
425	20240624	125700	6058014700	26800	26850	26850	26800	256
426	20240624	125600	6051143500	26850	26900	26900	26850	169
427	20240624	125500	6046605800	26850	26850	26850	26850	9
428	20240624	125400	6046364150	26850	26850	26900	26850	449
429	20240624	125300	6034308350	26900	26900	26950	26900	32
430	20240624	125200	6033447500	26950	26900	26950	26900	14
431	20240624	125100	6033070850	26900	26950	26950	26900	82
432	20240624	125000	6030861550	26950	26900	26950	26900	14
433	20240624	124900	6030484750	26850	26950	26950	26850	34
434	20240624	124800	6029568550	26850	26850	26850	26850	148
435	20240624	124700	6025594750	26850	26850	26850	26850	32
436	20240624	124600	6024735550	26850	26900	26900	26850	115
437	20240624	124500	6021646150	26900	26900	26900	26900	0
438	20240624	124400	6021646150	26900	26900	26900	26900	49
439	20240624	124300	6020328050	26900	26900	26900	26900	0
440	20240624	124200	6020328050	26900	26900	26900	26900	408
441	20240624	124100	6009352850	26900	26900	26950	26900	1176
442	20240624	124000	5977718400	26900	26900	26950	26900	143
443	20240624	123900	5973871600	26950	26950	26950	26950	25
444	20240624	123800	5973197850	26950	26900	26950	26900	25
445	20240624	123700	5972525300	26900	26900	26900	26900	0
446	20240624	123600	5972525300	26900	26900	26900	26900	6
447	20240624	123500	5972363900	26900	26950	26950	26900	1290
448	20240624	123400	5937623700	27000	27000	27000	27000	356
449	20240624	123300	5928011700	27000	27000	27000	27000	10
450	20240624	123200	5927741700	26950	26950	26950	26950	597
451	20240624	123100	5911652550	26900	26900	26900	26850	37
452	20240624	123000	5910657300	26900	26900	26900	26900	60
453	20240624	122900	5909043300	26900	26900	26900	26900	2
454	20240624	122800	5908989500	26900	26900	26900	26900	12
455	20240624	122700	5908666700	26900	26900	26900	26900	256
456	20240624	122600	5901780300	26900	26950	26950	26900	21
457	20240624	122500	5901215350	26950	26950	26950	26950	1
458	20240624	122400	5901188400	26950	26950	26950	26950	6
459	20240624	122300	5901026700	26900	26900	26900	26900	0
460	20240624	122200	5901026700	26900	26900	26900	26900	316
461	20240624	122100	5892526300	26850	26850	26850	26850	181
462	20240624	122000	5887666450	26900	26900	26900	26900	105
463	20240624	121900	5884841950	26950	26950	26950	26950	25
464	20240624	121800	5884168200	26950	26950	26950	26950	11
465	20240624	121700	5883871750	27000	26900	27000	26900	807
466	20240624	121600	5862162700	26900	26950	26950	26900	197
467	20240624	121500	5856854550	26950	26950	26950	26900	186
468	20240624	121400	5851848350	26950	26950	26950	26950	2
469	20240624	121300	5851794450	26950	26950	26950	26950	1
470	20240624	121200	5851767500	27000	27000	27000	27000	0
471	20240624	121100	5851767500	27000	26950	27000	26950	12
472	20240624	121000	5851443800	26950	26950	26950	26950	13
473	20240624	120900	5851093450	26950	26950	26950	26950	0
474	20240624	120800	5851093450	26950	26950	26950	26950	74
475	20240624	120700	5849099150	26950	26950	26950	26950	126
476	20240624	120600	5845703450	26900	26900	26950	26900	311
477	20240624	120500	5837337000	26900	26900	26900	26900	43
478	20240624	120400	5836180300	26900	26900	26900	26900	55
479	20240624	120300	5834700800	26850	26850	26850	26850	0
480	20240624	120200	5834700800	26850	26900	26900	26850	548
481	20240624	120100	5819986450	26900	26900	26900	26900	314
482	20240624	120000	5811539850	26900	26900	26900	26900	619
483	20240624	115900	5794888750	26900	26900	26900	26900	2
484	20240624	115800	5794834950	26950	26950	26950	26900	153
485	20240624	115700	5790719100	26900	26900	26900	26900	70
486	20240624	115600	5788836100	26950	26950	26950	26950	2
487	20240624	115500	5788782200	26950	26950	27000	26900	541
488	20240624	115400	5774223250	26950	26950	26950	26950	153
489	20240624	115300	5770099900	26950	27000	27000	26950	72
490	20240624	115200	5768158450	27000	26950	27050	26950	136
491	20240624	115100	5764492200	26950	26950	26950	26950	154
492	20240624	115000	5760341900	27050	27000	27050	27000	26
493	20240624	114900	5759639600	27000	27000	27000	27000	39
494	20240624	114800	5758586600	27000	27000	27000	27000	10
495	20240624	114700	5758316600	27000	26950	27000	26950	831
496	20240624	114600	5735879650	26950	26950	26950	26950	0
497	20240624	114500	5735879650	26950	26950	26950	26950	239
498	20240624	114400	5729438600	26950	26950	26950	26950	50
499	20240624	114300	5728091100	27000	27000	27000	27000	405
500	20240624	114200	5717156100	27050	27050	27050	27050	36
501	20240624	114100	5716182300	27050	27050	27100	27050	106
502	20240624	114000	5713310850	27000	27050	27100	27000	525
503	20240624	113900	5699101600	27050	27000	27050	27000	81
504	20240624	113800	5696913250	27000	27050	27050	27000	77
505	20240624	113700	5694834200	27000	27000	27000	27000	0
506	20240624	113600	5694834200	27000	27000	27000	27000	50
507	20240624	113500	5693484200	27000	27000	27000	27000	2
508	20240624	113400	5693430200	27000	27000	27050	27000	13
509	20240624	113300	5693078950	27000	27050	27050	27000	68
510	20240624	113200	5691242900	27050	27050	27100	27000	16
511	20240624	113100	5690810100	27050	27100	27100	27050	421
512	20240624	113000	5679421750	27050	27050	27050	27000	537
513	20240624	112900	5664898350	27000	26950	27000	26950	449
514	20240624	112800	5652781600	26950	26950	26950	26950	0
515	20240624	112700	5652781600	26950	26950	26950	26950	313
516	20240624	112600	5644346250	26950	26950	26950	26950	64
517	20240624	112500	5642621450	26900	26950	26950	26900	60
518	20240624	112400	5641006150	26900	26950	26950	26900	99
519	20240624	112300	5638339300	26950	26750	26950	26700	503
520	20240624	112200	5624843550	26700	26950	26950	26700	1223
521	20240624	112100	5591944800	26900	26900	26900	26900	115
522	20240624	112000	5588851300	26900	26850	26900	26850	783
523	20240624	111900	5567792600	26850	26750	26850	26750	28
524	20240624	111800	5567042150	26750	26700	26750	26700	6033
525	20240624	111700	5405961000	26700	26800	26800	26700	4120
526	20240624	111600	5295859700	26800	26800	26800	26800	76
527	20240624	111500	5293822900	26800	26800	26800	26800	15
528	20240624	111400	5293420900	26850	26850	26900	26850	7
529	20240624	111300	5293232900	26850	26800	26850	26800	143
530	20240624	111200	5289398600	26800	26850	26850	26800	687
531	20240624	111100	5270974050	26850	26900	26900	26850	54
532	20240624	111000	5269523300	26850	26850	26850	26850	261
533	20240624	110900	5262515450	26850	26900	26900	26850	27
534	20240624	110800	5261790450	26850	26900	26900	26850	263
535	20240624	110700	5254728200	26850	26850	26900	26850	98
536	20240624	110600	5252096850	26850	26850	26850	26850	207
537	20240624	110500	5246538900	26850	26850	26900	26800	735
538	20240624	110400	5226800900	26850	26750	26850	26700	2691
539	20240624	110300	5154665350	26700	26750	26800	26650	190
540	20240624	110200	5149596550	26650	26750	26800	26600	509
541	20240624	110100	5136041900	26650	26700	26700	26600	14493
542	20240624	110000	4750111850	26700	26750	26750	26650	1339
543	20240624	105900	4714344850	26650	26800	26800	26650	3095
544	20240624	105800	4631711950	26800	26750	26800	26700	456
545	20240624	105700	4619517350	26750	26750	26800	26750	100
546	20240624	105600	4616842300	26750	26750	26750	26750	195
547	20240624	105500	4611626050	26750	26750	26750	26750	847
548	20240624	105400	4588968800	26750	26750	26800	26750	2315
549	20240624	105300	4527037350	26750	26800	26800	26750	228
550	20240624	105200	4520937300	26800	26800	26800	26750	865
551	20240624	105100	4497757200	26800	26750	26800	26750	350
552	20240624	105000	4488394300	26750	26800	26800	26750	203
553	20240624	104900	4482954150	26800	26800	26800	26800	118
554	20240624	104800	4479791750	26800	26800	26800	26800	132
555	20240624	104700	4476254150	26800	26800	26800	26800	296
556	20240624	104600	4468321350	26850	26800	26850	26750	1452
557	20240624	104500	4429407750	26800	26850	26850	26800	4108
558	20240624	104400	4319194750	26850	26900	26900	26850	66
559	20240624	104300	4317422600	26850	26900	26900	26850	72
560	20240624	104200	4315488650	26900	26850	26900	26850	255
561	20240624	104100	4308629200	26900	26850	26900	26850	4
562	20240624	104000	4308521700	26850	26900	26900	26850	348
563	20240624	103900	4299170200	26900	26950	26950	26900	283
564	20240624	103800	4291553700	26850	26900	26950	26850	1778
565	20240624	103700	4243734000	26900	26900	26950	26900	396
566	20240624	103600	4233079500	26950	26950	26950	26950	288
567	20240624	103500	4225317900	26950	26950	26950	26950	115
568	20240624	103400	4222218650	26950	26950	27000	26950	290
569	20240624	103300	4214403100	26900	26900	26900	26900	581
570	20240624	103200	4198774200	26950	26900	26950	26900	838
571	20240624	103100	4176231700	26900	26900	26900	26900	1580
572	20240624	103000	4133729700	26950	26950	27000	26850	9969
573	20240624	102900	3865512300	27000	27000	27000	27000	35
574	20240624	102800	3864567300	26950	26950	27000	26950	20
575	20240624	102700	3864028050	26950	26950	27000	26950	316
576	20240624	102600	3855508650	26950	27000	27000	26950	1878
577	20240624	102500	3804808750	27000	27050	27050	27000	96
578	20240624	102400	3802214450	27100	27000	27100	27000	61
579	20240624	102300	3800567100	27100	27050	27100	27000	394
580	20240624	102200	3789913550	27050	27100	27150	27050	170
581	20240624	102100	3785313500	27100	27100	27100	27100	447
582	20240624	102000	3773199800	27100	27050	27100	27000	709
583	20240624	101900	3754026350	27000	27000	27000	27000	244
584	20240624	101800	3747438350	27000	27050	27050	27000	27
585	20240624	101700	3746708100	27050	27050	27050	27050	257
586	20240624	101600	3739756250	27050	27100	27100	27050	15
587	20240624	101500	3739350250	27050	27100	27150	27000	1490
588	20240624	101400	3699024850	27100	27100	27100	27100	135
589	20240624	101300	3695366350	27100	27100	27150	27100	26
590	20240624	101200	3694661600	27100	27150	27150	27100	1373
591	20240624	101100	3657433400	27150	27200	27250	27150	357
592	20240624	101000	3647729900	27200	27250	27250	27200	300
593	20240624	100900	3639562400	27250	27150	27250	27150	465
594	20240624	100800	3626918500	27250	27200	27250	27150	1264
595	20240624	100700	3592539250	27200	27250	27250	27200	1040
596	20240624	100600	3564245950	27250	27250	27300	27250	548
597	20240624	100500	3549312900	27250	27300	27300	27250	13
598	20240624	100400	3548958250	27300	27250	27300	27250	95
599	20240624	100300	3546367700	27300	27300	27300	27250	164
600	20240624	100200	3541890550	27300	27300	27300	27300	41
601	20240624	100100	3540771250	27300	27300	27300	27250	98
602	20240624	100000	3538096000	27350	27350	27350	27300	283
603	20240624	095900	3530368050	27350	27300	27350	27300	338
604	20240624	095800	3521139750	27350	27350	27350	27300	457
605	20240624	095700	3508641600	27350	27350	27350	27300	371
606	20240624	095600	3498495450	27350	27300	27350	27300	710
607	20240624	095500	3479112150	27250	27350	27350	27250	1294
608	20240624	095400	3443791250	27300	27300	27300	27200	1025
609	20240624	095300	3415827700	27300	27300	27300	27250	274
610	20240624	095200	3408354550	27350	27250	27350	27200	321
611	20240624	095100	3399588500	27350	27300	27350	27200	3832
612	20240624	095000	3295126400	27350	27250	27350	27250	850
613	20240624	094900	3271921850	27250	27200	27250	27200	1516
614	20240624	094800	3230656000	27250	27200	27250	27200	411
615	20240624	094700	3219471700	27250	27250	27250	27200	122
616	20240624	094600	3216151100	27250	27250	27250	27200	719
617	20240624	094500	3196570350	27250	27250	27300	27200	1816
618	20240624	094400	3147129000	27250	27250	27250	27200	408
619	20240624	094300	3136024800	27250	27150	27250	27100	2575
620	20240624	094200	3066030800	27150	27100	27150	27100	20
621	20240624	094100	3065488150	27150	27200	27200	27100	763
622	20240624	094000	3044799700	27150	27150	27200	27100	778
623	20240624	093900	3023677200	27150	27150	27150	27100	411
624	20240624	093800	3012520500	27150	27100	27150	27100	155
625	20240624	093700	3008317950	27150	27100	27150	27100	404
626	20240624	093600	2997368150	27100	27150	27200	27100	1501
627	20240624	093500	2956661550	27150	27100	27200	27100	1167
628	20240624	093400	2924981600	27150	27150	27150	27100	257
629	20240624	093300	2918005500	27150	27050	27150	27000	2527
630	20240624	093200	2849625200	27000	27000	27000	26950	2799
631	20240624	093100	2774073500	26950	27000	27000	26950	1072
632	20240624	093000	2745158100	27000	26950	27000	26950	532
633	20240624	092900	2730807250	26950	26950	27000	26900	986
634	20240624	092800	2704210300	26900	26950	26950	26900	552
635	20240624	092700	2689352800	26950	26900	26950	26900	2129
636	20240624	092600	2632032300	26950	27000	27000	26950	1176
637	20240624	092500	2600337600	26950	26950	27000	26900	1509
638	20240624	092400	2559670450	26950	26900	26950	26850	960
639	20240624	092300	2533824150	26900	26900	26950	26850	2529
640	20240624	092200	2465796250	26850	26850	27000	26850	4781
641	20240624	092100	2337070250	26850	26550	26850	26550	4624
642	20240624	092000	2213828150	26600	26600	26600	26550	481
643	20240624	091900	2201037050	26600	26600	26600	26500	3299
644	20240624	091800	2113472250	26550	26600	26650	26550	3990
645	20240624	091700	2007462450	26650	26650	26750	26550	2065
646	20240624	091600	1952462000	26750	26700	26750	26600	1393
647	20240624	091500	1915293600	26600	26600	26700	26550	1088
648	20240624	091400	1886356350	26600	26650	26700	26550	1524
649	20240624	091300	1845783000	26650	26550	26700	26550	2952
650	20240624	091200	1767243000	26550	26550	26600	26500	2226
651	20240624	091100	1708123850	26550	26550	26600	26500	3224
652	20240624	091000	1622648500	26550	26550	26550	26500	828
653	20240624	090900	1600683150	26550	26450	26650	26450	2874
654	20240624	090800	1524438700	26450	26400	26500	26400	4337
655	20240624	090700	1409826850	26400	26500	26600	26400	5205
656	20240624	090600	1272278750	26500	26550	26600	26500	7121
657	20240624	090500	1083257550	26600	26800	26850	26600	4766
658	20240624	090400	956254200	26750	26700	26800	26700	3166
659	20240624	090300	871570400	26700	26850	26850	26700	2829
660	20240624	090200	795821050	26800	26750	26850	26500	12297
661	20240624	090100	468035300	26700	26900	26950	26700	5645
662	20240624	090000	316771250	26850	27200	27250	26650	11620