KissMeData/102710/min/candle-20240626.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240626	201200	1882967000	29200	29200	29200	29200	2609
3	20240626	201100	1882967000	29200	29200	29200	29200	0
4	20240626	201000	1882967000	29200	29200	29200	29200	0
5	20240626	200900	1882967000	29200	29200	29200	29200	0
6	20240626	200800	1882967000	29200	29200	29200	29200	0
7	20240626	200700	1882967000	29200	29200	29200	29200	0
8	20240626	200600	1882967000	29200	29200	29200	29200	0
9	20240626	200500	1882967000	29200	29200	29200	29200	0
10	20240626	200400	1882967000	29200	29200	29200	29200	0
11	20240626	200300	1882967000	29200	29200	29200	29200	0
12	20240626	200200	1882967000	29200	29200	29200	29200	0
13	20240626	200100	1882967000	29200	29200	29200	29200	0
14	20240626	200000	1882967000	29200	29200	29200	29200	0
15	20240626	195900	1882967000	29200	29200	29200	29200	0
16	20240626	195800	1882967000	29200	29200	29200	29200	0
17	20240626	195700	1882967000	29200	29200	29200	29200	0
18	20240626	195600	1882967000	29200	29200	29200	29200	0
19	20240626	195500	1882967000	29200	29200	29200	29200	0
20	20240626	195400	1882967000	29200	29200	29200	29200	0
21	20240626	195300	1882967000	29200	29200	29200	29200	0
22	20240626	195200	1882967000	29200	29200	29200	29200	0
23	20240626	195100	1882967000	29200	29200	29200	29200	0
24	20240626	195000	1882967000	29200	29200	29200	29200	0
25	20240626	194900	1882967000	29200	29200	29200	29200	0
26	20240626	194800	1882967000	29200	29200	29200	29200	0
27	20240626	194700	1882967000	29200	29200	29200	29200	0
28	20240626	194600	1882967000	29200	29200	29200	29200	0
29	20240626	194500	1882967000	29200	29200	29200	29200	0
30	20240626	194400	1882967000	29200	29200	29200	29200	0
31	20240626	194300	1882967000	29200	29200	29200	29200	0
32	20240626	194200	1882967000	29200	29200	29200	29200	2609
33	20240626	194100	1882967000	29200	29200	29200	29200	0
34	20240626	194000	1882967000	29200	29200	29200	29200	0
35	20240626	193900	1882967000	29200	29200	29200	29200	0
36	20240626	193800	1882967000	29200	29200	29200	29200	0
37	20240626	193700	1882967000	29200	29200	29200	29200	0
38	20240626	193600	1882967000	29200	29200	29200	29200	0
39	20240626	193500	1882967000	29200	29200	29200	29200	0
40	20240626	193400	1882967000	29200	29200	29200	29200	0
41	20240626	193300	1882967000	29200	29200	29200	29200	0
42	20240626	193200	1882967000	29200	29200	29200	29200	0
43	20240626	193100	1882967000	29200	29200	29200	29200	0
44	20240626	193000	1882967000	29200	29200	29200	29200	0
45	20240626	192900	1882967000	29200	29200	29200	29200	0
46	20240626	192800	1882967000	29200	29200	29200	29200	0
47	20240626	192700	1882967000	29200	29200	29200	29200	0
48	20240626	192600	1882967000	29200	29200	29200	29200	0
49	20240626	192500	1882967000	29200	29200	29200	29200	0
50	20240626	192400	1882967000	29200	29200	29200	29200	0
51	20240626	192300	1882967000	29200	29200	29200	29200	0
52	20240626	192200	1882967000	29200	29200	29200	29200	0
53	20240626	192100	1882967000	29200	29200	29200	29200	0
54	20240626	192000	1882967000	29200	29200	29200	29200	0
55	20240626	191900	1882967000	29200	29200	29200	29200	0
56	20240626	191800	1882967000	29200	29200	29200	29200	0
57	20240626	191700	1882967000	29200	29200	29200	29200	0
58	20240626	191600	1882967000	29200	29200	29200	29200	0
59	20240626	191500	1882967000	29200	29200	29200	29200	0
60	20240626	191400	1882967000	29200	29200	29200	29200	0
61	20240626	191300	1882967000	29200	29200	29200	29200	0
62	20240626	191200	1882967000	29200	29200	29200	29200	2609
63	20240626	191100	1882967000	29200	29200	29200	29200	0
64	20240626	191000	1882967000	29200	29200	29200	29200	0
65	20240626	190900	1882967000	29200	29200	29200	29200	0
66	20240626	190800	1882967000	29200	29200	29200	29200	0
67	20240626	190700	1882967000	29200	29200	29200	29200	0
68	20240626	190600	1882967000	29200	29200	29200	29200	0
69	20240626	190500	1882967000	29200	29200	29200	29200	0
70	20240626	190400	1882967000	29200	29200	29200	29200	0
71	20240626	190300	1882967000	29200	29200	29200	29200	0
72	20240626	190200	1882967000	29200	29200	29200	29200	0
73	20240626	190100	1882967000	29200	29200	29200	29200	0
74	20240626	190000	1882967000	29200	29200	29200	29200	0
75	20240626	185900	1882967000	29200	29200	29200	29200	0
76	20240626	185800	1882967000	29200	29200	29200	29200	0
77	20240626	185700	1882967000	29200	29200	29200	29200	0
78	20240626	185600	1882967000	29200	29200	29200	29200	0
79	20240626	185500	1882967000	29200	29200	29200	29200	0
80	20240626	185400	1882967000	29200	29200	29200	29200	0
81	20240626	185300	1882967000	29200	29200	29200	29200	0
82	20240626	185200	1882967000	29200	29200	29200	29200	0
83	20240626	185100	1882967000	29200	29200	29200	29200	0
84	20240626	185000	1882967000	29200	29200	29200	29200	0
85	20240626	184900	1882967000	29200	29200	29200	29200	0
86	20240626	184800	1882967000	29200	29200	29200	29200	0
87	20240626	184700	1882967000	29200	29200	29200	29200	0
88	20240626	184600	1882967000	29200	29200	29200	29200	0
89	20240626	184500	1882967000	29200	29200	29200	29200	0
90	20240626	184400	1882967000	29200	29200	29200	29200	0
91	20240626	184300	1882967000	29200	29200	29200	29200	0
92	20240626	184200	1882967000	29200	29200	29200	29200	2609
93	20240626	184100	1882967000	29200	29200	29200	29200	0
94	20240626	184000	1882967000	29200	29200	29200	29200	0
95	20240626	183900	1882967000	29200	29200	29200	29200	0
96	20240626	183800	1882967000	29200	29200	29200	29200	0
97	20240626	183700	1882967000	29200	29200	29200	29200	0
98	20240626	183600	1882967000	29200	29200	29200	29200	0
99	20240626	183500	1882967000	29200	29200	29200	29200	0
100	20240626	183400	1882967000	29200	29200	29200	29200	0
101	20240626	183300	1882967000	29200	29200	29200	29200	0
102	20240626	183200	1882967000	29200	29200	29200	29200	0
103	20240626	183100	1882967000	29200	29200	29200	29200	0
104	20240626	183000	1882967000	29200	29200	29200	29200	0
105	20240626	182900	1882967000	29200	29200	29200	29200	0
106	20240626	182800	1882967000	29200	29200	29200	29200	0
107	20240626	182700	1882967000	29200	29200	29200	29200	0
108	20240626	182600	1882967000	29200	29200	29200	29200	0
109	20240626	182500	1882967000	29200	29200	29200	29200	0
110	20240626	182400	1882967000	29200	29200	29200	29200	0
111	20240626	182300	1882967000	29200	29200	29200	29200	0
112	20240626	182200	1882967000	29200	29200	29200	29200	0
113	20240626	182100	1882967000	29200	29200	29200	29200	0
114	20240626	182000	1882967000	29200	29200	29200	29200	0
115	20240626	181900	1882967000	29200	29200	29200	29200	0
116	20240626	181800	1882967000	29200	29200	29200	29200	0
117	20240626	181700	1882967000	29200	29200	29200	29200	0
118	20240626	181600	1882967000	29200	29200	29200	29200	0
119	20240626	181500	1882967000	29200	29200	29200	29200	0
120	20240626	181400	1882967000	29200	29200	29200	29200	0
121	20240626	181300	1882967000	29200	29200	29200	29200	0
122	20240626	181200	1882967000	29200	29200	29200	29200	2609
123	20240626	181100	1882967000	29200	29200	29200	29200	0
124	20240626	181000	1882967000	29200	29200	29200	29200	0
125	20240626	180900	1882967000	29200	29200	29200	29200	0
126	20240626	180800	1882967000	29200	29200	29200	29200	0
127	20240626	180700	1882967000	29200	29200	29200	29200	0
128	20240626	180600	1882967000	29200	29200	29200	29200	0
129	20240626	180500	1882967000	29200	29200	29200	29200	0
130	20240626	180400	1882967000	29200	29200	29200	29200	0
131	20240626	180300	1882967000	29200	29200	29200	29200	0
132	20240626	180200	1882967000	29200	29200	29200	29200	0
133	20240626	180100	1882967000	29200	29200	29200	29200	0
134	20240626	180000	1882967000	29200	29200	29200	29200	0
135	20240626	175900	1882967000	29200	29200	29200	29200	0
136	20240626	175800	1882967000	29200	29200	29200	29200	0
137	20240626	175700	1882967000	29200	29200	29200	29200	0
138	20240626	175600	1882967000	29200	29200	29200	29200	0
139	20240626	175500	1882967000	29200	29200	29200	29200	0
140	20240626	175400	1882967000	29200	29200	29200	29200	0
141	20240626	175300	1882967000	29200	29200	29200	29200	0
142	20240626	175200	1882967000	29200	29200	29200	29200	0
143	20240626	175100	1882967000	29200	29200	29200	29200	0
144	20240626	175000	1882967000	29200	29200	29200	29200	0
145	20240626	174900	1882967000	29200	29200	29200	29200	0
146	20240626	174800	1882967000	29200	29200	29200	29200	0
147	20240626	174700	1882967000	29200	29200	29200	29200	0
148	20240626	174600	1882967000	29200	29200	29200	29200	0
149	20240626	174500	1882967000	29200	29200	29200	29200	0
150	20240626	174400	1882967000	29200	29200	29200	29200	0
151	20240626	174300	1882967000	29200	29200	29200	29200	0
152	20240626	174200	1882967000	29200	29200	29200	29200	2609
153	20240626	174100	1882967000	29200	29200	29200	29200	0
154	20240626	174000	1882967000	29200	29200	29200	29200	0
155	20240626	173900	1882967000	29200	29200	29200	29200	0
156	20240626	173800	1882967000	29200	29200	29200	29200	0
157	20240626	173700	1882967000	29200	29200	29200	29200	0
158	20240626	173600	1882967000	29200	29200	29200	29200	0
159	20240626	173500	1882967000	29200	29200	29200	29200	0
160	20240626	173400	1882967000	29200	29200	29200	29200	0
161	20240626	173300	1882967000	29200	29200	29200	29200	0
162	20240626	173200	1882967000	29200	29200	29200	29200	0
163	20240626	173100	1882967000	29200	29200	29200	29200	0
164	20240626	173000	1882967000	29200	29200	29200	29200	0
165	20240626	172900	1882967000	29200	29200	29200	29200	0
166	20240626	172800	1882967000	29200	29200	29200	29200	0
167	20240626	172700	1882967000	29200	29200	29200	29200	0
168	20240626	172600	1882967000	29200	29200	29200	29200	0
169	20240626	172500	1882967000	29200	29200	29200	29200	0
170	20240626	172400	1882967000	29200	29200	29200	29200	0
171	20240626	172300	1882967000	29200	29200	29200	29200	0
172	20240626	172200	1882967000	29200	29200	29200	29200	0
173	20240626	172100	1882967000	29200	29200	29200	29200	0
174	20240626	172000	1882967000	29200	29200	29200	29200	0
175	20240626	171900	1882967000	29200	29200	29200	29200	0
176	20240626	171800	1882967000	29200	29200	29200	29200	0
177	20240626	171700	1882967000	29200	29200	29200	29200	0
178	20240626	171600	1882967000	29200	29200	29200	29200	0
179	20240626	171500	1882967000	29200	29200	29200	29200	0
180	20240626	171400	1882967000	29200	29200	29200	29200	0
181	20240626	171300	1882967000	29200	29200	29200	29200	0
182	20240626	171200	1882967000	29200	29200	29200	29200	2609
183	20240626	171100	1882967000	29200	29200	29200	29200	0
184	20240626	171000	1882967000	29200	29200	29200	29200	0
185	20240626	170900	1882967000	29200	29200	29200	29200	0
186	20240626	170800	1882967000	29200	29200	29200	29200	0
187	20240626	170700	1882967000	29200	29200	29200	29200	0
188	20240626	170600	1882967000	29200	29200	29200	29200	0
189	20240626	170500	1882967000	29200	29200	29200	29200	0
190	20240626	170400	1882967000	29200	29200	29200	29200	0
191	20240626	170300	1882967000	29200	29200	29200	29200	0
192	20240626	170200	1882967000	29200	29200	29200	29200	0
193	20240626	170100	1882967000	29200	29200	29200	29200	0
194	20240626	170000	1882967000	29200	29200	29200	29200	0
195	20240626	165900	1882967000	29200	29200	29200	29200	0
196	20240626	165800	1882967000	29200	29200	29200	29200	0
197	20240626	165700	1882967000	29200	29200	29200	29200	0
198	20240626	165600	1882967000	29200	29200	29200	29200	0
199	20240626	165500	1882967000	29200	29200	29200	29200	0
200	20240626	165400	1882967000	29200	29200	29200	29200	0
201	20240626	165300	1882967000	29200	29200	29200	29200	0
202	20240626	165200	1882967000	29200	29200	29200	29200	0
203	20240626	165100	1882967000	29200	29200	29200	29200	0
204	20240626	165000	1882967000	29200	29200	29200	29200	0
205	20240626	164900	1882967000	29200	29200	29200	29200	0
206	20240626	164800	1882967000	29200	29200	29200	29200	0
207	20240626	164700	1882967000	29200	29200	29200	29200	0
208	20240626	164600	1882967000	29200	29200	29200	29200	0
209	20240626	164500	1882967000	29200	29200	29200	29200	0
210	20240626	164400	1882967000	29200	29200	29200	29200	0
211	20240626	164300	1882967000	29200	29200	29200	29200	0
212	20240626	164200	1882967000	29200	29200	29200	29200	2609
213	20240626	164100	1882967000	29200	29200	29200	29200	0
214	20240626	164000	1882967000	29200	29200	29200	29200	0
215	20240626	163900	1882967000	29200	29200	29200	29200	0
216	20240626	163800	1882967000	29200	29200	29200	29200	0
217	20240626	163700	1882967000	29200	29200	29200	29200	0
218	20240626	163600	1882967000	29200	29200	29200	29200	0
219	20240626	163500	1882967000	29200	29200	29200	29200	0
220	20240626	163400	1882967000	29200	29200	29200	29200	0
221	20240626	163300	1882967000	29200	29200	29200	29200	0
222	20240626	163200	1882967000	29200	29200	29200	29200	0
223	20240626	163100	1882967000	29200	29200	29200	29200	0
224	20240626	163000	1882967000	29200	29200	29200	29200	0
225	20240626	162900	1882967000	29200	29200	29200	29200	0
226	20240626	162800	1882967000	29200	29200	29200	29200	0
227	20240626	162700	1882967000	29200	29200	29200	29200	0
228	20240626	162600	1882967000	29200	29200	29200	29200	0
229	20240626	162500	1882967000	29200	29200	29200	29200	0
230	20240626	162400	1882967000	29200	29200	29200	29200	0
231	20240626	162300	1882967000	29200	29200	29200	29200	0
232	20240626	162200	1882967000	29200	29200	29200	29200	0
233	20240626	162100	1882967000	29200	29200	29200	29200	0
234	20240626	162000	1882967000	29200	29200	29200	29200	0
235	20240626	161900	1882967000	29200	29200	29200	29200	0
236	20240626	161800	1882967000	29200	29200	29200	29200	0
237	20240626	161700	1882967000	29200	29200	29200	29200	0
238	20240626	161600	1882967000	29200	29200	29200	29200	0
239	20240626	161500	1882967000	29200	29200	29200	29200	0
240	20240626	161400	1882967000	29200	29200	29200	29200	0
241	20240626	161300	1882967000	29200	29200	29200	29200	0
242	20240626	161200	1882967000	29200	29200	29200	29200	2609
243	20240626	161100	1882967000	29200	29200	29200	29200	0
244	20240626	161000	1882967000	29200	29200	29200	29200	0
245	20240626	160900	1882967000	29200	29200	29200	29200	0
246	20240626	160800	1882967000	29200	29200	29200	29200	0
247	20240626	160700	1882967000	29200	29200	29200	29200	0
248	20240626	160600	1882967000	29200	29200	29200	29200	0
249	20240626	160500	1882967000	29200	29200	29200	29200	0
250	20240626	160400	1882967000	29200	29200	29200	29200	0
251	20240626	160300	1882967000	29200	29200	29200	29200	0
252	20240626	160200	1882967000	29200	29200	29200	29200	0
253	20240626	160100	1882967000	29200	29200	29200	29200	0
254	20240626	160000	1882967000	29200	29200	29200	29200	0
255	20240626	155900	1882967000	29200	29200	29200	29200	0
256	20240626	155800	1882967000	29200	29200	29200	29200	0
257	20240626	155700	1882967000	29200	29200	29200	29200	0
258	20240626	155600	1882967000	29200	29200	29200	29200	0
259	20240626	155500	1882967000	29200	29200	29200	29200	0
260	20240626	155400	1882967000	29200	29200	29200	29200	0
261	20240626	155300	1882967000	29200	29200	29200	29200	0
262	20240626	155200	1882967000	29200	29200	29200	29200	0
263	20240626	155100	1882967000	29200	29200	29200	29200	0
264	20240626	155000	1882967000	29200	29200	29200	29200	0
265	20240626	154900	1882967000	29200	29200	29200	29200	0
266	20240626	154800	1882967000	29200	29200	29200	29200	0
267	20240626	154700	1882967000	29200	29200	29200	29200	0
268	20240626	154600	1882967000	29200	29200	29200	29200	0
269	20240626	154500	1882967000	29200	29200	29200	29200	0
270	20240626	154400	1882967000	29200	29200	29200	29200	0
271	20240626	154300	1882967000	29200	29200	29200	29200	0
272	20240626	154200	1882967000	29200	29200	29200	29200	2609
273	20240626	154100	1882967000	29200	29200	29200	29200	0
274	20240626	154000	1882967000	29200	29200	29200	29200	0
275	20240626	153900	1882967000	29200	29200	29200	29200	0
276	20240626	153800	1882967000	29200	29200	29200	29200	0
277	20240626	153700	1882967000	29200	29200	29200	29200	0
278	20240626	153600	1882967000	29200	29200	29200	29200	0
279	20240626	153500	1882967000	29200	29200	29200	29200	0
280	20240626	153400	1882967000	29200	29200	29200	29200	0
281	20240626	153300	1882967000	29200	29200	29200	29200	0
282	20240626	153200	1882967000	29200	29200	29200	29200	0
283	20240626	153100	1882967000	29200	29200	29200	29200	0
284	20240626	153000	1882967000	29200	29200	29200	29200	2609
285	20240626	152900	1806784200	29250	29250	29250	29250	0
286	20240626	152800	1806784200	29250	29250	29250	29250	0
287	20240626	152700	1806784200	29250	29250	29250	29250	0
288	20240626	152600	1806784200	29250	29250	29250	29250	0
289	20240626	152500	1806784200	29250	29250	29250	29250	0
290	20240626	152400	1806784200	29250	29250	29250	29250	0
291	20240626	152300	1806784200	29250	29250	29250	29250	0
292	20240626	152200	1806784200	29250	29250	29250	29250	0
293	20240626	152100	1806784200	29250	29250	29250	29250	0
294	20240626	152000	1806784200	29250	29250	29250	29250	0
295	20240626	151900	1806784200	29250	29300	29300	29200	97
296	20240626	151800	1803945400	29300	29400	29400	29300	403
297	20240626	151700	1792098000	29250	29250	29350	29250	191
298	20240626	151600	1786503250	29250	29250	29250	29200	44
299	20240626	151500	1785217950	29200	29250	29300	29200	344
300	20240626	151400	1775152500	29250	29250	29250	29250	90
301	20240626	151300	1772520000	29300	29250	29300	29250	161
302	20240626	151200	1767810600	29250	29300	29300	29250	130
303	20240626	151100	1764002700	29250	29300	29300	29250	256
304	20240626	151000	1756507750	29300	29300	29300	29300	44
305	20240626	150900	1755218550	29350	29350	29350	29350	335
306	20240626	150800	1745386300	29350	29350	29350	29350	1
307	20240626	150700	1745356950	29350	29350	29350	29350	52
308	20240626	150600	1743830750	29400	29400	29400	29400	10
309	20240626	150500	1743536750	29350	29350	29350	29350	71
310	20240626	150400	1741452900	29350	29350	29350	29350	36
311	20240626	150300	1740396300	29350	29250	29350	29250	144
312	20240626	150200	1736172500	29350	29300	29350	29250	414
313	20240626	150100	1724045850	29300	29400	29400	29300	45
314	20240626	150000	1722726650	29400	29300	29400	29250	116
315	20240626	145900	1719330450	29300	29300	29300	29300	0
316	20240626	145800	1719330450	29300	29300	29300	29300	32
317	20240626	145700	1718392850	29300	29300	29300	29300	112
318	20240626	145600	1715111250	29300	29300	29300	29300	73
319	20240626	145500	1712972350	29400	29300	29400	29300	30
320	20240626	145400	1712093050	29300	29300	29300	29300	50
321	20240626	145300	1710628050	29300	29300	29350	29300	21
322	20240626	145200	1710011950	29400	29300	29400	29300	174
323	20240626	145100	1704896750	29350	29300	29400	29300	107
324	20240626	145000	1701759400	29400	29300	29400	29300	193
325	20240626	144900	1696095100	29350	29300	29350	29300	11
326	20240626	144800	1695772750	29300	29300	29300	29300	9
327	20240626	144700	1695509050	29300	29300	29300	29300	22
328	20240626	144600	1694864450	29400	29300	29400	29300	18
329	20240626	144500	1694336950	29300	29300	29400	29300	40
330	20240626	144400	1693163950	29350	29350	29350	29350	603
331	20240626	144300	1675465900	29250	29350	29450	29250	1653
332	20240626	144200	1627006050	29400	29400	29400	29400	0
333	20240626	144100	1627006050	29400	29400	29400	29400	10
334	20240626	144000	1626712050	29400	29400	29500	29400	82
335	20240626	143900	1624301150	29450	29450	29450	29400	271
336	20240626	143800	1616328050	29450	29450	29450	29450	28
337	20240626	143700	1615503450	29450	29450	29450	29400	12
338	20240626	143600	1615150300	29400	29450	29500	29400	327
339	20240626	143500	1605529200	29500	29450	29500	29450	51
340	20240626	143400	1604027200	29500	29450	29500	29400	300
341	20240626	143300	1595196650	29450	29500	29500	29450	169
342	20240626	143200	1590214600	29500	29600	29600	29500	2493
343	20240626	143100	1516609950	29550	29600	29600	29550	224
344	20240626	143000	1509979600	29600	29600	29600	29600	223
345	20240626	142900	1503378800	29550	29600	29600	29550	231
346	20240626	142800	1496544600	29550	29550	29600	29550	179
347	20240626	142700	1491249900	29600	29600	29600	29600	52
348	20240626	142600	1489710700	29550	29600	29600	29550	7
349	20240626	142500	1489503550	29600	29600	29600	29600	3
350	20240626	142400	1489414750	29600	29600	29600	29600	221
351	20240626	142300	1482873150	29550	29550	29600	29550	3
352	20240626	142200	1482784450	29550	29550	29550	29550	30
353	20240626	142100	1481897950	29550	29550	29550	29550	2
354	20240626	142000	1481838850	29600	29600	29600	29550	685
355	20240626	141900	1461597000	29600	29600	29600	29600	31
356	20240626	141800	1460679400	29600	29600	29600	29600	64
357	20240626	141700	1458785000	29650	29650	29700	29650	763
358	20240626	141600	1436160400	29600	29600	29600	29600	18
359	20240626	141500	1435627600	29650	29650	29650	29650	221
360	20240626	141400	1429074950	29550	29550	29550	29550	1
361	20240626	141300	1429045400	29650	29550	29650	29550	2
362	20240626	141200	1428986200	29550	29600	29600	29550	57
363	20240626	141100	1427301550	29600	29600	29650	29600	418
364	20240626	141000	1414927750	29600	29600	29600	29600	42
365	20240626	140900	1413684550	29550	29550	29550	29550	0
366	20240626	140800	1413684550	29550	29550	29600	29550	274
367	20240626	140700	1405585350	29550	29550	29550	29550	5
368	20240626	140600	1405437600	29550	29600	29600	29550	105
369	20240626	140500	1402333800	29600	29600	29600	29600	4
370	20240626	140400	1402215400	29550	29550	29550	29550	1
371	20240626	140300	1402185850	29550	29550	29550	29550	483
372	20240626	140200	1387913200	29550	29650	29650	29550	187
373	20240626	140100	1382369950	29600	29600	29650	29550	1006
374	20240626	140000	1352592350	29600	29650	29650	29600	13
375	20240626	135900	1352207500	29550	29650	29650	29550	28
376	20240626	135800	1351377400	29650	29600	29650	29600	201
377	20240626	135700	1345427750	29650	29550	29650	29550	121
378	20240626	135600	1341846100	29600	29600	29650	29600	472
379	20240626	135500	1327866450	29600	29600	29600	29600	60
380	20240626	135400	1326090450	29600	29600	29600	29550	14
381	20240626	135300	1325676100	29600	29600	29600	29600	305
382	20240626	135200	1316648100	29600	29550	29600	29550	323
383	20240626	135100	1307091150	29550	29450	29550	29450	789
384	20240626	135000	1283801650	29500	29450	29500	29450	16
385	20240626	134900	1283330050	29500	29450	29500	29450	88
386	20240626	134800	1280737450	29450	29450	29450	29450	7
387	20240626	134700	1280531300	29500	29500	29500	29500	76
388	20240626	134600	1278289300	29400	29500	29500	29400	11
389	20240626	134500	1277964900	29500	29400	29500	29400	15
390	20240626	134400	1277522800	29400	29450	29500	29400	48
391	20240626	134300	1276108950	29450	29500	29500	29450	277
392	20240626	134200	1267951250	29450	29500	29500	29450	4
393	20240626	134100	1267833400	29500	29500	29500	29500	7
394	20240626	134000	1267626900	29450	29450	29450	29450	21
395	20240626	133900	1267008450	29450	29500	29500	29450	10
396	20240626	133800	1266713800	29450	29500	29500	29450	705
397	20240626	133700	1245923150	29500	29500	29500	29500	140
398	20240626	133600	1241793150	29550	29550	29550	29550	500
399	20240626	133500	1227018150	29500	29500	29500	29500	52
400	20240626	133400	1225484150	29550	29550	29550	29550	30
401	20240626	133300	1224597650	29550	29500	29550	29500	6
402	20240626	133200	1224420400	29600	29600	29600	29600	21
403	20240626	133100	1223798800	29600	29600	29600	29550	11
404	20240626	133000	1223473250	29650	29650	29650	29650	51
405	20240626	132900	1221961100	29550	29550	29600	29550	661
406	20240626	132800	1202424750	29600	29600	29600	29600	40
407	20240626	132700	1201240750	29650	29650	29650	29600	84
408	20240626	132600	1198753000	29650	29650	29650	29650	63
409	20240626	132500	1196885050	29650	29600	29650	29600	79
410	20240626	132400	1194543300	29650	29600	29650	29600	99
411	20240626	132300	1191610950	29600	29650	29650	29550	379
412	20240626	132200	1180390150	29700	29650	29700	29600	233
413	20240626	132100	1173478600	29650	29600	29650	29600	563
414	20240626	132000	1156808800	29600	29550	29600	29500	156
415	20240626	131900	1152198450	29550	29550	29550	29550	62
416	20240626	131800	1150366350	29550	29550	29550	29500	222
417	20240626	131700	1143812000	29550	29550	29550	29550	53
418	20240626	131600	1142245850	29600	29500	29600	29450	568
419	20240626	131500	1125464850	29500	29500	29500	29500	440
420	20240626	131400	1112484850	29500	29500	29500	29500	0
421	20240626	131300	1112484850	29500	29450	29500	29450	16
422	20240626	131200	1112013600	29500	29450	29500	29450	244
423	20240626	131100	1104825300	29450	29500	29500	29450	615
424	20240626	131000	1086683100	29450	29450	29450	29450	544
425	20240626	130900	1070662300	29450	29400	29450	29400	90
426	20240626	130800	1068014500	29400	29400	29400	29400	8
427	20240626	130700	1067779300	29400	29400	29400	29400	238
428	20240626	130600	1060782100	29350	29350	29350	29350	159
429	20240626	130500	1056115450	29350	29350	29400	29350	571
430	20240626	130400	1039351600	29300	29300	29300	29300	79
431	20240626	130300	1037036900	29300	29300	29300	29300	626
432	20240626	130200	1018695100	29300	29250	29300	29250	252
433	20240626	130100	1011312500	29300	29300	29300	29300	0
434	20240626	130000	1011312500	29300	29250	29300	29250	55
435	20240626	125900	1009703500	29250	29250	29250	29250	353
436	20240626	125800	999378250	29250	29250	29250	29250	0
437	20240626	125700	999378250	29250	29250	29250	29250	0
438	20240626	125600	999378250	29250	29250	29250	29250	116
439	20240626	125500	995985250	29250	29200	29250	29200	8
440	20240626	125400	995751300	29250	29250	29300	29250	31
441	20240626	125300	994844500	29200	29200	29200	29200	1
442	20240626	125200	994815300	29250	29200	29300	29200	11
443	20240626	125100	994493600	29200	29200	29200	29200	80
444	20240626	125000	992157600	29300	29200	29300	29200	111
445	20240626	124900	988906350	29250	29250	29250	29250	2
446	20240626	124800	988847850	29300	29250	29300	29250	19
447	20240626	124700	988292000	29300	29300	29300	29300	1
448	20240626	124600	988262700	29250	29250	29250	29250	30
449	20240626	124500	987385200	29300	29250	29300	29250	120
450	20240626	124400	983875150	29200	29200	29200	29200	3
451	20240626	124300	983787550	29200	29200	29200	29200	5
452	20240626	124200	983641550	29200	29200	29200	29200	10
453	20240626	124100	983349550	29200	29200	29200	29200	89
454	20240626	124000	980750750	29250	29250	29250	29250	1
455	20240626	123900	980721500	29250	29250	29250	29250	1
456	20240626	123800	980692250	29250	29250	29250	29250	1
457	20240626	123700	980663000	29300	29200	29300	29200	107
458	20240626	123600	977531650	29200	29200	29200	29150	45
459	20240626	123500	976217800	29200	29200	29200	29200	1
460	20240626	123400	976188600	29200	29200	29200	29200	10
461	20240626	123300	975896600	29200	29200	29200	29200	3
462	20240626	123200	975809000	29150	29150	29150	29150	0
463	20240626	123100	975809000	29150	29150	29150	29150	0
464	20240626	123000	975809000	29150	29150	29150	29150	0
465	20240626	122900	975809000	29150	29150	29150	29150	1
466	20240626	122800	975779850	29200	29200	29200	29200	0
467	20240626	122700	975779850	29200	29200	29200	29200	1
468	20240626	122600	975750650	29150	29150	29250	29150	59
469	20240626	122500	974026550	29200	29200	29200	29200	0
470	20240626	122400	974026550	29200	29150	29200	29150	2
471	20240626	122300	973968200	29200	29200	29200	29200	0
472	20240626	122200	973968200	29200	29150	29200	29050	147
473	20240626	122100	969692600	29150	29100	29150	29100	50
474	20240626	122000	968237550	29100	29100	29100	29100	178
475	20240626	121900	963057750	29150	29150	29150	29150	61
476	20240626	121800	961279600	29200	29200	29200	29200	0
477	20240626	121700	961279600	29200	29200	29200	29200	0
478	20240626	121600	961279600	29200	29250	29250	29200	101
479	20240626	121500	958330200	29250	29250	29250	29250	0
480	20240626	121400	958330200	29250	29200	29250	29200	120
481	20240626	121300	954825200	29200	29200	29200	29200	0
482	20240626	121200	954825200	29200	29250	29250	29200	51
483	20240626	121100	953334450	29250	29250	29250	29250	11
484	20240626	121000	953012700	29200	29200	29200	29200	1
485	20240626	120900	952983500	29200	29250	29250	29200	31
486	20240626	120800	952077750	29200	29200	29200	29200	497
487	20240626	120700	937565350	29200	29150	29200	29150	2
488	20240626	120600	937507000	29150	29150	29200	29150	205
489	20240626	120500	931531200	29200	29200	29200	29200	0
490	20240626	120400	931531200	29200	29200	29200	29200	0
491	20240626	120300	931531200	29200	29200	29200	29200	0
492	20240626	120200	931531200	29200	29150	29200	29100	543
493	20240626	120100	915696350	29200	29200	29200	29200	350
494	20240626	120000	905476350	29200	29200	29200	29200	5
495	20240626	115900	905330350	29200	29200	29200	29200	0
496	20240626	115800	905330350	29200	29250	29350	29200	270
497	20240626	115700	897435250	29350	29300	29350	29300	2
498	20240626	115600	897376600	29350	29300	29350	29250	231
499	20240626	115500	890616350	29350	29300	29350	29300	39
500	20240626	115400	889472500	29300	29300	29350	29300	47
501	20240626	115300	888094700	29300	29300	29300	29300	9
502	20240626	115200	887831000	29300	29250	29300	29250	12
503	20240626	115100	887479500	29300	29250	29300	29250	52
504	20240626	115000	885958450	29300	29300	29300	29300	173
505	20240626	114900	880889550	29300	29300	29300	29300	90
506	20240626	114800	878252550	29250	29250	29250	29250	19
507	20240626	114700	877696800	29250	29250	29250	29250	133
508	20240626	114600	873806550	29250	29300	29350	29250	102
509	20240626	114500	870819650	29300	29250	29300	29250	684
510	20240626	114400	850795600	29200	29200	29200	29200	5
511	20240626	114300	850649600	29250	29250	29250	29250	20
512	20240626	114200	850064600	29200	29250	29250	29200	194
513	20240626	114100	844392550	29250	29200	29250	29200	276
514	20240626	114000	836332900	29250	29250	29250	29200	348
515	20240626	113900	826161200	29200	29250	29300	29200	695
516	20240626	113800	805824900	29250	29250	29250	29250	32
517	20240626	113700	804888900	29250	29250	29250	29250	111
518	20240626	113600	801642150	29250	29200	29250	29200	121
519	20240626	113500	798105450	29200	29200	29200	29200	1
520	20240626	113400	798076250	29150	29150	29150	29150	214
521	20240626	113300	791838150	29200	29200	29200	29150	1021
522	20240626	113200	762059950	29150	29150	29150	29150	698
523	20240626	113100	741713250	29150	29150	29150	29150	321
524	20240626	113000	732356100	29100	29150	29150	29100	75
525	20240626	112900	730170150	29100	29100	29100	29100	138
526	20240626	112800	726154350	29100	29100	29100	29050	423
527	20240626	112700	713845200	29100	29100	29100	29100	1010
528	20240626	112600	684454200	29050	29050	29050	29050	0
529	20240626	112500	684454200	29050	29050	29050	29050	0
530	20240626	112400	684454200	29050	29050	29050	29050	0
531	20240626	112300	684454200	29050	29050	29050	29050	20
532	20240626	112200	683873200	29100	29100	29100	29100	92
533	20240626	112100	681196000	29050	29050	29050	29050	246
534	20240626	112000	674049700	29050	29050	29050	29050	5
535	20240626	111900	673904450	29000	29000	29000	29000	172
536	20240626	111800	668916450	29050	29050	29050	29050	4
537	20240626	111700	668800250	29000	29000	29000	29000	21
538	20240626	111600	668191250	29000	29000	29000	29000	20
539	20240626	111500	667611250	29000	29000	29000	29000	134
540	20240626	111400	663725250	29100	29100	29100	29000	502
541	20240626	111300	649167050	29100	29100	29100	29100	3
542	20240626	111200	649079750	29100	29100	29100	29100	250
543	20240626	111100	641804750	29050	29050	29050	29050	19
544	20240626	111000	641252800	29050	29050	29050	29050	0
545	20240626	110900	641252800	29050	29050	29050	29050	0
546	20240626	110800	641252800	29050	29100	29100	29050	251
547	20240626	110700	633948750	29100	29100	29100	29100	0
548	20240626	110600	633948750	29100	29100	29100	29100	0
549	20240626	110500	633948750	29100	29100	29100	29100	100
550	20240626	110400	631038750	29100	29100	29100	29100	30
551	20240626	110300	630165750	29100	29050	29100	29050	364
552	20240626	110200	619583900	29100	29100	29100	29100	40
553	20240626	110100	618419900	29100	29100	29100	29100	35
554	20240626	110000	617401400	29100	29100	29100	29100	3
555	20240626	105900	617314100	29100	29100	29100	29100	102
556	20240626	105800	614345900	29100	29100	29150	29100	1206
557	20240626	105700	579248600	29100	29100	29100	29100	107
558	20240626	105600	576134900	29050	29050	29050	29050	0
559	20240626	105500	576134900	29050	29000	29050	29000	1581
560	20240626	105400	530248450	29000	29050	29050	29000	47
561	20240626	105300	528884850	29050	29050	29050	29000	127
562	20240626	105200	525196650	29050	29050	29050	29050	0
563	20240626	105100	525196650	29050	29050	29050	29050	31
564	20240626	105000	524296100	29050	29000	29050	29000	18
565	20240626	104900	523773350	29000	29000	29000	29000	6
566	20240626	104800	523599350	29000	29050	29050	29000	12
567	20240626	104700	523250800	29050	29050	29050	29050	44
568	20240626	104600	521972600	29050	29050	29050	29050	0
569	20240626	104500	521972600	29050	29000	29050	29000	177
570	20240626	104400	516835100	29050	29050	29050	29050	61
571	20240626	104300	515063050	29100	29100	29100	29100	0
572	20240626	104200	515063050	29100	29050	29100	29050	265
573	20240626	104100	507352800	29050	29050	29050	29050	473
574	20240626	104000	493612150	29050	29000	29050	29000	102
575	20240626	103900	490654100	29000	29000	29000	29000	50
576	20240626	103800	489204100	29000	29000	29000	29000	39
577	20240626	103700	488073100	29000	29000	29000	29000	84
578	20240626	103600	485637100	29000	28950	29000	28950	71
579	20240626	103500	483581100	29000	29000	29000	29000	85
580	20240626	103400	481116100	28950	28950	28950	28950	34
581	20240626	103300	480131800	28950	28900	28950	28900	148
582	20240626	103200	475849200	28850	28850	28950	28850	25
583	20240626	103100	475126500	28850	28850	28850	28850	0
584	20240626	103000	475126500	28850	28850	28850	28850	1
585	20240626	102900	475097650	28800	28800	28800	28800	1
586	20240626	102800	475068850	28800	28800	28800	28800	58
587	20240626	102700	473398450	28700	28700	28700	28700	462
588	20240626	102600	460139050	28750	28800	28800	28750	77
589	20240626	102500	457923800	28750	28750	28750	28750	11
590	20240626	102400	457607550	28750	28750	28750	28750	0
591	20240626	102300	457607550	28750	28750	28750	28700	262
592	20240626	102200	450081500	28750	28750	28750	28750	30
593	20240626	102100	449219000	28750	28750	28750	28750	4
594	20240626	102000	449104000	28800	28800	28800	28800	10
595	20240626	101900	448816000	28800	28800	28800	28800	1
596	20240626	101800	448787200	28800	28800	28800	28750	50
597	20240626	101700	447349600	28800	28800	28800	28800	53
598	20240626	101600	445823200	28850	28850	28850	28850	0
599	20240626	101500	445823200	28850	28850	28850	28850	69
600	20240626	101400	443832550	28850	28850	28850	28850	2
601	20240626	101300	443774850	28850	28850	28850	28850	1
602	20240626	101200	443746000	28750	28800	28800	28750	200
603	20240626	101100	437995800	28850	28850	28850	28850	1
604	20240626	101000	437966950	28850	28850	28850	28850	1
605	20240626	100900	437938100	28850	28850	28850	28850	31
606	20240626	100800	437043750	28850	28850	28850	28850	0
607	20240626	100700	437043750	28850	28850	28850	28850	411
608	20240626	100600	425186400	28900	28900	28900	28900	0
609	20240626	100500	425186400	28900	28900	28900	28900	68
610	20240626	100400	423221200	28900	28900	28900	28900	25
611	20240626	100300	422498700	28900	28900	28900	28900	20
612	20240626	100200	421920700	28900	28900	28900	28900	129
613	20240626	100100	418192600	28900	28900	28900	28900	1
614	20240626	100000	418163700	28950	28950	28950	28900	6
615	20240626	095900	417990050	28850	28950	28950	28750	1003
616	20240626	095800	389085950	29050	28900	29050	28900	355
617	20240626	095700	378791100	29000	28900	29000	28900	698
618	20240626	095600	358555100	28900	28900	28900	28900	2
619	20240626	095500	358497300	29000	28900	29000	28900	2
620	20240626	095400	358439400	28850	28850	28850	28850	0
621	20240626	095300	358439400	28850	28850	28850	28850	8
622	20240626	095200	358208600	28800	28800	28800	28800	200
623	20240626	095100	352448600	28800	28900	28900	28800	278
624	20240626	095000	344442050	28900	28900	28950	28850	561
625	20240626	094900	328256400	28950	28950	28950	28950	10
626	20240626	094800	327966900	28900	28900	28900	28900	0
627	20240626	094700	327966900	28900	28950	28950	28900	497
628	20240626	094600	313597050	28950	28900	28950	28900	54
629	20240626	094500	312033900	28900	28900	28900	28900	2
630	20240626	094400	311976100	28950	28950	28950	28950	259
631	20240626	094300	304478050	28900	28900	28900	28900	26
632	20240626	094200	303726650	28900	28900	28900	28900	188
633	20240626	094100	298293450	28900	28900	28900	28900	51
634	20240626	094000	296819550	28900	28900	28900	28900	23
635	20240626	093900	296154850	28850	28850	28850	28850	0
636	20240626	093800	296154850	28850	28850	28850	28850	0
637	20240626	093700	296154850	28850	28850	28850	28850	0
638	20240626	093600	296154850	28850	28900	28900	28850	116
639	20240626	093500	292802500	28900	28900	28900	28900	35
640	20240626	093400	291791000	28900	28900	28950	28900	215
641	20240626	093300	285577250	28900	28950	28950	28900	155
642	20240626	093200	281092700	28950	28950	28950	28950	11
643	20240626	093100	280774250	28950	28950	28950	28950	201
644	20240626	093000	274955300	29000	29000	29000	29000	24
645	20240626	092900	274259300	29000	29000	29000	29000	25
646	20240626	092800	273534300	29000	29000	29000	28900	166
647	20240626	092700	268730750	29100	28950	29100	28950	501
648	20240626	092600	254180750	28950	28950	28950	28950	101
649	20240626	092500	251256800	28900	28900	28950	28900	185
650	20240626	092400	245907300	28950	28950	28950	28950	18
651	20240626	092300	245386200	28950	29000	29050	28950	35
652	20240626	092200	244369600	29000	28900	29000	28900	333
653	20240626	092100	234724000	28900	28950	29000	28900	414
654	20240626	092000	222734950	28900	28900	28900	28850	113
655	20240626	091900	219470900	28850	28850	28850	28850	10
656	20240626	091800	219182400	28850	28850	28850	28850	35
657	20240626	091700	218172650	28850	28800	28850	28800	25
658	20240626	091600	217451900	28800	28800	28800	28800	194
659	20240626	091500	211864700	28800	28750	28800	28700	108
660	20240626	091400	208760000	28750	28700	28800	28700	211
661	20240626	091300	202698650	28750	28700	28750	28700	350
662	20240626	091200	192653600	28700	28750	28800	28700	314
663	20240626	091100	183626100	28800	28850	28850	28800	845
664	20240626	091000	159264700	28850	28900	28950	28850	404
665	20240626	090900	147604700	28950	28900	28950	28900	506
666	20240626	090800	132977850	28900	28950	28950	28900	280
667	20240626	090700	124885750	28950	29000	29000	28900	112
668	20240626	090600	121648800	29000	29000	29000	29000	581
669	20240626	090500	104799800	29000	28850	29000	28850	1062
670	20240626	090400	74091750	28850	28900	28900	28800	729
671	20240626	090300	53092400	28900	28850	28900	28850	15
672	20240626	090200	52659500	28850	29000	29000	28800	312
673	20240626	090100	43643200	29000	28900	29100	28900	746
674	20240626	090000	22028850	28900	28800	28950	28800	764