KissMeData/049770/min/candle-20240624.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240624	193200	3083385350	43650	43650	43650	43650	2560
3	20240624	193100	3083385350	43650	43650	43650	43650	0
4	20240624	193000	3083385350	43650	43650	43650	43650	0
5	20240624	192900	3083385350	43650	43650	43650	43650	0
6	20240624	192800	3083385350	43650	43650	43650	43650	0
7	20240624	192700	3083385350	43650	43650	43650	43650	0
8	20240624	192600	3083385350	43650	43650	43650	43650	0
9	20240624	192500	3083385350	43650	43650	43650	43650	0
10	20240624	192400	3083385350	43650	43650	43650	43650	0
11	20240624	192300	3083385350	43650	43650	43650	43650	0
12	20240624	192200	3083385350	43650	43650	43650	43650	0
13	20240624	192100	3083385350	43650	43650	43650	43650	0
14	20240624	192000	3083385350	43650	43650	43650	43650	0
15	20240624	191900	3083385350	43650	43650	43650	43650	0
16	20240624	191800	3083385350	43650	43650	43650	43650	0
17	20240624	191700	3083385350	43650	43650	43650	43650	0
18	20240624	191600	3083385350	43650	43650	43650	43650	0
19	20240624	191500	3083385350	43650	43650	43650	43650	0
20	20240624	191400	3083385350	43650	43650	43650	43650	0
21	20240624	191300	3083385350	43650	43650	43650	43650	0
22	20240624	191200	3083385350	43650	43650	43650	43650	0
23	20240624	191100	3083385350	43650	43650	43650	43650	0
24	20240624	191000	3083385350	43650	43650	43650	43650	0
25	20240624	190900	3083385350	43650	43650	43650	43650	0
26	20240624	190800	3083385350	43650	43650	43650	43650	0
27	20240624	190700	3083385350	43650	43650	43650	43650	0
28	20240624	190600	3083385350	43650	43650	43650	43650	0
29	20240624	190500	3083385350	43650	43650	43650	43650	0
30	20240624	190400	3083385350	43650	43650	43650	43650	0
31	20240624	190300	3083385350	43650	43650	43650	43650	0
32	20240624	190200	3083385350	43650	43650	43650	43650	2560
33	20240624	190100	3083385350	43650	43650	43650	43650	0
34	20240624	190000	3083385350	43650	43650	43650	43650	0
35	20240624	185900	3083385350	43650	43650	43650	43650	0
36	20240624	185800	3083385350	43650	43650	43650	43650	0
37	20240624	185700	3083385350	43650	43650	43650	43650	0
38	20240624	185600	3083385350	43650	43650	43650	43650	0
39	20240624	185500	3083385350	43650	43650	43650	43650	0
40	20240624	185400	3083385350	43650	43650	43650	43650	0
41	20240624	185300	3083385350	43650	43650	43650	43650	0
42	20240624	185200	3083385350	43650	43650	43650	43650	0
43	20240624	185100	3083385350	43650	43650	43650	43650	0
44	20240624	185000	3083385350	43650	43650	43650	43650	0
45	20240624	184900	3083385350	43650	43650	43650	43650	0
46	20240624	184800	3083385350	43650	43650	43650	43650	0
47	20240624	184700	3083385350	43650	43650	43650	43650	0
48	20240624	184600	3083385350	43650	43650	43650	43650	0
49	20240624	184500	3083385350	43650	43650	43650	43650	0
50	20240624	184400	3083385350	43650	43650	43650	43650	0
51	20240624	184300	3083385350	43650	43650	43650	43650	0
52	20240624	184200	3083385350	43650	43650	43650	43650	0
53	20240624	184100	3083385350	43650	43650	43650	43650	0
54	20240624	184000	3083385350	43650	43650	43650	43650	0
55	20240624	183900	3083385350	43650	43650	43650	43650	0
56	20240624	183800	3083385350	43650	43650	43650	43650	0
57	20240624	183700	3083385350	43650	43650	43650	43650	0
58	20240624	183600	3083385350	43650	43650	43650	43650	0
59	20240624	183500	3083385350	43650	43650	43650	43650	0
60	20240624	183400	3083385350	43650	43650	43650	43650	0
61	20240624	183300	3083385350	43650	43650	43650	43650	0
62	20240624	183200	3083385350	43650	43650	43650	43650	2560
63	20240624	183100	3083385350	43650	43650	43650	43650	0
64	20240624	183000	3083385350	43650	43650	43650	43650	0
65	20240624	182900	3083385350	43650	43650	43650	43650	0
66	20240624	182800	3083385350	43650	43650	43650	43650	0
67	20240624	182700	3083385350	43650	43650	43650	43650	0
68	20240624	182600	3083385350	43650	43650	43650	43650	0
69	20240624	182500	3083385350	43650	43650	43650	43650	0
70	20240624	182400	3083385350	43650	43650	43650	43650	0
71	20240624	182300	3083385350	43650	43650	43650	43650	0
72	20240624	182200	3083385350	43650	43650	43650	43650	0
73	20240624	182100	3083385350	43650	43650	43650	43650	0
74	20240624	182000	3083385350	43650	43650	43650	43650	0
75	20240624	181900	3083385350	43650	43650	43650	43650	0
76	20240624	181800	3083385350	43650	43650	43650	43650	0
77	20240624	181700	3083385350	43650	43650	43650	43650	0
78	20240624	181600	3083385350	43650	43650	43650	43650	0
79	20240624	181500	3083385350	43650	43650	43650	43650	0
80	20240624	181400	3083385350	43650	43650	43650	43650	0
81	20240624	181300	3083385350	43650	43650	43650	43650	0
82	20240624	181200	3083385350	43650	43650	43650	43650	0
83	20240624	181100	3083385350	43650	43650	43650	43650	0
84	20240624	181000	3083385350	43650	43650	43650	43650	0
85	20240624	180900	3083385350	43650	43650	43650	43650	0
86	20240624	180800	3083385350	43650	43650	43650	43650	0
87	20240624	180700	3083385350	43650	43650	43650	43650	0
88	20240624	180600	3083385350	43650	43650	43650	43650	0
89	20240624	180500	3083385350	43650	43650	43650	43650	0
90	20240624	180400	3083385350	43650	43650	43650	43650	0
91	20240624	180300	3083385350	43650	43650	43650	43650	0
92	20240624	180200	3083385350	43650	43650	43650	43650	2560
93	20240624	180100	3083385350	43650	43650	43650	43650	0
94	20240624	180000	3083385350	43650	43650	43650	43650	0
95	20240624	175900	3083385350	43650	43650	43650	43650	0
96	20240624	175800	3083385350	43650	43650	43650	43650	0
97	20240624	175700	3083385350	43650	43650	43650	43650	0
98	20240624	175600	3083385350	43650	43650	43650	43650	0
99	20240624	175500	3083385350	43650	43650	43650	43650	0
100	20240624	175400	3083385350	43650	43650	43650	43650	0
101	20240624	175300	3083385350	43650	43650	43650	43650	0
102	20240624	175200	3083385350	43650	43650	43650	43650	0
103	20240624	175100	3083385350	43650	43650	43650	43650	0
104	20240624	175000	3083385350	43650	43650	43650	43650	0
105	20240624	174900	3083385350	43650	43650	43650	43650	0
106	20240624	174800	3083385350	43650	43650	43650	43650	0
107	20240624	174700	3083385350	43650	43650	43650	43650	0
108	20240624	174600	3083385350	43650	43650	43650	43650	0
109	20240624	174500	3083385350	43650	43650	43650	43650	0
110	20240624	174400	3083385350	43650	43650	43650	43650	0
111	20240624	174300	3083385350	43650	43650	43650	43650	0
112	20240624	174200	3083385350	43650	43650	43650	43650	0
113	20240624	174100	3083385350	43650	43650	43650	43650	0
114	20240624	174000	3083385350	43650	43650	43650	43650	0
115	20240624	173900	3083385350	43650	43650	43650	43650	0
116	20240624	173800	3083385350	43650	43650	43650	43650	0
117	20240624	173700	3083385350	43650	43650	43650	43650	0
118	20240624	173600	3083385350	43650	43650	43650	43650	0
119	20240624	173500	3083385350	43650	43650	43650	43650	0
120	20240624	173400	3083385350	43650	43650	43650	43650	0
121	20240624	173300	3083385350	43650	43650	43650	43650	0
122	20240624	173200	3083385350	43650	43650	43650	43650	2560
123	20240624	173100	3083385350	43650	43650	43650	43650	0
124	20240624	173000	3083385350	43650	43650	43650	43650	0
125	20240624	172900	3083385350	43650	43650	43650	43650	0
126	20240624	172800	3083385350	43650	43650	43650	43650	0
127	20240624	172700	3083385350	43650	43650	43650	43650	0
128	20240624	172600	3083385350	43650	43650	43650	43650	0
129	20240624	172500	3083385350	43650	43650	43650	43650	0
130	20240624	172400	3083385350	43650	43650	43650	43650	0
131	20240624	172300	3083385350	43650	43650	43650	43650	0
132	20240624	172200	3083385350	43650	43650	43650	43650	0
133	20240624	172100	3083385350	43650	43650	43650	43650	0
134	20240624	172000	3083385350	43650	43650	43650	43650	0
135	20240624	171900	3083385350	43650	43650	43650	43650	0
136	20240624	171800	3083385350	43650	43650	43650	43650	0
137	20240624	171700	3083385350	43650	43650	43650	43650	0
138	20240624	171600	3083385350	43650	43650	43650	43650	0
139	20240624	171500	3083385350	43650	43650	43650	43650	0
140	20240624	171400	3083385350	43650	43650	43650	43650	0
141	20240624	171300	3083385350	43650	43650	43650	43650	0
142	20240624	171200	3083385350	43650	43650	43650	43650	0
143	20240624	171100	3083385350	43650	43650	43650	43650	0
144	20240624	171000	3083385350	43650	43650	43650	43650	0
145	20240624	170900	3083385350	43650	43650	43650	43650	0
146	20240624	170800	3083385350	43650	43650	43650	43650	0
147	20240624	170700	3083385350	43650	43650	43650	43650	0
148	20240624	170600	3083385350	43650	43650	43650	43650	0
149	20240624	170500	3083385350	43650	43650	43650	43650	0
150	20240624	170400	3083385350	43650	43650	43650	43650	0
151	20240624	170300	3083385350	43650	43650	43650	43650	0
152	20240624	170200	3083385350	43650	43650	43650	43650	2560
153	20240624	170100	3083385350	43650	43650	43650	43650	0
154	20240624	170000	3083385350	43650	43650	43650	43650	0
155	20240624	165900	3083385350	43650	43650	43650	43650	0
156	20240624	165800	3083385350	43650	43650	43650	43650	0
157	20240624	165700	3083385350	43650	43650	43650	43650	0
158	20240624	165600	3083385350	43650	43650	43650	43650	0
159	20240624	165500	3083385350	43650	43650	43650	43650	0
160	20240624	165400	3083385350	43650	43650	43650	43650	0
161	20240624	165300	3083385350	43650	43650	43650	43650	0
162	20240624	165200	3083385350	43650	43650	43650	43650	0
163	20240624	165100	3083385350	43650	43650	43650	43650	0
164	20240624	165000	3083385350	43650	43650	43650	43650	0
165	20240624	164900	3083385350	43650	43650	43650	43650	0
166	20240624	164800	3083385350	43650	43650	43650	43650	0
167	20240624	164700	3083385350	43650	43650	43650	43650	0
168	20240624	164600	3083385350	43650	43650	43650	43650	0
169	20240624	164500	3083385350	43650	43650	43650	43650	0
170	20240624	164400	3083385350	43650	43650	43650	43650	0
171	20240624	164300	3083385350	43650	43650	43650	43650	0
172	20240624	164200	3083385350	43650	43650	43650	43650	0
173	20240624	164100	3083385350	43650	43650	43650	43650	0
174	20240624	164000	3083385350	43650	43650	43650	43650	0
175	20240624	163900	3083385350	43650	43650	43650	43650	0
176	20240624	163800	3083385350	43650	43650	43650	43650	0
177	20240624	163700	3083385350	43650	43650	43650	43650	0
178	20240624	163600	3083385350	43650	43650	43650	43650	0
179	20240624	163500	3083385350	43650	43650	43650	43650	0
180	20240624	163400	3083385350	43650	43650	43650	43650	0
181	20240624	163300	3083385350	43650	43650	43650	43650	0
182	20240624	163200	3083385350	43650	43650	43650	43650	2560
183	20240624	163100	3083385350	43650	43650	43650	43650	0
184	20240624	163000	3083385350	43650	43650	43650	43650	0
185	20240624	162900	3083385350	43650	43650	43650	43650	0
186	20240624	162800	3083385350	43650	43650	43650	43650	0
187	20240624	162700	3083385350	43650	43650	43650	43650	0
188	20240624	162600	3083385350	43650	43650	43650	43650	0
189	20240624	162500	3083385350	43650	43650	43650	43650	0
190	20240624	162400	3083385350	43650	43650	43650	43650	0
191	20240624	162300	3083385350	43650	43650	43650	43650	0
192	20240624	162200	3083385350	43650	43650	43650	43650	0
193	20240624	162100	3083385350	43650	43650	43650	43650	0
194	20240624	162000	3083385350	43650	43650	43650	43650	0
195	20240624	161900	3083385350	43650	43650	43650	43650	0
196	20240624	161800	3083385350	43650	43650	43650	43650	0
197	20240624	161700	3083385350	43650	43650	43650	43650	0
198	20240624	161600	3083385350	43650	43650	43650	43650	0
199	20240624	161500	3083385350	43650	43650	43650	43650	0
200	20240624	161400	3083385350	43650	43650	43650	43650	0
201	20240624	161300	3083385350	43650	43650	43650	43650	0
202	20240624	161200	3083385350	43650	43650	43650	43650	0
203	20240624	161100	3083385350	43650	43650	43650	43650	0
204	20240624	161000	3083385350	43650	43650	43650	43650	0
205	20240624	160900	3083385350	43650	43650	43650	43650	0
206	20240624	160800	3083385350	43650	43650	43650	43650	0
207	20240624	160700	3083385350	43650	43650	43650	43650	0
208	20240624	160600	3083385350	43650	43650	43650	43650	0
209	20240624	160500	3083385350	43650	43650	43650	43650	0
210	20240624	160400	3083385350	43650	43650	43650	43650	0
211	20240624	160300	3083385350	43650	43650	43650	43650	0
212	20240624	160200	3083385350	43650	43650	43650	43650	2560
213	20240624	160100	3083385350	43650	43650	43650	43650	0
214	20240624	160000	3083385350	43650	43650	43650	43650	0
215	20240624	155900	3083385350	43650	43650	43650	43650	0
216	20240624	155800	3083385350	43650	43650	43650	43650	0
217	20240624	155700	3083385350	43650	43650	43650	43650	0
218	20240624	155600	3083385350	43650	43650	43650	43650	0
219	20240624	155500	3083385350	43650	43650	43650	43650	0
220	20240624	155400	3083385350	43650	43650	43650	43650	0
221	20240624	155300	3083385350	43650	43650	43650	43650	0
222	20240624	155200	3083385350	43650	43650	43650	43650	0
223	20240624	155100	3083385350	43650	43650	43650	43650	0
224	20240624	155000	3083385350	43650	43650	43650	43650	0
225	20240624	154900	3083385350	43650	43650	43650	43650	0
226	20240624	154800	3083385350	43650	43650	43650	43650	0
227	20240624	154700	3083385350	43650	43650	43650	43650	0
228	20240624	154600	3083385350	43650	43650	43650	43650	0
229	20240624	154500	3083385350	43650	43650	43650	43650	0
230	20240624	154400	3083385350	43650	43650	43650	43650	0
231	20240624	154300	3083385350	43650	43650	43650	43650	0
232	20240624	154200	3083385350	43650	43650	43650	43650	0
233	20240624	154100	3083385350	43650	43650	43650	43650	0
234	20240624	154000	3083385350	43650	43650	43650	43650	0
235	20240624	153900	3083385350	43650	43650	43650	43650	0
236	20240624	153800	3083385350	43650	43650	43650	43650	0
237	20240624	153700	3083385350	43650	43650	43650	43650	0
238	20240624	153600	3083385350	43650	43650	43650	43650	0
239	20240624	153500	3083385350	43650	43650	43650	43650	0
240	20240624	153400	3083385350	43650	43650	43650	43650	0
241	20240624	153300	3083385350	43650	43650	43650	43650	0
242	20240624	153200	3083385350	43650	43650	43650	43650	2560
243	20240624	153100	3083385350	43650	43650	43650	43650	0
244	20240624	153000	3083385350	43650	43650	43650	43650	2560
245	20240624	152900	2971641350	43650	43650	43650	43650	0
246	20240624	152800	2971641350	43650	43650	43650	43650	0
247	20240624	152700	2971641350	43650	43650	43650	43650	0
248	20240624	152600	2971641350	43650	43650	43650	43650	0
249	20240624	152500	2971641350	43650	43650	43650	43650	0
250	20240624	152400	2971641350	43650	43650	43650	43650	0
251	20240624	152300	2971641350	43650	43650	43650	43650	0
252	20240624	152200	2971641350	43650	43650	43650	43650	0
253	20240624	152100	2971641350	43650	43650	43650	43650	0
254	20240624	152000	2971641350	43650	43650	43650	43650	0
255	20240624	151900	2971641350	43650	43600	43650	43550	2636
256	20240624	151800	2856830350	43550	43650	43750	43550	299
257	20240624	151700	2843779450	43750	43750	43750	43650	78
258	20240624	151600	2840369750	43750	43750	43750	43600	34
259	20240624	151500	2838884650	43700	43750	43750	43600	73
260	20240624	151400	2835698550	43700	43700	43750	43650	52
261	20240624	151300	2833424550	43600	43800	43900	43600	712
262	20240624	151200	2802238900	43800	43800	43800	43600	14
263	20240624	151100	2801626550	43800	43650	43800	43600	944
264	20240624	151000	2760365750	43750	43700	43750	43600	1065
265	20240624	150900	2713917350	43750	43700	43750	43700	65
266	20240624	150800	2711076050	43700	43700	43750	43700	47
267	20240624	150700	2709021250	43750	43700	43750	43700	18
268	20240624	150600	2708233950	43750	43750	43750	43700	181
269	20240624	150500	2700323400	43750	43750	43800	43700	68
270	20240624	150400	2697348000	43800	43700	43800	43700	15
271	20240624	150300	2696691300	43800	43800	43800	43700	32
272	20240624	150200	2695290200	43800	43750	43800	43700	6
273	20240624	150100	2695027600	43850	43850	43850	43700	144
274	20240624	150000	2688720700	43850	43800	43850	43800	279
275	20240624	145900	2676499850	43750	43750	43800	43650	161
276	20240624	145800	2669457250	43800	43800	43800	43750	26
277	20240624	145700	2668318550	43800	43800	43800	43800	17
278	20240624	145600	2667573950	43800	43600	43800	43600	618
279	20240624	145500	2640591300	43600	43600	43650	43600	442
280	20240624	145400	2621318150	43600	43600	43650	43600	407
281	20240624	145300	2603571150	43600	43650	43650	43600	108
282	20240624	145200	2598859500	43650	43650	43650	43600	47
283	20240624	145100	2596808550	43700	43700	43700	43650	38
284	20240624	145000	2595148450	43700	43650	43700	43600	251
285	20240624	144900	2584196450	43650	43700	43700	43650	42
286	20240624	144800	2582362950	43650	43700	43700	43650	28
287	20240624	144700	2581140300	43700	43600	43700	43600	138
288	20240624	144600	2575116150	43600	43650	43650	43600	30
289	20240624	144500	2573806900	43600	43650	43650	43550	30
290	20240624	144400	2572498700	43550	43600	43700	43550	198
291	20240624	144300	2563869350	43600	43700	43700	43600	358
292	20240624	144200	2548258300	43650	43700	43700	43650	32
293	20240624	144100	2546860950	43700	43700	43750	43700	28
294	20240624	144000	2545637000	43750	43800	43800	43650	82
295	20240624	143900	2542049500	43750	43750	43800	43750	15
296	20240624	143800	2541392850	43550	43750	43800	43550	161
297	20240624	143700	2534365850	43750	43750	43750	43650	80
298	20240624	143600	2530868300	43700	43800	43800	43700	72
299	20240624	143500	2527717250	43800	43750	43800	43700	37
300	20240624	143400	2526097400	43750	43750	43800	43700	65
301	20240624	143300	2523251600	43600	43700	43700	43550	410
302	20240624	143200	2505389500	43700	43750	43800	43700	191
303	20240624	143100	2497032000	43750	43800	43800	43750	81
304	20240624	143000	2493485350	43750	43850	43900	43750	42
305	20240624	142900	2491645250	43850	43800	43850	43750	169
306	20240624	142800	2484237400	43850	43850	43850	43700	110
307	20240624	142700	2479419200	43750	43850	43900	43750	49
308	20240624	142600	2477271300	43850	43800	43850	43750	48
309	20240624	142500	2475168700	43750	43800	43800	43750	40
310	20240624	142400	2473417050	43800	43800	43850	43800	55
311	20240624	142300	2471006000	43650	43700	43800	43600	67
312	20240624	142200	2468080200	43700	43900	43900	43650	213
313	20240624	142100	2458760700	43900	43850	43900	43800	55
314	20240624	142000	2456348600	43800	43850	43850	43750	31
315	20240624	141900	2454991050	43800	43900	43900	43800	41
316	20240624	141800	2453193450	43900	43850	43900	43800	63
317	20240624	141700	2450430900	43850	43850	43900	43850	52
318	20240624	141600	2448150450	43900	43850	43900	43750	52
319	20240624	141500	2445873000	43900	43800	43900	43750	56
320	20240624	141400	2443418150	43800	43750	43950	43750	67
321	20240624	141300	2440481250	43750	43950	43950	43750	80
322	20240624	141200	2436974000	43950	43850	43950	43800	67
323	20240624	141100	2434035450	43800	43750	43850	43750	23
324	20240624	141000	2433028050	43800	43850	43850	43800	43
325	20240624	140900	2431143600	43850	43850	43850	43800	59
326	20240624	140800	2428558350	43850	43750	43850	43750	70
327	20240624	140700	2425490400	43800	43750	43800	43750	29
328	20240624	140600	2424220900	43800	43950	43950	43800	58
329	20240624	140500	2421676300	43900	43900	43950	43850	64
330	20240624	140400	2418865100	43900	43900	43900	43850	26
331	20240624	140300	2417724000	43850	43900	43950	43750	271
332	20240624	140200	2405830800	43900	43800	43900	43800	67
333	20240624	140100	2402892100	43850	43900	43900	43800	71
334	20240624	140000	2399780050	43900	43900	43900	43800	17
335	20240624	135900	2399034050	43850	43850	43950	43800	88
336	20240624	135800	2395170750	43900	43850	43950	43800	75
337	20240624	135700	2391878700	43900	43900	43900	43850	32
338	20240624	135600	2390474200	43850	43800	43900	43800	66
339	20240624	135500	2387579800	43900	43900	43900	43800	72
340	20240624	135400	2384420600	43900	43900	43900	43850	34
341	20240624	135300	2382928100	43900	43900	43950	43850	72
342	20240624	135200	2379768250	43950	43750	43950	43750	49
343	20240624	135100	2377617300	43750	43700	43750	43700	49
344	20240624	135000	2375475200	43650	43700	43700	43650	56
345	20240624	134900	2373028950	43700	43650	43700	43600	92
346	20240624	134800	2369011850	43600	43650	43650	43600	76
347	20240624	134700	2365697000	43600	43600	43650	43600	35
348	20240624	134600	2364170150	43650	43600	43650	43550	81
349	20240624	134500	2360637150	43600	43500	43600	43400	121
350	20240624	134400	2355369100	43500	43750	43750	43400	5207
351	20240624	134300	2128617350	43750	43700	43750	43550	33
352	20240624	134200	2127175800	43600	43700	43750	43550	709
353	20240624	134100	2096266150	43700	43950	43950	43600	988
354	20240624	134000	2053022800	43950	43950	43950	43900	62
355	20240624	133900	2050298850	43950	43900	43950	43900	65
356	20240624	133800	2047443600	43900	43900	43900	43900	37
357	20240624	133700	2045819300	43900	43850	43900	43800	32
358	20240624	133600	2044415900	43850	43850	43900	43850	85
359	20240624	133500	2040685450	43850	43850	43850	43850	33
360	20240624	133400	2039238400	43800	43850	43850	43800	57
361	20240624	133300	2036739900	43850	43900	43900	43800	99
362	20240624	133200	2032399900	43900	43850	43900	43800	58
363	20240624	133100	2029856800	43800	43800	43850	43800	44
364	20240624	133000	2027928350	43850	43800	43850	43800	68
365	20240624	132900	2024947600	43800	43900	43900	43800	55
366	20240624	132800	2022535700	43900	43850	43900	43800	33
367	20240624	132700	2021087700	43900	43850	43900	43800	63
368	20240624	132600	2018323250	43800	43850	43850	43800	48
369	20240624	132500	2016219700	43850	43900	43900	43800	229
370	20240624	132400	2006178800	43900	43900	43900	43850	106
371	20240624	132300	2001528250	43850	44000	44000	43850	48
372	20240624	132200	1999419400	44000	43900	44000	43900	27
373	20240624	132100	1998232200	44000	44000	44000	43850	68
374	20240624	132000	1995243850	44000	44000	44000	44000	56
375	20240624	131900	1992779850	43950	43950	44000	43900	58
376	20240624	131800	1990230300	44000	44000	44000	43950	99
377	20240624	131700	1985876200	44000	43950	44000	43950	47
378	20240624	131600	1983808650	44000	44200	44200	44000	537
379	20240624	131500	1960159450	44200	44200	44200	44200	17
380	20240624	131400	1959408050	44050	44350	44350	44050	172
381	20240624	131300	1951806250	44400	44400	44400	44300	36
382	20240624	131200	1950209350	44400	44400	44400	44350	26
383	20240624	131100	1949055300	44300	44350	44400	44300	77
384	20240624	131000	1945638450	44350	44300	44400	44300	73
385	20240624	130900	1942399850	44300	44350	44350	44300	59
386	20240624	130800	1939785700	44400	44350	44400	44250	65
387	20240624	130700	1936905000	44300	44300	44300	44300	129
388	20240624	130600	1931190300	44300	44250	44300	44250	37
389	20240624	130500	1929551250	44200	44250	44250	44200	33
390	20240624	130400	1928092000	44250	44150	44250	44150	30
391	20240624	130300	1926766750	44150	44200	44250	44000	321
392	20240624	130200	1912583750	44250	44300	44400	44200	397
393	20240624	130100	1894979150	44300	44250	44300	44250	50
394	20240624	130000	1892764800	44250	44300	44300	44200	66
395	20240624	125900	1889845500	44300	44250	44350	44250	78
396	20240624	125800	1886392200	44300	44300	44300	44250	72
397	20240624	125700	1883203550	44250	44300	44300	44250	52
398	20240624	125600	1880902150	44300	44250	44300	44200	29
399	20240624	125500	1879618400	44250	44100	44250	44100	90
400	20240624	125400	1875641950	44100	44100	44150	44050	119
401	20240624	125300	1870394750	44050	44200	44200	44050	177
402	20240624	125200	1862585150	44200	44300	44300	44200	116
403	20240624	125100	1857451350	44300	44250	44300	44200	30
404	20240624	125000	1856123650	44250	44250	44250	44250	38
405	20240624	124900	1854442150	44250	44250	44300	44250	35
406	20240624	124800	1852892650	44250	44200	44250	44200	59
407	20240624	124700	1850282600	44200	44200	44250	44200	24
408	20240624	124600	1849221500	44150	44200	44250	44150	60
409	20240624	124500	1846570000	44200	44150	44200	44100	49
410	20240624	124400	1844406250	44150	44150	44150	44050	29
411	20240624	124300	1843126900	44150	44100	44150	44050	43
412	20240624	124200	1841229650	44100	44100	44150	44100	64
413	20240624	124100	1838406050	44050	44000	44150	44000	42
414	20240624	124000	1836555300	43950	43950	44050	43950	19
415	20240624	123900	1835718900	43950	43950	43950	43950	48
416	20240624	123800	1833609300	43950	44100	44100	43800	848
417	20240624	123700	1796300900	44050	44100	44100	44050	55
418	20240624	123600	1793877300	44050	44050	44050	44000	366
419	20240624	123500	1777768750	44050	44050	44050	44000	51
420	20240624	123400	1775522250	44050	44050	44050	44000	22
421	20240624	123300	1774553200	44050	44000	44050	44000	107
422	20240624	123200	1769842650	43950	44000	44000	43950	79
423	20240624	123100	1766367150	44000	44000	44000	43950	123
424	20240624	123000	1760960200	44000	44050	44050	44000	55
425	20240624	122900	1758537900	44050	44000	44050	44000	46
426	20240624	122800	1756511750	44000	44050	44050	43950	51
427	20240624	122700	1754267600	44000	44000	44050	44000	85
428	20240624	122600	1750523900	44050	44050	44050	44000	62
429	20240624	122500	1747792850	44050	44050	44050	44000	36
430	20240624	122400	1746208150	43950	44000	44050	43950	23
431	20240624	122300	1745196350	44000	43950	44000	43900	52
432	20240624	122200	1742909150	43950	44000	44000	43950	37
433	20240624	122100	1741281550	44000	43950	44000	43900	32
434	20240624	122000	1739873950	43950	44000	44000	43900	65
435	20240624	121900	1737015800	44000	43950	44000	43950	40
436	20240624	121800	1735256250	43900	43900	44000	43900	27
437	20240624	121700	1734069100	43950	44000	44000	43900	34
438	20240624	121600	1732574250	44000	44000	44000	43900	62
439	20240624	121500	1729847050	43950	44000	44000	43950	22
440	20240624	121400	1728879450	43950	44000	44000	43950	42
441	20240624	121300	1727032400	44000	43850	44000	43850	50
442	20240624	121200	1724833550	43850	43950	43950	43850	37
443	20240624	121100	1723209000	43950	43900	43950	43800	43
444	20240624	121000	1721321400	43900	43900	43900	43850	53
445	20240624	120900	1718994750	43900	43950	43950	43900	37
446	20240624	120800	1717369500	43950	43950	43950	43850	149
447	20240624	120700	1710822450	43950	43850	43950	43800	154
448	20240624	120600	1704062700	43850	43900	43900	43850	49
449	20240624	120500	1701912850	43900	43850	43900	43800	41
450	20240624	120400	1700114600	43850	43900	43900	43800	65
451	20240624	120300	1697262700	43900	43900	43900	43800	291
452	20240624	120200	1684510400	43900	43950	43950	43900	36
453	20240624	120100	1682928300	43950	43950	43950	43850	177
454	20240624	120000	1675152350	43950	43850	43950	43850	59
455	20240624	115900	1672560600	43850	43900	43950	43850	45
456	20240624	115800	1670585350	43850	43850	43950	43850	66
457	20240624	115700	1667687750	43900	43900	43900	43850	66
458	20240624	115600	1664790900	43850	43950	43950	43850	46
459	20240624	115500	1662771650	43950	43900	43950	43900	35
460	20240624	115400	1661233650	43900	43900	43900	43850	96
461	20240624	115300	1657020200	43850	43900	43900	43850	54
462	20240624	115200	1654651000	43850	43900	43900	43850	51
463	20240624	115100	1652412700	43900	43800	43900	43800	59
464	20240624	115000	1649824100	43800	43850	43900	43800	305
465	20240624	114900	1636451400	43900	43850	43900	43850	137
466	20240624	114800	1630442350	43850	43750	43850	43750	273
467	20240624	114700	1618487650	43700	43750	43750	43700	64
468	20240624	114600	1615689000	43750	43750	43750	43700	267
469	20240624	114500	1604008700	43750	43750	43750	43600	152
470	20240624	114400	1597374150	43700	43700	43750	43700	36
471	20240624	114300	1595800750	43650	43700	43700	43650	42
472	20240624	114200	1593965900	43700	43700	43700	43650	125
473	20240624	114100	1588508150	43650	43700	43700	43650	64
474	20240624	114000	1585711450	43700	43700	43700	43650	48
475	20240624	113900	1583614850	43700	43700	43700	43650	28
476	20240624	113800	1582391400	43650	43700	43700	43650	55
477	20240624	113700	1579988000	43700	43700	43700	43600	38
478	20240624	113600	1578329500	43700	43650	43700	43600	23
479	20240624	113500	1577325300	43650	43550	43650	43550	68
480	20240624	113400	1574358900	43600	43650	43650	43550	90
481	20240624	113300	1570437800	43550	43600	43650	43550	308
482	20240624	113200	1557022900	43600	43650	43650	43550	99
483	20240624	113100	1552705500	43650	43600	43650	43600	32
484	20240624	113000	1551309200	43650	43600	43650	43550	27
485	20240624	112900	1550130950	43550	43650	43650	43550	77
486	20240624	112800	1546774600	43650	43550	43650	43550	54
487	20240624	112700	1544418900	43600	43550	43650	43550	105
488	20240624	112600	1539844350	43600	43600	43650	43600	57
489	20240624	112500	1537357600	43600	43600	43650	43550	35
490	20240624	112400	1535831250	43550	43600	43650	43550	75
491	20240624	112300	1532562900	43600	43650	43650	43600	28
492	20240624	112200	1531340950	43650	43650	43650	43600	55
493	20240624	112100	1528940950	43650	43700	43750	43600	438
494	20240624	112000	1509825950	43750	43700	43750	43650	21
495	20240624	111900	1508907650	43750	43700	43750	43650	68
496	20240624	111800	1505934700	43700	43700	43750	43650	15
497	20240624	111700	1505279100	43750	43800	43800	43700	71
498	20240624	111600	1502172400	43700	43800	43800	43700	58
499	20240624	111500	1499634250	43800	43700	43800	43700	121
500	20240624	111400	1494340400	43750	43750	43750	43700	42
501	20240624	111300	1492503100	43750	43750	43750	43700	28
502	20240624	111200	1491279050	43750	43750	43750	43650	61
503	20240624	111100	1488610550	43700	43700	43750	43700	6
504	20240624	111000	1488348200	43700	43600	43700	43550	737
505	20240624	110900	1456179300	43650	43650	43650	43550	48
506	20240624	110800	1454084400	43550	43650	43650	43550	91
507	20240624	110700	1450114300	43600	43550	43600	43450	279
508	20240624	110600	1437963800	43400	43500	43650	43400	174
509	20240624	110500	1430393200	43550	43550	43550	43500	23
510	20240624	110400	1429391700	43550	43650	43650	43550	115
511	20240624	110300	1424383000	43550	43550	43650	43500	26
512	20240624	110200	1423249550	43550	43550	43650	43400	334
513	20240624	110100	1408705650	43550	43600	43650	43550	12
514	20240624	110000	1408182450	43650	43650	43650	43550	74
515	20240624	105900	1404955100	43550	43650	43650	43550	22
516	20240624	105800	1403996600	43550	43600	43650	43550	162
517	20240624	105700	1396938750	43550	43550	43650	43550	29
518	20240624	105600	1395675600	43650	43650	43700	43650	144
519	20240624	105500	1389388450	43550	43600	43650	43550	18
520	20240624	105400	1388603450	43550	43550	43600	43550	62
521	20240624	105300	1385902550	43550	43550	43600	43350	767
522	20240624	105200	1352533250	43600	43600	43600	43500	8
523	20240624	105100	1352184750	43400	43600	43600	43400	604
524	20240624	105000	1325923250	43600	43600	43600	43550	53
525	20240624	104900	1323612900	43550	43600	43600	43550	16
526	20240624	104800	1322915350	43550	43550	43600	43550	38
527	20240624	104700	1321260150	43550	43500	43550	43400	66
528	20240624	104600	1318386900	43550	43550	43550	43400	20
529	20240624	104500	1317517500	43500	43450	43500	43350	1128
530	20240624	104400	1268461750	43450	43450	43450	43300	72
531	20240624	104300	1265335250	43400	43300	43450	43300	8
532	20240624	104200	1264988250	43300	43400	43450	43300	19
533	20240624	104100	1264164000	43300	43350	43450	43300	83
534	20240624	104000	1260567800	43300	43400	43450	43300	52
535	20240624	103900	1258310950	43450	43400	43450	43300	26
536	20240624	103800	1257182550	43400	43250	43400	43250	15
537	20240624	103700	1256532750	43300	43300	43350	43300	261
538	20240624	103600	1245231250	43300	43300	43450	43300	269
539	20240624	103500	1233575600	43300	43350	43450	43300	245
540	20240624	103400	1222965800	43250	43400	43450	43250	287
541	20240624	103300	1210541100	43300	43300	43450	43300	114
542	20240624	103200	1205588900	43250	43350	43400	43250	99
543	20240624	103100	1201306250	43250	43400	43400	43250	419
544	20240624	103000	1183127450	43450	43350	43450	43350	27
545	20240624	102900	1181955950	43400	43400	43400	43300	70
546	20240624	102800	1178923400	43400	43400	43400	43300	78
547	20240624	102700	1175540750	43400	43200	43400	43200	16
548	20240624	102600	1174848050	43200	43200	43200	43200	238
549	20240624	102500	1164566450	43150	43150	43200	43150	6
550	20240624	102400	1164307450	43150	43150	43150	43100	343
551	20240624	102300	1149515250	43150	43150	43200	43100	49
552	20240624	102200	1147399300	43150	43100	43150	43100	119
553	20240624	102100	1142270150	43200	43150	43200	43100	211
554	20240624	102000	1133173150	43100	43100	43150	43100	115
555	20240624	101900	1128216400	43150	43200	43200	43150	151
556	20240624	101800	1121700300	43150	43200	43200	43150	34
557	20240624	101700	1120231650	43200	43200	43200	43200	0
558	20240624	101600	1120231650	43200	43200	43250	43100	107
559	20240624	101500	1115611000	43200	43350	43400	43150	856
560	20240624	101400	1078603100	43400	43400	43400	43400	63
561	20240624	101300	1075868900	43400	43300	43400	43250	205
562	20240624	101200	1066995850	43300	43450	43450	43300	431
563	20240624	101100	1048321800	43450	43450	43450	43400	488
564	20240624	101000	1027140550	43500	43450	43550	43450	230
565	20240624	100900	1017145250	43450	43550	43550	43450	159
566	20240624	100800	1010233350	43550	43500	43600	43500	74
567	20240624	100700	1007009250	43500	43500	43500	43450	13
568	20240624	100600	1006443850	43550	43550	43550	43500	333
569	20240624	100500	991951150	43600	43550	43600	43500	84
570	20240624	100400	988293400	43550	43550	43550	43500	65
571	20240624	100300	985462700	43500	43500	43550	43500	405
572	20240624	100200	967843800	43500	43600	43600	43500	105
573	20240624	100100	963271600	43600	43650	43650	43550	107
574	20240624	100000	958610500	43650	43650	43650	43600	34
575	20240624	095900	957126450	43650	43650	43650	43600	30
576	20240624	095800	955817000	43550	43650	43650	43550	35
577	20240624	095700	954292550	43550	43750	43800	43550	168
578	20240624	095600	946966450	43800	43650	43800	43650	54
579	20240624	095500	944601400	43550	43600	43650	43550	79
580	20240624	095400	941160650	43500	43800	43800	43500	473
581	20240624	095300	920535400	43800	43650	43850	43650	112
582	20240624	095200	915630700	43650	43600	43650	43550	129
583	20240624	095100	910006300	43500	43600	43600	43500	275
584	20240624	095000	898027400	43600	43750	43800	43600	479
585	20240624	094900	877106550	43750	43800	43850	43750	123
586	20240624	094800	871718400	43700	43850	43850	43700	427
587	20240624	094700	853033150	43850	43850	43850	43800	53
588	20240624	094600	850709850	43850	43850	43900	43850	101
589	20240624	094500	846279700	43950	43850	43950	43800	209
590	20240624	094400	837123800	43850	43850	43850	43800	93
591	20240624	094300	833046850	43850	43850	43850	43800	45
592	20240624	094200	831074200	43850	43850	43850	43750	262
593	20240624	094100	819589550	43900	43850	44000	43800	446
594	20240624	094000	800015100	43800	44050	44050	43800	157
595	20240624	093900	793117200	44050	44250	44250	44000	564
596	20240624	093800	768265700	44250	44300	44300	44200	130
597	20240624	093700	762518550	44300	44350	44350	44200	228
598	20240624	093600	752435200	44250	44300	44300	44250	62
599	20240624	093500	749691400	44300	44300	44300	44300	1
600	20240624	093400	749647100	44300	44300	44300	44250	83
601	20240624	093300	745970300	44300	44450	44500	44250	2047
602	20240624	093200	655109750	44500	44550	44550	44500	506
603	20240624	093100	632590150	44500	44550	44550	44500	21
604	20240624	093000	631654700	44500	44500	44550	44500	11
605	20240624	092900	631165150	44500	44550	44550	44500	41
606	20240624	092800	629339650	44550	44550	44600	44500	324
607	20240624	092700	614905400	44550	44600	44650	44550	178
608	20240624	092600	606966500	44600	44700	44700	44600	104
609	20240624	092500	602323850	44600	44650	44650	44600	145
610	20240624	092400	595855400	44600	44550	44600	44550	378
611	20240624	092300	578996700	44550	44550	44550	44500	110
612	20240624	092200	574097950	44500	44500	44550	44500	23
613	20240624	092100	573074300	44550	44550	44550	44500	35
614	20240624	092000	571516050	44550	44800	44800	44550	284
615	20240624	091900	558861800	44600	44700	44800	44600	227
616	20240624	091800	548733200	44800	44650	44800	44600	104
617	20240624	091700	544082550	44600	44700	44700	44600	137
618	20240624	091600	537972150	44900	44750	44900	44600	326
619	20240624	091500	523418100	44900	45100	45100	44600	663
620	20240624	091400	493740350	45000	44950	45000	44850	130
621	20240624	091300	487897250	45150	45000	45150	45000	260
622	20240624	091200	476194150	45150	45250	45300	44900	900
623	20240624	091100	435600550	45300	45300	45300	45100	647
624	20240624	091000	406331350	45300	45100	45300	45000	735
625	20240624	090900	373169450	44850	44900	45150	44750	1102
626	20240624	090800	323576350	44800	44700	44800	44650	516
627	20240624	090700	300502400	44700	44700	44750	44650	118
628	20240624	090600	295227700	44750	45200	45200	44700	289
629	20240624	090500	282276700	45200	45300	45300	45050	1541
630	20240624	090400	212679150	45300	45200	45350	45150	410
631	20240624	090300	194118300	45150	45050	45200	44900	835
632	20240624	090200	156508600	45050	44800	45050	44800	306
633	20240624	090100	142743300	44900	44900	44900	44500	1007
634	20240624	090000	97628850	44900	44900	44950	44700	2119