KissMeData/051500/min/candle-20240626.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240626	193400	447526600	20200	20200	20200	20200	139
3	20240626	193300	447526600	20200	20200	20200	20200	0
4	20240626	193200	447526600	20200	20200	20200	20200	0
5	20240626	193100	447526600	20200	20200	20200	20200	0
6	20240626	193000	447526600	20200	20200	20200	20200	0
7	20240626	192900	447526600	20200	20200	20200	20200	0
8	20240626	192800	447526600	20200	20200	20200	20200	0
9	20240626	192700	447526600	20200	20200	20200	20200	0
10	20240626	192600	447526600	20200	20200	20200	20200	0
11	20240626	192500	447526600	20200	20200	20200	20200	0
12	20240626	192400	447526600	20200	20200	20200	20200	0
13	20240626	192300	447526600	20200	20200	20200	20200	0
14	20240626	192200	447526600	20200	20200	20200	20200	0
15	20240626	192100	447526600	20200	20200	20200	20200	0
16	20240626	192000	447526600	20200	20200	20200	20200	0
17	20240626	191900	447526600	20200	20200	20200	20200	0
18	20240626	191800	447526600	20200	20200	20200	20200	0
19	20240626	191700	447526600	20200	20200	20200	20200	0
20	20240626	191600	447526600	20200	20200	20200	20200	0
21	20240626	191500	447526600	20200	20200	20200	20200	0
22	20240626	191400	447526600	20200	20200	20200	20200	0
23	20240626	191300	447526600	20200	20200	20200	20200	0
24	20240626	191200	447526600	20200	20200	20200	20200	0
25	20240626	191100	447526600	20200	20200	20200	20200	0
26	20240626	191000	447526600	20200	20200	20200	20200	0
27	20240626	190900	447526600	20200	20200	20200	20200	0
28	20240626	190800	447526600	20200	20200	20200	20200	0
29	20240626	190700	447526600	20200	20200	20200	20200	0
30	20240626	190600	447526600	20200	20200	20200	20200	0
31	20240626	190500	447526600	20200	20200	20200	20200	0
32	20240626	190400	447526600	20200	20200	20200	20200	139
33	20240626	190300	447526600	20200	20200	20200	20200	0
34	20240626	190200	447526600	20200	20200	20200	20200	0
35	20240626	190100	447526600	20200	20200	20200	20200	0
36	20240626	190000	447526600	20200	20200	20200	20200	0
37	20240626	185900	447526600	20200	20200	20200	20200	0
38	20240626	185800	447526600	20200	20200	20200	20200	0
39	20240626	185700	447526600	20200	20200	20200	20200	0
40	20240626	185600	447526600	20200	20200	20200	20200	0
41	20240626	185500	447526600	20200	20200	20200	20200	0
42	20240626	185400	447526600	20200	20200	20200	20200	0
43	20240626	185300	447526600	20200	20200	20200	20200	0
44	20240626	185200	447526600	20200	20200	20200	20200	0
45	20240626	185100	447526600	20200	20200	20200	20200	0
46	20240626	185000	447526600	20200	20200	20200	20200	0
47	20240626	184900	447526600	20200	20200	20200	20200	0
48	20240626	184800	447526600	20200	20200	20200	20200	0
49	20240626	184700	447526600	20200	20200	20200	20200	0
50	20240626	184600	447526600	20200	20200	20200	20200	0
51	20240626	184500	447526600	20200	20200	20200	20200	0
52	20240626	184400	447526600	20200	20200	20200	20200	0
53	20240626	184300	447526600	20200	20200	20200	20200	0
54	20240626	184200	447526600	20200	20200	20200	20200	0
55	20240626	184100	447526600	20200	20200	20200	20200	0
56	20240626	184000	447526600	20200	20200	20200	20200	0
57	20240626	183900	447526600	20200	20200	20200	20200	0
58	20240626	183800	447526600	20200	20200	20200	20200	0
59	20240626	183700	447526600	20200	20200	20200	20200	0
60	20240626	183600	447526600	20200	20200	20200	20200	0
61	20240626	183500	447526600	20200	20200	20200	20200	0
62	20240626	183400	447526600	20200	20200	20200	20200	139
63	20240626	183300	447526600	20200	20200	20200	20200	0
64	20240626	183200	447526600	20200	20200	20200	20200	0
65	20240626	183100	447526600	20200	20200	20200	20200	0
66	20240626	183000	447526600	20200	20200	20200	20200	0
67	20240626	182900	447526600	20200	20200	20200	20200	0
68	20240626	182800	447526600	20200	20200	20200	20200	0
69	20240626	182700	447526600	20200	20200	20200	20200	0
70	20240626	182600	447526600	20200	20200	20200	20200	0
71	20240626	182500	447526600	20200	20200	20200	20200	0
72	20240626	182400	447526600	20200	20200	20200	20200	0
73	20240626	182300	447526600	20200	20200	20200	20200	0
74	20240626	182200	447526600	20200	20200	20200	20200	0
75	20240626	182100	447526600	20200	20200	20200	20200	0
76	20240626	182000	447526600	20200	20200	20200	20200	0
77	20240626	181900	447526600	20200	20200	20200	20200	0
78	20240626	181800	447526600	20200	20200	20200	20200	0
79	20240626	181700	447526600	20200	20200	20200	20200	0
80	20240626	181600	447526600	20200	20200	20200	20200	0
81	20240626	181500	447526600	20200	20200	20200	20200	0
82	20240626	181400	447526600	20200	20200	20200	20200	0
83	20240626	181300	447526600	20200	20200	20200	20200	0
84	20240626	181200	447526600	20200	20200	20200	20200	0
85	20240626	181100	447526600	20200	20200	20200	20200	0
86	20240626	181000	447526600	20200	20200	20200	20200	0
87	20240626	180900	447526600	20200	20200	20200	20200	0
88	20240626	180800	447526600	20200	20200	20200	20200	0
89	20240626	180700	447526600	20200	20200	20200	20200	0
90	20240626	180600	447526600	20200	20200	20200	20200	0
91	20240626	180500	447526600	20200	20200	20200	20200	0
92	20240626	180400	447526600	20200	20200	20200	20200	139
93	20240626	180300	447526600	20200	20200	20200	20200	0
94	20240626	180200	447526600	20200	20200	20200	20200	0
95	20240626	180100	447526600	20200	20200	20200	20200	0
96	20240626	180000	447526600	20200	20200	20200	20200	0
97	20240626	175900	447526600	20200	20200	20200	20200	0
98	20240626	175800	447526600	20200	20200	20200	20200	0
99	20240626	175700	447526600	20200	20200	20200	20200	0
100	20240626	175600	447526600	20200	20200	20200	20200	0
101	20240626	175500	447526600	20200	20200	20200	20200	0
102	20240626	175400	447526600	20200	20200	20200	20200	0
103	20240626	175300	447526600	20200	20200	20200	20200	0
104	20240626	175200	447526600	20200	20200	20200	20200	0
105	20240626	175100	447526600	20200	20200	20200	20200	0
106	20240626	175000	447526600	20200	20200	20200	20200	0
107	20240626	174900	447526600	20200	20200	20200	20200	0
108	20240626	174800	447526600	20200	20200	20200	20200	0
109	20240626	174700	447526600	20200	20200	20200	20200	0
110	20240626	174600	447526600	20200	20200	20200	20200	0
111	20240626	174500	447526600	20200	20200	20200	20200	0
112	20240626	174400	447526600	20200	20200	20200	20200	0
113	20240626	174300	447526600	20200	20200	20200	20200	0
114	20240626	174200	447526600	20200	20200	20200	20200	0
115	20240626	174100	447526600	20200	20200	20200	20200	0
116	20240626	174000	447526600	20200	20200	20200	20200	0
117	20240626	173900	447526600	20200	20200	20200	20200	0
118	20240626	173800	447526600	20200	20200	20200	20200	0
119	20240626	173700	447526600	20200	20200	20200	20200	0
120	20240626	173600	447526600	20200	20200	20200	20200	0
121	20240626	173500	447526600	20200	20200	20200	20200	0
122	20240626	173400	447526600	20200	20200	20200	20200	139
123	20240626	173300	447526600	20200	20200	20200	20200	0
124	20240626	173200	447526600	20200	20200	20200	20200	0
125	20240626	173100	447526600	20200	20200	20200	20200	0
126	20240626	173000	447526600	20200	20200	20200	20200	0
127	20240626	172900	447526600	20200	20200	20200	20200	0
128	20240626	172800	447526600	20200	20200	20200	20200	0
129	20240626	172700	447526600	20200	20200	20200	20200	0
130	20240626	172600	447526600	20200	20200	20200	20200	0
131	20240626	172500	447526600	20200	20200	20200	20200	0
132	20240626	172400	447526600	20200	20200	20200	20200	0
133	20240626	172300	447526600	20200	20200	20200	20200	0
134	20240626	172200	447526600	20200	20200	20200	20200	0
135	20240626	172100	447526600	20200	20200	20200	20200	0
136	20240626	172000	447526600	20200	20200	20200	20200	0
137	20240626	171900	447526600	20200	20200	20200	20200	0
138	20240626	171800	447526600	20200	20200	20200	20200	0
139	20240626	171700	447526600	20200	20200	20200	20200	0
140	20240626	171600	447526600	20200	20200	20200	20200	0
141	20240626	171500	447526600	20200	20200	20200	20200	0
142	20240626	171400	447526600	20200	20200	20200	20200	0
143	20240626	171300	447526600	20200	20200	20200	20200	0
144	20240626	171200	447526600	20200	20200	20200	20200	0
145	20240626	171100	447526600	20200	20200	20200	20200	0
146	20240626	171000	447526600	20200	20200	20200	20200	0
147	20240626	170900	447526600	20200	20200	20200	20200	0
148	20240626	170800	447526600	20200	20200	20200	20200	0
149	20240626	170700	447526600	20200	20200	20200	20200	0
150	20240626	170600	447526600	20200	20200	20200	20200	0
151	20240626	170500	447526600	20200	20200	20200	20200	0
152	20240626	170400	447526600	20200	20200	20200	20200	139
153	20240626	170300	447526600	20200	20200	20200	20200	0
154	20240626	170200	447526600	20200	20200	20200	20200	0
155	20240626	170100	447526600	20200	20200	20200	20200	0
156	20240626	170000	447526600	20200	20200	20200	20200	0
157	20240626	165900	447526600	20200	20200	20200	20200	0
158	20240626	165800	447526600	20200	20200	20200	20200	0
159	20240626	165700	447526600	20200	20200	20200	20200	0
160	20240626	165600	447526600	20200	20200	20200	20200	0
161	20240626	165500	447526600	20200	20200	20200	20200	0
162	20240626	165400	447526600	20200	20200	20200	20200	0
163	20240626	165300	447526600	20200	20200	20200	20200	0
164	20240626	165200	447526600	20200	20200	20200	20200	0
165	20240626	165100	447526600	20200	20200	20200	20200	0
166	20240626	165000	447526600	20200	20200	20200	20200	0
167	20240626	164900	447526600	20200	20200	20200	20200	0
168	20240626	164800	447526600	20200	20200	20200	20200	0
169	20240626	164700	447526600	20200	20200	20200	20200	0
170	20240626	164600	447526600	20200	20200	20200	20200	0
171	20240626	164500	447526600	20200	20200	20200	20200	0
172	20240626	164400	447526600	20200	20200	20200	20200	0
173	20240626	164300	447526600	20200	20200	20200	20200	0
174	20240626	164200	447526600	20200	20200	20200	20200	0
175	20240626	164100	447526600	20200	20200	20200	20200	0
176	20240626	164000	447526600	20200	20200	20200	20200	0
177	20240626	163900	447526600	20200	20200	20200	20200	0
178	20240626	163800	447526600	20200	20200	20200	20200	0
179	20240626	163700	447526600	20200	20200	20200	20200	0
180	20240626	163600	447526600	20200	20200	20200	20200	0
181	20240626	163500	447526600	20200	20200	20200	20200	0
182	20240626	163400	447526600	20200	20200	20200	20200	139
183	20240626	163300	447526600	20200	20200	20200	20200	0
184	20240626	163200	447526600	20200	20200	20200	20200	0
185	20240626	163100	447526600	20200	20200	20200	20200	0
186	20240626	163000	447526600	20200	20200	20200	20200	0
187	20240626	162900	447526600	20200	20200	20200	20200	0
188	20240626	162800	447526600	20200	20200	20200	20200	0
189	20240626	162700	447526600	20200	20200	20200	20200	0
190	20240626	162600	447526600	20200	20200	20200	20200	0
191	20240626	162500	447526600	20200	20200	20200	20200	0
192	20240626	162400	447526600	20200	20200	20200	20200	0
193	20240626	162300	447526600	20200	20200	20200	20200	0
194	20240626	162200	447526600	20200	20200	20200	20200	0
195	20240626	162100	447526600	20200	20200	20200	20200	0
196	20240626	162000	447526600	20200	20200	20200	20200	0
197	20240626	161900	447526600	20200	20200	20200	20200	0
198	20240626	161800	447526600	20200	20200	20200	20200	0
199	20240626	161700	447526600	20200	20200	20200	20200	0
200	20240626	161600	447526600	20200	20200	20200	20200	0
201	20240626	161500	447526600	20200	20200	20200	20200	0
202	20240626	161400	447526600	20200	20200	20200	20200	0
203	20240626	161300	447526600	20200	20200	20200	20200	0
204	20240626	161200	447526600	20200	20200	20200	20200	0
205	20240626	161100	447526600	20200	20200	20200	20200	0
206	20240626	161000	447526600	20200	20200	20200	20200	0
207	20240626	160900	447526600	20200	20200	20200	20200	0
208	20240626	160800	447526600	20200	20200	20200	20200	0
209	20240626	160700	447526600	20200	20200	20200	20200	0
210	20240626	160600	447526600	20200	20200	20200	20200	0
211	20240626	160500	447526600	20200	20200	20200	20200	0
212	20240626	160400	447526600	20200	20200	20200	20200	139
213	20240626	160300	447526600	20200	20200	20200	20200	0
214	20240626	160200	447526600	20200	20200	20200	20200	0
215	20240626	160100	447526600	20200	20200	20200	20200	0
216	20240626	160000	447526600	20200	20200	20200	20200	0
217	20240626	155900	447526600	20200	20200	20200	20200	0
218	20240626	155800	447526600	20200	20200	20200	20200	0
219	20240626	155700	447526600	20200	20200	20200	20200	0
220	20240626	155600	447526600	20200	20200	20200	20200	0
221	20240626	155500	447526600	20200	20200	20200	20200	0
222	20240626	155400	447526600	20200	20200	20200	20200	0
223	20240626	155300	447526600	20200	20200	20200	20200	0
224	20240626	155200	447526600	20200	20200	20200	20200	0
225	20240626	155100	447526600	20200	20200	20200	20200	0
226	20240626	155000	447526600	20200	20200	20200	20200	0
227	20240626	154900	447526600	20200	20200	20200	20200	0
228	20240626	154800	447526600	20200	20200	20200	20200	0
229	20240626	154700	447526600	20200	20200	20200	20200	0
230	20240626	154600	447526600	20200	20200	20200	20200	0
231	20240626	154500	447526600	20200	20200	20200	20200	0
232	20240626	154400	447526600	20200	20200	20200	20200	0
233	20240626	154300	447526600	20200	20200	20200	20200	0
234	20240626	154200	447526600	20200	20200	20200	20200	0
235	20240626	154100	447526600	20200	20200	20200	20200	0
236	20240626	154000	447526600	20200	20200	20200	20200	0
237	20240626	153900	447526600	20200	20200	20200	20200	0
238	20240626	153800	447526600	20200	20200	20200	20200	0
239	20240626	153700	447526600	20200	20200	20200	20200	0
240	20240626	153600	447526600	20200	20200	20200	20200	0
241	20240626	153500	447526600	20200	20200	20200	20200	0
242	20240626	153400	447526600	20200	20200	20200	20200	139
243	20240626	153300	447526600	20200	20200	20200	20200	0
244	20240626	153200	447526600	20200	20200	20200	20200	0
245	20240626	153100	447526600	20200	20200	20200	20200	0
246	20240626	153000	447526600	20200	20200	20200	20200	139
247	20240626	152900	444718800	20150	20150	20150	20150	0
248	20240626	152800	444718800	20150	20150	20150	20150	0
249	20240626	152700	444718800	20150	20150	20150	20150	0
250	20240626	152600	444718800	20150	20150	20150	20150	0
251	20240626	152500	444718800	20150	20150	20150	20150	0
252	20240626	152400	444718800	20150	20150	20150	20150	0
253	20240626	152300	444718800	20150	20150	20150	20150	0
254	20240626	152200	444718800	20150	20150	20150	20150	0
255	20240626	152100	444718800	20150	20150	20150	20150	0
256	20240626	152000	444718800	20150	20150	20150	20150	0
257	20240626	151900	444718800	20150	20200	20200	20150	70
258	20240626	151800	443307200	20150	20150	20150	20150	65
259	20240626	151700	441997450	20150	20150	20150	20150	0
260	20240626	151600	441997450	20150	20150	20150	20150	10
261	20240626	151500	441795950	20150	20150	20150	20150	65
262	20240626	151400	440486200	20250	20250	20250	20250	0
263	20240626	151300	440486200	20250	20250	20250	20250	1
264	20240626	151200	440465950	20250	20200	20250	20200	26
265	20240626	151100	439940550	20200	20200	20200	20200	42
266	20240626	151000	439092150	20250	20250	20250	20250	9
267	20240626	150900	438909900	20250	20250	20250	20250	0
268	20240626	150800	438909900	20250	20200	20250	20200	68
269	20240626	150700	437536150	20200	20200	20200	20200	8
270	20240626	150600	437374550	20200	20200	20200	20200	1
271	20240626	150500	437354350	20200	20200	20200	20200	188
272	20240626	150400	433556750	20200	20200	20200	20200	80
273	20240626	150300	431940750	20250	20250	20250	20250	0
274	20240626	150200	431940750	20250	20200	20250	20200	86
275	20240626	150100	430202550	20200	20200	20200	20200	2
276	20240626	150000	430162150	20200	20200	20200	20200	125
277	20240626	145900	427637150	20200	20200	20200	20200	0
278	20240626	145800	427637150	20200	20200	20200	20200	65
279	20240626	145700	426324150	20250	20250	20250	20250	250
280	20240626	145600	421261650	20250	20250	20250	20250	1
281	20240626	145500	421241400	20200	20200	20200	20200	66
282	20240626	145400	419908200	20200	20200	20200	20200	0
283	20240626	145300	419908200	20200	20200	20200	20200	0
284	20240626	145200	419908200	20200	20200	20200	20200	67
285	20240626	145100	418554800	20300	20300	20300	20300	0
286	20240626	145000	418554800	20300	20300	20300	20300	3
287	20240626	144900	418493900	20200	20200	20200	20200	64
288	20240626	144800	417201100	20200	20250	20250	20200	20
289	20240626	144700	416796600	20250	20250	20250	20250	0
290	20240626	144600	416796600	20250	20250	20250	20250	0
291	20240626	144500	416796600	20250	20250	20250	20250	65
292	20240626	144400	415480350	20250	20250	20250	20250	0
293	20240626	144300	415480350	20250	20250	20250	20250	0
294	20240626	144200	415480350	20250	20250	20250	20250	65
295	20240626	144100	414164100	20250	20250	20250	20250	0
296	20240626	144000	414164100	20250	20250	20250	20250	0
297	20240626	143900	414164100	20250	20250	20250	20250	66
298	20240626	143800	412827600	20250	20250	20250	20250	17
299	20240626	143700	412483350	20250	20250	20250	20250	0
300	20240626	143600	412483350	20250	20250	20250	20250	72
301	20240626	143500	411025350	20250	20250	20250	20250	65
302	20240626	143400	409709100	20250	20250	20250	20250	1
303	20240626	143300	409688850	20250	20250	20250	20250	0
304	20240626	143200	409688850	20250	20300	20300	20250	459
305	20240626	143100	400372200	20300	20300	20300	20300	19
306	20240626	143000	399986500	20250	20250	20250	20250	23
307	20240626	142900	399520750	20200	20200	20200	20200	66
308	20240626	142800	398187550	20200	20200	20200	20200	15
309	20240626	142700	397884550	20150	20150	20150	20150	0
310	20240626	142600	397884550	20150	20200	20200	20150	65
311	20240626	142500	396572000	20150	20150	20150	20150	0
312	20240626	142400	396572000	20150	20150	20150	20150	0
313	20240626	142300	396572000	20150	20150	20150	20150	64
314	20240626	142200	395282400	20200	20200	20200	20200	3
315	20240626	142100	395221800	20150	20150	20150	20150	0
316	20240626	142000	395221800	20150	20150	20150	20150	50
317	20240626	141900	394214300	20150	20150	20150	20150	64
318	20240626	141800	392924700	20150	20150	20150	20150	15
319	20240626	141700	392622450	20150	20150	20150	20150	0
320	20240626	141600	392622450	20150	20200	20200	20150	65
321	20240626	141500	391312150	20150	20150	20150	20150	0
322	20240626	141400	391312150	20150	20150	20150	20150	0
323	20240626	141300	391312150	20150	20200	20200	20150	65
324	20240626	141200	390001900	20150	20150	20150	20150	0
325	20240626	141100	390001900	20150	20200	20200	20150	50
326	20240626	141000	388993900	20150	20150	20150	20150	66
327	20240626	140900	387664000	20150	20150	20150	20150	0
328	20240626	140800	387664000	20150	20150	20150	20150	198
329	20240626	140700	383674300	20200	20200	20200	20200	0
330	20240626	140600	383674300	20200	20200	20200	20200	86
331	20240626	140500	381937100	20200	20200	20200	20200	0
332	20240626	140400	381937100	20200	20200	20200	20200	0
333	20240626	140300	381937100	20200	20200	20200	20200	65
334	20240626	140200	380624100	20150	20150	20150	20150	0
335	20240626	140100	380624100	20150	20150	20150	20150	0
336	20240626	140000	380624100	20150	20150	20150	20150	65
337	20240626	135900	379314350	20150	20150	20150	20150	311
338	20240626	135800	373047700	20150	20150	20150	20150	15
339	20240626	135700	372745450	20150	20150	20150	20150	64
340	20240626	135600	371455850	20200	20200	20200	20200	1
341	20240626	135500	371435650	20150	20150	20150	20150	0
342	20240626	135400	371435650	20150	20150	20150	20150	15
343	20240626	135300	371133400	20200	20200	20200	20200	50
344	20240626	135200	370123400	20150	20150	20150	20150	0
345	20240626	135100	370123400	20150	20150	20150	20150	0
346	20240626	135000	370123400	20150	20150	20150	20150	66
347	20240626	134900	368793500	20150	20150	20150	20150	0
348	20240626	134800	368793500	20150	20150	20150	20150	15
349	20240626	134700	368491250	20150	20150	20150	20150	65
350	20240626	134600	367181500	20150	20150	20150	20150	0
351	20240626	134500	367181500	20150	20150	20150	20150	0
352	20240626	134400	367181500	20150	20150	20150	20150	68
353	20240626	134300	365811300	20150	20150	20150	20150	0
354	20240626	134200	365811300	20150	20150	20150	20150	0
355	20240626	134100	365811300	20150	20150	20150	20150	63
356	20240626	134000	364541850	20200	20200	20200	20200	1
357	20240626	133900	364521650	20300	20300	20300	20300	1
358	20240626	133800	364501350	20150	20150	20150	20150	16
359	20240626	133700	364178950	20150	20150	20150	20150	72
360	20240626	133600	362728150	20150	20150	20150	20150	0
361	20240626	133500	362728150	20150	20150	20150	20150	0
362	20240626	133400	362728150	20150	20150	20150	20150	0
363	20240626	133300	362728150	20150	20150	20150	20150	64
364	20240626	133200	361438550	20150	20150	20150	20150	0
365	20240626	133100	361438550	20150	20150	20150	20150	49
366	20240626	133000	360451200	20200	20200	20200	20200	14
367	20240626	132900	360168400	20300	20300	20300	20300	0
368	20240626	132800	360168400	20300	20150	20300	20150	22
369	20240626	132700	359724200	20150	20150	20150	20150	66
370	20240626	132600	358394300	20150	20150	20150	20150	0
371	20240626	132500	358394300	20150	20150	20150	20150	0
372	20240626	132400	358394300	20150	20150	20150	20150	65
373	20240626	132300	357084550	20150	20200	20200	20150	182
374	20240626	132200	353417200	20150	20150	20150	20150	0
375	20240626	132100	353417200	20150	20150	20150	20150	251
376	20240626	132000	348359550	20150	20150	20150	20150	0
377	20240626	131900	348359550	20150	20150	20150	20150	0
378	20240626	131800	348359550	20150	20150	20150	20150	76
379	20240626	131700	346828150	20200	20200	20200	20200	7
380	20240626	131600	346686750	20250	20250	20250	20250	307
381	20240626	131500	340470000	20200	20200	20200	20200	30
382	20240626	131400	339864000	20200	20150	20200	20150	65
383	20240626	131300	338554200	20150	20150	20150	20150	170
384	20240626	131200	335128700	20150	20150	20150	20150	0
385	20240626	131100	335128700	20150	20150	20150	20150	0
386	20240626	131000	335128700	20150	20150	20150	20150	65
387	20240626	130900	333818950	20200	20200	20200	20200	1
388	20240626	130800	333798750	20150	20150	20150	20150	17
389	20240626	130700	333456200	20150	20200	20200	20150	68
390	20240626	130600	332085850	20200	20200	20200	20200	0
391	20240626	130500	332085850	20200	20200	20200	20200	0
392	20240626	130400	332085850	20200	20200	20200	20200	67
393	20240626	130300	330732450	20150	20150	20150	20150	0
394	20240626	130200	330732450	20150	20150	20150	20150	0
395	20240626	130100	330732450	20150	20200	20200	20150	66
396	20240626	130000	329402450	20150	20150	20150	20150	0
397	20240626	125900	329402450	20150	20150	20150	20150	0
398	20240626	125800	329402450	20150	20150	20150	20150	82
399	20240626	125700	327750150	20250	20250	20250	20250	0
400	20240626	125600	327750150	20250	20250	20250	20250	2
401	20240626	125500	327709650	20150	20150	20150	20150	0
402	20240626	125400	327709650	20150	20150	20150	20150	65
403	20240626	125300	326399900	20150	20150	20150	20150	0
404	20240626	125200	326399900	20150	20150	20150	20150	0
405	20240626	125100	326399900	20150	20150	20150	20150	64
406	20240626	125000	325110300	20150	20150	20150	20150	0
407	20240626	124900	325110300	20150	20150	20150	20150	0
408	20240626	124800	325110300	20150	20200	20200	20150	84
409	20240626	124700	323417650	20150	20150	20150	20150	0
410	20240626	124600	323417650	20150	20150	20150	20150	0
411	20240626	124500	323417650	20150	20150	20150	20150	66
412	20240626	124400	322087750	20150	20150	20150	20150	0
413	20240626	124300	322087750	20150	20150	20150	20150	0
414	20240626	124200	322087750	20150	20150	20150	20150	0
415	20240626	124100	322087750	20150	20200	20200	20150	64
416	20240626	124000	320797700	20200	20200	20200	20200	0
417	20240626	123900	320797700	20200	20200	20200	20200	210
418	20240626	123800	316555700	20200	20200	20200	20200	82
419	20240626	123700	314899300	20250	20250	20250	20250	1
420	20240626	123600	314879050	20250	20250	20250	20250	0
421	20240626	123500	314879050	20250	20200	20250	20200	67
422	20240626	123400	313525550	20200	20200	20200	20200	0
423	20240626	123300	313525550	20200	20200	20200	20200	0
424	20240626	123200	313525550	20200	20200	20200	20200	0
425	20240626	123100	313525550	20200	20200	20200	20200	166
426	20240626	123000	310172350	20200	20200	20200	20200	0
427	20240626	122900	310172350	20200	20200	20200	20200	0
428	20240626	122800	310172350	20200	20200	20200	20200	82
429	20240626	122700	308515950	20250	20250	20250	20250	0
430	20240626	122600	308515950	20250	20250	20250	20250	1
431	20240626	122500	308495700	20250	20200	20250	20200	67
432	20240626	122400	307142200	20250	20250	20250	20250	2
433	20240626	122300	307101700	20250	20200	20250	20200	122
434	20240626	122200	304637200	20200	20150	20200	20100	66
435	20240626	122100	303310350	20100	20100	20100	20100	0
436	20240626	122000	303310350	20100	20100	20100	20100	0
437	20240626	121900	303310350	20100	20100	20100	20100	64
438	20240626	121800	302023950	20100	20100	20100	20100	18
439	20240626	121700	301662150	20200	20200	20200	20200	1
440	20240626	121600	301641950	20100	20100	20100	20100	0
441	20240626	121500	301641950	20100	20200	20200	20100	68
442	20240626	121400	300274850	20200	20200	20200	20200	11
443	20240626	121300	300052650	20100	20100	20100	20100	0
444	20240626	121200	300052650	20100	20100	20100	20100	66
445	20240626	121100	298726050	20100	20100	20100	20100	0
446	20240626	121000	298726050	20100	20150	20150	20100	100
447	20240626	120900	296715800	20100	20150	20150	20100	65
448	20240626	120800	295407300	20150	20150	20150	20100	26
449	20240626	120700	294884350	20150	20150	20150	20150	12
450	20240626	120600	294642550	20150	20150	20150	20150	7
451	20240626	120500	294501500	20100	20100	20100	20100	64
452	20240626	120400	293215100	20100	20100	20100	20100	0
453	20240626	120300	293215100	20100	20100	20100	20100	0
454	20240626	120200	293215100	20100	20100	20100	20100	64
455	20240626	120100	291928700	20200	20200	20200	20200	2
456	20240626	120000	291888300	20100	20100	20100	20100	0
457	20240626	115900	291888300	20100	20100	20100	20100	65
458	20240626	115800	290581800	20100	20100	20100	20100	19
459	20240626	115700	290199900	20100	20100	20100	20100	0
460	20240626	115600	290199900	20100	20100	20100	20100	80
461	20240626	115500	288591900	20100	20100	20100	20100	1
462	20240626	115400	288571800	20100	20100	20100	20100	0
463	20240626	115300	288571800	20100	20100	20100	20100	66
464	20240626	115200	287245200	20100	20100	20100	20100	0
465	20240626	115100	287245200	20100	20100	20100	20100	0
466	20240626	115000	287245200	20100	20100	20100	20100	0
467	20240626	114900	287245200	20100	20100	20100	20100	65
468	20240626	114800	285938700	20100	20100	20100	20100	19
469	20240626	114700	285556800	20100	20100	20100	20100	0
470	20240626	114600	285556800	20100	20150	20150	20100	65
471	20240626	114500	284249700	20150	20150	20150	20150	1
472	20240626	114400	284229550	20100	20100	20100	20100	0
473	20240626	114300	284229550	20100	20150	20150	20100	65
474	20240626	114200	282922850	20150	20150	20150	20150	0
475	20240626	114100	282922850	20150	20150	20150	20150	1
476	20240626	114000	282902700	20100	20100	20100	20100	114
477	20240626	113900	280611300	20100	20100	20100	20100	0
478	20240626	113800	280611300	20100	20150	20150	20100	20
479	20240626	113700	280209150	20200	20200	20200	20200	400
480	20240626	113600	272129150	20100	20200	20200	20100	73
481	20240626	113500	270658150	20200	20200	20200	20200	99
482	20240626	113400	268658350	20100	20100	20100	20100	0
483	20240626	113300	268658350	20100	20200	20200	20100	71
484	20240626	113200	267230750	20200	20200	20200	20200	5
485	20240626	113100	267129750	20200	20200	20200	20200	15
486	20240626	113000	266826750	20100	20100	20100	20100	64
487	20240626	112900	265540350	20100	20100	20100	20100	0
488	20240626	112800	265540350	20100	20150	20150	20100	20
489	20240626	112700	265138100	20100	20100	20100	20100	10
490	20240626	112600	264937100	20100	20150	20150	20100	55
491	20240626	112500	263829150	20200	20200	20200	20200	3
492	20240626	112400	263768550	20200	20200	20200	20200	0
493	20240626	112300	263768550	20200	20150	20200	20150	67
494	20240626	112200	262418400	20150	20150	20150	20150	0
495	20240626	112100	262418400	20150	20150	20150	20150	0
496	20240626	112000	262418400	20150	20150	20150	20150	66
497	20240626	111900	261088500	20200	20200	20200	20200	19
498	20240626	111800	260704700	20200	20150	20200	20150	25
499	20240626	111700	260200700	20150	20200	20200	20150	66
500	20240626	111600	258870750	20150	20150	20150	20150	0
501	20240626	111500	258870750	20150	20150	20150	20150	0
502	20240626	111400	258870750	20150	20150	20150	20150	64
503	20240626	111300	257581150	20150	20150	20150	20150	100
504	20240626	111200	255566150	20100	20100	20100	20100	30
505	20240626	111100	254963150	20100	20100	20100	20100	64
506	20240626	111000	253676750	20150	20150	20150	20150	1
507	20240626	110900	253656600	20100	20100	20100	20100	0
508	20240626	110800	253656600	20100	20100	20100	20100	20
509	20240626	110700	253254600	20100	20250	20250	20100	70
510	20240626	110600	251843800	20250	20250	20250	20250	0
511	20240626	110500	251843800	20250	20250	20250	20250	2
512	20240626	110400	251803300	20100	20150	20150	20100	66
513	20240626	110300	250476650	20100	20100	20100	20100	0
514	20240626	110200	250476650	20100	20100	20100	20100	0
515	20240626	110100	250476650	20100	20200	20200	20100	66
516	20240626	110000	249149900	20200	20200	20200	20200	10
517	20240626	105900	248947900	20200	20200	20200	20200	52
518	20240626	105800	247897500	20100	20100	20100	20100	21
519	20240626	105700	247475400	20100	20150	20150	20100	65
520	20240626	105600	246167850	20150	20150	20150	20150	0
521	20240626	105500	246167850	20150	20100	20150	20100	2
522	20240626	105400	246127600	20100	20100	20100	20100	66
523	20240626	105300	244801000	20100	20100	20100	20100	0
524	20240626	105200	244801000	20100	20100	20100	20100	0
525	20240626	105100	244801000	20100	20100	20100	20100	65
526	20240626	105000	243494500	20100	20100	20100	20100	0
527	20240626	104900	243494500	20100	20100	20100	20100	0
528	20240626	104800	243494500	20100	20100	20100	20100	87
529	20240626	104700	241745800	20100	20100	20100	20100	0
530	20240626	104600	241745800	20100	20100	20100	20100	0
531	20240626	104500	241745800	20100	20100	20100	20100	1
532	20240626	104400	241725700	20100	20150	20150	20100	66
533	20240626	104300	240398750	20100	20100	20100	20100	200
534	20240626	104200	236378750	20100	20100	20100	20100	30
535	20240626	104100	235775750	20100	20150	20150	20100	65
536	20240626	104000	234469200	20100	20100	20100	20100	0
537	20240626	103900	234469200	20100	20100	20100	20100	0
538	20240626	103800	234469200	20100	20150	20150	20100	21
539	20240626	103700	234046750	20250	20150	20250	20150	200
540	20240626	103600	230010450	20150	20150	20150	20150	5
541	20240626	103500	229909700	20100	20100	20100	20100	1
542	20240626	103400	229889600	20100	20150	20150	20100	66
543	20240626	103300	228562950	20100	20100	20150	20100	69
544	20240626	103200	227175900	20100	20100	20100	20100	0
545	20240626	103100	227175900	20100	20100	20100	20100	63
546	20240626	103000	225909600	20150	20150	20150	20150	105
547	20240626	102900	223793850	20150	20150	20150	20150	0
548	20240626	102800	223793850	20150	20100	20150	20100	86
549	20240626	102700	222065200	20150	20150	20150	20150	11
550	20240626	102600	221843550	20150	20150	20150	20150	6
551	20240626	102500	221722650	20100	20100	20100	20100	64
552	20240626	102400	220436250	20200	20200	20200	20200	4
553	20240626	102300	220355450	20200	20200	20200	20200	3
554	20240626	102200	220294850	20200	20100	20200	20100	8
555	20240626	102100	220133750	20150	20200	20200	20150	65
556	20240626	102000	218823850	20200	20200	20200	20200	6
557	20240626	101900	218702650	20150	20150	20150	20150	3
558	20240626	101800	218642200	20150	20200	20200	20150	89
559	20240626	101700	216848750	20150	20150	20150	20150	0
560	20240626	101600	216848750	20150	20150	20150	20150	0
561	20240626	101500	216848750	20150	20150	20150	20150	65
562	20240626	101400	215539000	20150	20150	20150	20150	9
563	20240626	101300	215357650	20150	20150	20150	20150	11
564	20240626	101200	215136000	20100	20150	20150	20100	65
565	20240626	101100	213826800	20200	20200	20200	20200	4
566	20240626	101000	213746000	20200	20200	20200	20200	5
567	20240626	100900	213645000	20150	20150	20150	20150	0
568	20240626	100800	213645000	20150	20200	20200	20100	89
569	20240626	100700	211852600	20200	20200	20200	20200	2
570	20240626	100600	211812200	20200	20200	20200	20200	57
571	20240626	100500	210660800	20100	20150	20150	20100	154
572	20240626	100400	207565300	20100	20200	20200	20100	9
573	20240626	100300	207384000	20100	20150	20150	20100	46
574	20240626	100200	206459300	20150	20150	20150	20150	65
575	20240626	100100	205149550	20200	20200	20200	20200	10
576	20240626	100000	204947550	20250	20250	20250	20250	1
577	20240626	095900	204927300	20150	20250	20250	20150	65
578	20240626	095800	203617450	20150	20150	20150	20150	22
579	20240626	095700	203174150	20150	20250	20250	20150	43
580	20240626	095600	202307600	20200	20250	20250	20200	259
581	20240626	095500	197075750	20250	20250	20250	20250	22
582	20240626	095400	196630250	20350	20350	20350	20350	1
583	20240626	095300	196609900	20350	20350	20350	20350	0
584	20240626	095200	196609900	20350	20250	20350	20250	297
585	20240626	095100	190586150	20250	20250	20250	20250	0
586	20240626	095000	190586150	20250	20250	20250	20250	0
587	20240626	094900	190586150	20250	20250	20250	20250	5
588	20240626	094800	190484900	20250	20250	20250	20250	1
589	20240626	094700	190464650	20200	20200	20200	20200	0
590	20240626	094600	190464650	20200	20200	20200	20200	162
591	20240626	094500	187192250	20200	20200	20200	20200	2
592	20240626	094400	187151850	20200	20200	20200	20150	8
593	20240626	094300	186990500	20200	20200	20200	20200	1
594	20240626	094200	186970300	20200	20200	20200	20200	0
595	20240626	094100	186970300	20200	20150	20200	20150	163
596	20240626	094000	183685400	20100	20100	20100	20100	0
597	20240626	093900	183685400	20100	20100	20100	20100	0
598	20240626	093800	183685400	20100	20100	20100	20100	100
599	20240626	093700	181675400	20100	20050	20150	20000	1288
600	20240626	093600	155866750	20100	20050	20100	20050	47
601	20240626	093500	154924350	20050	20050	20050	20050	93
602	20240626	093400	153059700	20050	20050	20100	20050	122
603	20240626	093300	150613500	20100	20100	20100	20100	91
604	20240626	093200	148784400	20100	20100	20100	20050	188
605	20240626	093100	145007350	20100	20050	20100	20050	81
606	20240626	093000	143382800	20100	20100	20100	20100	287
607	20240626	092900	137614100	20150	20100	20150	20100	30
608	20240626	092800	137010750	20100	20100	20100	20100	85
609	20240626	092700	135302250	20100	20100	20100	20100	357
610	20240626	092600	128126550	20050	20050	20050	20050	93
611	20240626	092500	126261900	20100	20200	20250	20000	3781
612	20240626	092400	50428850	20200	20200	20250	20200	133
613	20240626	092300	47740950	20200	20250	20250	20200	26
614	20240626	092200	47215600	20200	20200	20200	20200	92
615	20240626	092100	45357200	20200	20250	20250	20200	104
616	20240626	092000	43256350	20250	20200	20250	20200	51
617	20240626	091900	42225900	20200	20200	20200	20200	70
618	20240626	091800	40811900	20200	20200	20200	20200	322
619	20240626	091700	34307500	20200	20200	20200	20200	105
620	20240626	091600	32186500	20250	20200	20250	20200	80
621	20240626	091500	30569850	20200	20250	20250	20200	54
622	20240626	091400	29478700	20250	20250	20250	20250	73
623	20240626	091300	28000450	20250	20250	20250	20250	86
624	20240626	091200	26258950	20250	20250	20250	20250	53
625	20240626	091100	25185700	20250	20250	20250	20250	131
626	20240626	091000	22532950	20250	20250	20250	20250	92
627	20240626	090900	20669950	20250	20300	20300	20250	105
628	20240626	090800	18543650	20300	20300	20300	20300	35
629	20240626	090700	17833150	20300	20300	20300	20300	92
630	20240626	090600	15965550	20300	20400	20400	20300	24
631	20240626	090500	15478250	20400	20400	20400	20400	16
632	20240626	090400	15151850	20300	20300	20300	20300	324
633	20240626	090300	8574650	20400	20350	20400	20350	2
634	20240626	090200	8533900	20350	20350	20350	20350	88
635	20240626	090100	6743100	20400	20400	20400	20400	40
636	20240626	090000	5927100	20550	20600	20600	20400	277