KissMeData/055490/min/candle-20240624.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240624	193800	5303864150	27400	27400	27400	27400	2266
3	20240624	193700	5303864150	27400	27400	27400	27400	0
4	20240624	193600	5303864150	27400	27400	27400	27400	0
5	20240624	193500	5303864150	27400	27400	27400	27400	0
6	20240624	193400	5303864150	27400	27400	27400	27400	0
7	20240624	193300	5303864150	27400	27400	27400	27400	0
8	20240624	193200	5303864150	27400	27400	27400	27400	0
9	20240624	193100	5303864150	27400	27400	27400	27400	0
10	20240624	193000	5303864150	27400	27400	27400	27400	0
11	20240624	192900	5303864150	27400	27400	27400	27400	0
12	20240624	192800	5303864150	27400	27400	27400	27400	0
13	20240624	192700	5303864150	27400	27400	27400	27400	0
14	20240624	192600	5303864150	27400	27400	27400	27400	0
15	20240624	192500	5303864150	27400	27400	27400	27400	0
16	20240624	192400	5303864150	27400	27400	27400	27400	0
17	20240624	192300	5303864150	27400	27400	27400	27400	0
18	20240624	192200	5303864150	27400	27400	27400	27400	0
19	20240624	192100	5303864150	27400	27400	27400	27400	0
20	20240624	192000	5303864150	27400	27400	27400	27400	0
21	20240624	191900	5303864150	27400	27400	27400	27400	0
22	20240624	191800	5303864150	27400	27400	27400	27400	0
23	20240624	191700	5303864150	27400	27400	27400	27400	0
24	20240624	191600	5303864150	27400	27400	27400	27400	0
25	20240624	191500	5303864150	27400	27400	27400	27400	0
26	20240624	191400	5303864150	27400	27400	27400	27400	0
27	20240624	191300	5303864150	27400	27400	27400	27400	0
28	20240624	191200	5303864150	27400	27400	27400	27400	0
29	20240624	191100	5303864150	27400	27400	27400	27400	0
30	20240624	191000	5303864150	27400	27400	27400	27400	0
31	20240624	190900	5303864150	27400	27400	27400	27400	0
32	20240624	190800	5303864150	27400	27400	27400	27400	2266
33	20240624	190700	5303864150	27400	27400	27400	27400	0
34	20240624	190600	5303864150	27400	27400	27400	27400	0
35	20240624	190500	5303864150	27400	27400	27400	27400	0
36	20240624	190400	5303864150	27400	27400	27400	27400	0
37	20240624	190300	5303864150	27400	27400	27400	27400	0
38	20240624	190200	5303864150	27400	27400	27400	27400	0
39	20240624	190100	5303864150	27400	27400	27400	27400	0
40	20240624	190000	5303864150	27400	27400	27400	27400	0
41	20240624	185900	5303864150	27400	27400	27400	27400	0
42	20240624	185800	5303864150	27400	27400	27400	27400	0
43	20240624	185700	5303864150	27400	27400	27400	27400	0
44	20240624	185600	5303864150	27400	27400	27400	27400	0
45	20240624	185500	5303864150	27400	27400	27400	27400	0
46	20240624	185400	5303864150	27400	27400	27400	27400	0
47	20240624	185300	5303864150	27400	27400	27400	27400	0
48	20240624	185200	5303864150	27400	27400	27400	27400	0
49	20240624	185100	5303864150	27400	27400	27400	27400	0
50	20240624	185000	5303864150	27400	27400	27400	27400	0
51	20240624	184900	5303864150	27400	27400	27400	27400	0
52	20240624	184800	5303864150	27400	27400	27400	27400	0
53	20240624	184700	5303864150	27400	27400	27400	27400	0
54	20240624	184600	5303864150	27400	27400	27400	27400	0
55	20240624	184500	5303864150	27400	27400	27400	27400	0
56	20240624	184400	5303864150	27400	27400	27400	27400	0
57	20240624	184300	5303864150	27400	27400	27400	27400	0
58	20240624	184200	5303864150	27400	27400	27400	27400	0
59	20240624	184100	5303864150	27400	27400	27400	27400	0
60	20240624	184000	5303864150	27400	27400	27400	27400	0
61	20240624	183900	5303864150	27400	27400	27400	27400	0
62	20240624	183800	5303864150	27400	27400	27400	27400	2266
63	20240624	183700	5303864150	27400	27400	27400	27400	0
64	20240624	183600	5303864150	27400	27400	27400	27400	0
65	20240624	183500	5303864150	27400	27400	27400	27400	0
66	20240624	183400	5303864150	27400	27400	27400	27400	0
67	20240624	183300	5303864150	27400	27400	27400	27400	0
68	20240624	183200	5303864150	27400	27400	27400	27400	0
69	20240624	183100	5303864150	27400	27400	27400	27400	0
70	20240624	183000	5303864150	27400	27400	27400	27400	0
71	20240624	182900	5303864150	27400	27400	27400	27400	0
72	20240624	182800	5303864150	27400	27400	27400	27400	0
73	20240624	182700	5303864150	27400	27400	27400	27400	0
74	20240624	182600	5303864150	27400	27400	27400	27400	0
75	20240624	182500	5303864150	27400	27400	27400	27400	0
76	20240624	182400	5303864150	27400	27400	27400	27400	0
77	20240624	182300	5303864150	27400	27400	27400	27400	0
78	20240624	182200	5303864150	27400	27400	27400	27400	0
79	20240624	182100	5303864150	27400	27400	27400	27400	0
80	20240624	182000	5303864150	27400	27400	27400	27400	0
81	20240624	181900	5303864150	27400	27400	27400	27400	0
82	20240624	181800	5303864150	27400	27400	27400	27400	0
83	20240624	181700	5303864150	27400	27400	27400	27400	0
84	20240624	181600	5303864150	27400	27400	27400	27400	0
85	20240624	181500	5303864150	27400	27400	27400	27400	0
86	20240624	181400	5303864150	27400	27400	27400	27400	0
87	20240624	181300	5303864150	27400	27400	27400	27400	0
88	20240624	181200	5303864150	27400	27400	27400	27400	0
89	20240624	181100	5303864150	27400	27400	27400	27400	0
90	20240624	181000	5303864150	27400	27400	27400	27400	0
91	20240624	180900	5303864150	27400	27400	27400	27400	0
92	20240624	180800	5303864150	27400	27400	27400	27400	2266
93	20240624	180700	5303864150	27400	27400	27400	27400	0
94	20240624	180600	5303864150	27400	27400	27400	27400	0
95	20240624	180500	5303864150	27400	27400	27400	27400	0
96	20240624	180400	5303864150	27400	27400	27400	27400	0
97	20240624	180300	5303864150	27400	27400	27400	27400	0
98	20240624	180200	5303864150	27400	27400	27400	27400	0
99	20240624	180100	5303864150	27400	27400	27400	27400	0
100	20240624	180000	5303864150	27400	27400	27400	27400	0
101	20240624	175900	5303864150	27400	27400	27400	27400	0
102	20240624	175800	5303864150	27400	27400	27400	27400	0
103	20240624	175700	5303864150	27400	27400	27400	27400	0
104	20240624	175600	5303864150	27400	27400	27400	27400	0
105	20240624	175500	5303864150	27400	27400	27400	27400	0
106	20240624	175400	5303864150	27400	27400	27400	27400	0
107	20240624	175300	5303864150	27400	27400	27400	27400	0
108	20240624	175200	5303864150	27400	27400	27400	27400	0
109	20240624	175100	5303864150	27400	27400	27400	27400	0
110	20240624	175000	5303864150	27400	27400	27400	27400	0
111	20240624	174900	5303864150	27400	27400	27400	27400	0
112	20240624	174800	5303864150	27400	27400	27400	27400	0
113	20240624	174700	5303864150	27400	27400	27400	27400	0
114	20240624	174600	5303864150	27400	27400	27400	27400	0
115	20240624	174500	5303864150	27400	27400	27400	27400	0
116	20240624	174400	5303864150	27400	27400	27400	27400	0
117	20240624	174300	5303864150	27400	27400	27400	27400	0
118	20240624	174200	5303864150	27400	27400	27400	27400	0
119	20240624	174100	5303864150	27400	27400	27400	27400	0
120	20240624	174000	5303864150	27400	27400	27400	27400	0
121	20240624	173900	5303864150	27400	27400	27400	27400	0
122	20240624	173800	5303864150	27400	27400	27400	27400	2266
123	20240624	173700	5303864150	27400	27400	27400	27400	0
124	20240624	173600	5303864150	27400	27400	27400	27400	0
125	20240624	173500	5303864150	27400	27400	27400	27400	0
126	20240624	173400	5303864150	27400	27400	27400	27400	0
127	20240624	173300	5303864150	27400	27400	27400	27400	0
128	20240624	173200	5303864150	27400	27400	27400	27400	0
129	20240624	173100	5303864150	27400	27400	27400	27400	0
130	20240624	173000	5303864150	27400	27400	27400	27400	0
131	20240624	172900	5303864150	27400	27400	27400	27400	0
132	20240624	172800	5303864150	27400	27400	27400	27400	0
133	20240624	172700	5303864150	27400	27400	27400	27400	0
134	20240624	172600	5303864150	27400	27400	27400	27400	0
135	20240624	172500	5303864150	27400	27400	27400	27400	0
136	20240624	172400	5303864150	27400	27400	27400	27400	0
137	20240624	172300	5303864150	27400	27400	27400	27400	0
138	20240624	172200	5303864150	27400	27400	27400	27400	0
139	20240624	172100	5303864150	27400	27400	27400	27400	0
140	20240624	172000	5303864150	27400	27400	27400	27400	0
141	20240624	171900	5303864150	27400	27400	27400	27400	0
142	20240624	171800	5303864150	27400	27400	27400	27400	0
143	20240624	171700	5303864150	27400	27400	27400	27400	0
144	20240624	171600	5303864150	27400	27400	27400	27400	0
145	20240624	171500	5303864150	27400	27400	27400	27400	0
146	20240624	171400	5303864150	27400	27400	27400	27400	0
147	20240624	171300	5303864150	27400	27400	27400	27400	0
148	20240624	171200	5303864150	27400	27400	27400	27400	0
149	20240624	171100	5303864150	27400	27400	27400	27400	0
150	20240624	171000	5303864150	27400	27400	27400	27400	0
151	20240624	170900	5303864150	27400	27400	27400	27400	0
152	20240624	170800	5303864150	27400	27400	27400	27400	2266
153	20240624	170700	5303864150	27400	27400	27400	27400	0
154	20240624	170600	5303864150	27400	27400	27400	27400	0
155	20240624	170500	5303864150	27400	27400	27400	27400	0
156	20240624	170400	5303864150	27400	27400	27400	27400	0
157	20240624	170300	5303864150	27400	27400	27400	27400	0
158	20240624	170200	5303864150	27400	27400	27400	27400	0
159	20240624	170100	5303864150	27400	27400	27400	27400	0
160	20240624	170000	5303864150	27400	27400	27400	27400	0
161	20240624	165900	5303864150	27400	27400	27400	27400	0
162	20240624	165800	5303864150	27400	27400	27400	27400	0
163	20240624	165700	5303864150	27400	27400	27400	27400	0
164	20240624	165600	5303864150	27400	27400	27400	27400	0
165	20240624	165500	5303864150	27400	27400	27400	27400	0
166	20240624	165400	5303864150	27400	27400	27400	27400	0
167	20240624	165300	5303864150	27400	27400	27400	27400	0
168	20240624	165200	5303864150	27400	27400	27400	27400	0
169	20240624	165100	5303864150	27400	27400	27400	27400	0
170	20240624	165000	5303864150	27400	27400	27400	27400	0
171	20240624	164900	5303864150	27400	27400	27400	27400	0
172	20240624	164800	5303864150	27400	27400	27400	27400	0
173	20240624	164700	5303864150	27400	27400	27400	27400	0
174	20240624	164600	5303864150	27400	27400	27400	27400	0
175	20240624	164500	5303864150	27400	27400	27400	27400	0
176	20240624	164400	5303864150	27400	27400	27400	27400	0
177	20240624	164300	5303864150	27400	27400	27400	27400	0
178	20240624	164200	5303864150	27400	27400	27400	27400	0
179	20240624	164100	5303864150	27400	27400	27400	27400	0
180	20240624	164000	5303864150	27400	27400	27400	27400	0
181	20240624	163900	5303864150	27400	27400	27400	27400	0
182	20240624	163800	5303864150	27400	27400	27400	27400	2266
183	20240624	163700	5303864150	27400	27400	27400	27400	0
184	20240624	163600	5303864150	27400	27400	27400	27400	0
185	20240624	163500	5303864150	27400	27400	27400	27400	0
186	20240624	163400	5303864150	27400	27400	27400	27400	0
187	20240624	163300	5303864150	27400	27400	27400	27400	0
188	20240624	163200	5303864150	27400	27400	27400	27400	0
189	20240624	163100	5303864150	27400	27400	27400	27400	0
190	20240624	163000	5303864150	27400	27400	27400	27400	0
191	20240624	162900	5303864150	27400	27400	27400	27400	0
192	20240624	162800	5303864150	27400	27400	27400	27400	0
193	20240624	162700	5303864150	27400	27400	27400	27400	0
194	20240624	162600	5303864150	27400	27400	27400	27400	0
195	20240624	162500	5303864150	27400	27400	27400	27400	0
196	20240624	162400	5303864150	27400	27400	27400	27400	0
197	20240624	162300	5303864150	27400	27400	27400	27400	0
198	20240624	162200	5303864150	27400	27400	27400	27400	0
199	20240624	162100	5303864150	27400	27400	27400	27400	0
200	20240624	162000	5303864150	27400	27400	27400	27400	0
201	20240624	161900	5303864150	27400	27400	27400	27400	0
202	20240624	161800	5303864150	27400	27400	27400	27400	0
203	20240624	161700	5303864150	27400	27400	27400	27400	0
204	20240624	161600	5303864150	27400	27400	27400	27400	0
205	20240624	161500	5303864150	27400	27400	27400	27400	0
206	20240624	161400	5303864150	27400	27400	27400	27400	0
207	20240624	161300	5303864150	27400	27400	27400	27400	0
208	20240624	161200	5303864150	27400	27400	27400	27400	0
209	20240624	161100	5303864150	27400	27400	27400	27400	0
210	20240624	161000	5303864150	27400	27400	27400	27400	0
211	20240624	160900	5303864150	27400	27400	27400	27400	0
212	20240624	160800	5303864150	27400	27400	27400	27400	2266
213	20240624	160700	5303864150	27400	27400	27400	27400	0
214	20240624	160600	5303864150	27400	27400	27400	27400	0
215	20240624	160500	5303864150	27400	27400	27400	27400	0
216	20240624	160400	5303864150	27400	27400	27400	27400	0
217	20240624	160300	5303864150	27400	27400	27400	27400	0
218	20240624	160200	5303864150	27400	27400	27400	27400	0
219	20240624	160100	5303864150	27400	27400	27400	27400	0
220	20240624	160000	5303864150	27400	27400	27400	27400	0
221	20240624	155900	5303864150	27400	27400	27400	27400	0
222	20240624	155800	5303864150	27400	27400	27400	27400	0
223	20240624	155700	5303864150	27400	27400	27400	27400	0
224	20240624	155600	5303864150	27400	27400	27400	27400	0
225	20240624	155500	5303864150	27400	27400	27400	27400	0
226	20240624	155400	5303864150	27400	27400	27400	27400	0
227	20240624	155300	5303864150	27400	27400	27400	27400	0
228	20240624	155200	5303864150	27400	27400	27400	27400	0
229	20240624	155100	5303864150	27400	27400	27400	27400	0
230	20240624	155000	5303864150	27400	27400	27400	27400	0
231	20240624	154900	5303864150	27400	27400	27400	27400	0
232	20240624	154800	5303864150	27400	27400	27400	27400	0
233	20240624	154700	5303864150	27400	27400	27400	27400	0
234	20240624	154600	5303864150	27400	27400	27400	27400	0
235	20240624	154500	5303864150	27400	27400	27400	27400	0
236	20240624	154400	5303864150	27400	27400	27400	27400	0
237	20240624	154300	5303864150	27400	27400	27400	27400	0
238	20240624	154200	5303864150	27400	27400	27400	27400	0
239	20240624	154100	5303864150	27400	27400	27400	27400	0
240	20240624	154000	5303864150	27400	27400	27400	27400	0
241	20240624	153900	5303864150	27400	27400	27400	27400	0
242	20240624	153800	5303864150	27400	27400	27400	27400	2266
243	20240624	153700	5303864150	27400	27400	27400	27400	0
244	20240624	153600	5303864150	27400	27400	27400	27400	0
245	20240624	153500	5303864150	27400	27400	27400	27400	0
246	20240624	153400	5303864150	27400	27400	27400	27400	0
247	20240624	153300	5303864150	27400	27400	27400	27400	0
248	20240624	153200	5303864150	27400	27400	27400	27400	0
249	20240624	153100	5303864150	27400	27400	27400	27400	0
250	20240624	153000	5303864150	27400	27400	27400	27400	2266
251	20240624	152900	5241775750	27250	27250	27250	27250	0
252	20240624	152800	5241775750	27250	27250	27250	27250	0
253	20240624	152700	5241775750	27250	27250	27250	27250	0
254	20240624	152600	5241775750	27250	27250	27250	27250	0
255	20240624	152500	5241775750	27250	27250	27250	27250	0
256	20240624	152400	5241775750	27250	27250	27250	27250	0
257	20240624	152300	5241775750	27250	27250	27250	27250	0
258	20240624	152200	5241775750	27250	27250	27250	27250	0
259	20240624	152100	5241775750	27250	27250	27250	27250	0
260	20240624	152000	5241775750	27250	27250	27250	27250	0
261	20240624	151900	5241775750	27250	27250	27350	27250	496
262	20240624	151800	5228232750	27300	27350	27350	27300	94
263	20240624	151700	5225665600	27300	27300	27300	27300	42
264	20240624	151600	5224519000	27350	27350	27350	27300	78
265	20240624	151500	5222388200	27350	27250	27350	27250	218
266	20240624	151400	5216430500	27250	27400	27400	27250	2025
267	20240624	151300	5161207600	27350	27400	27400	27350	165
268	20240624	151200	5156689900	27400	27300	27400	27300	16
269	20240624	151100	5156252100	27300	27350	27400	27300	401
270	20240624	151000	5145287800	27400	27450	27450	27400	524
271	20240624	150900	5130929100	27450	27400	27450	27400	33
272	20240624	150800	5130024750	27400	27400	27450	27400	276
273	20240624	150700	5122461450	27400	27450	27450	27400	90
274	20240624	150600	5119994550	27450	27450	27450	27400	142
275	20240624	150500	5116097300	27450	27400	27450	27400	102
276	20240624	150400	5113299650	27450	27400	27450	27400	673
277	20240624	150300	5094828300	27450	27400	27450	27400	385
278	20240624	150200	5084275950	27450	27450	27450	27450	616
279	20240624	150100	5067366750	27450	27500	27500	27450	1016
280	20240624	150000	5039476350	27450	27500	27500	27450	169
281	20240624	145900	5034837000	27500	27400	27500	27400	792
282	20240624	145800	5013073750	27450	27450	27450	27400	27
283	20240624	145700	5012332650	27450	27400	27450	27400	100
284	20240624	145600	5009588100	27400	27400	27450	27400	92
285	20240624	145500	5007065850	27400	27350	27450	27350	617
286	20240624	145400	4990166850	27350	27300	27350	27300	531
287	20240624	145300	4975644650	27300	27250	27300	27250	550
288	20240624	145200	4960644600	27250	27200	27250	27200	253
289	20240624	145100	4953752950	27250	27200	27250	27200	334
290	20240624	145000	4944665300	27150	27100	27150	27100	247
291	20240624	144900	4937960400	27050	27150	27150	27050	257
292	20240624	144800	4930991650	27100	27100	27100	27050	63
293	20240624	144700	4929285150	27100	27100	27100	27100	278
294	20240624	144600	4921751350	27100	27100	27100	27100	106
295	20240624	144500	4918878750	27050	27150	27200	27050	237
296	20240624	144400	4912447350	27100	27150	27150	27100	174
297	20240624	144300	4907730250	27150	27100	27150	27100	115
298	20240624	144200	4904612550	27100	27100	27150	27100	68
299	20240624	144100	4902768800	27150	27150	27150	27150	135
300	20240624	144000	4899103550	27100	27100	27100	27100	44
301	20240624	143900	4897911150	27100	27050	27100	27050	50
302	20240624	143800	4896558600	27150	27050	27150	27050	105
303	20240624	143700	4893713350	27050	27050	27100	27050	99
304	20240624	143600	4891034500	27000	27050	27050	27000	127
305	20240624	143500	4887603850	27050	27050	27050	27050	0
306	20240624	143400	4887603850	27050	27000	27050	27000	105
307	20240624	143300	4884767900	27000	27050	27050	27000	89
308	20240624	143200	4882360750	27050	27050	27050	27050	38
309	20240624	143100	4881332850	27050	27050	27050	27000	116
310	20240624	143000	4878198800	27050	27050	27050	27000	173
311	20240624	142900	4873521300	27050	27000	27100	27000	192
312	20240624	142800	4868327050	27050	27050	27050	27050	72
313	20240624	142700	4866379450	27050	27000	27050	27000	87
314	20240624	142600	4864029550	27000	27050	27050	27000	128
315	20240624	142500	4860571600	27050	27000	27100	27000	100
316	20240624	142400	4857864150	27000	27050	27150	27000	84
317	20240624	142300	4855591150	27100	27050	27100	27000	769
318	20240624	142200	4834755650	27050	26950	27050	26900	705
319	20240624	142100	4815727550	26950	26950	27000	26950	98
320	20240624	142000	4813085550	26950	26950	26950	26950	148
321	20240624	141900	4809096950	26900	26950	26950	26900	40
322	20240624	141800	4808019800	26900	26900	26950	26900	203
323	20240624	141700	4802551300	26950	26950	26950	26900	222
324	20240624	141600	4796569250	26900	26900	26900	26850	139
325	20240624	141500	4792831000	26900	26900	26900	26900	146
326	20240624	141400	4788903600	26950	26900	26950	26900	78
327	20240624	141300	4786804500	26900	26900	26950	26900	121
328	20240624	141200	4783545400	26900	26900	26950	26900	135
329	20240624	141100	4779913050	26900	26900	26900	26900	117
330	20240624	141000	4776765750	26900	26900	26950	26900	103
331	20240624	140900	4773994500	26900	26900	26950	26900	311
332	20240624	140800	4765625300	26900	26900	26950	26900	107
333	20240624	140700	4762746100	26900	26950	26950	26900	77
334	20240624	140600	4760673950	26900	26900	26950	26900	82
335	20240624	140500	4758465650	26900	26900	26950	26900	129
336	20240624	140400	4754990800	26950	26900	26950	26900	225
337	20240624	140300	4748937350	26950	27000	27000	26950	249
338	20240624	140200	4742225350	26950	26950	26950	26950	18
339	20240624	140100	4741740250	27000	27000	27000	26950	102
340	20240624	140000	4738987100	27000	26950	27000	26950	168
341	20240624	135900	4734452150	27000	26950	27000	26950	64
342	20240624	135800	4732726450	26950	26950	26950	26950	60
343	20240624	135700	4731109450	27050	26950	27050	26900	262
344	20240624	135600	4724049700	26950	26950	26950	26900	46
345	20240624	135500	4722810900	26900	26900	26900	26850	168
346	20240624	135400	4718292600	26900	26950	26950	26900	91
347	20240624	135300	4715843800	26900	26950	26950	26900	159
348	20240624	135200	4711563250	26900	26900	26950	26900	96
349	20240624	135100	4708979950	26900	26950	26950	26900	50
350	20240624	135000	4707633850	26900	26950	26950	26900	164
351	20240624	134900	4703215450	26950	26950	26950	26950	473
352	20240624	134800	4690468100	26900	26900	26950	26900	398
353	20240624	134700	4679761000	26900	26900	26950	26900	278
354	20240624	134600	4672281800	26900	26900	26950	26900	174
355	20240624	134500	4667600000	26900	26950	26950	26900	98
356	20240624	134400	4664960500	26950	26950	26950	26950	18
357	20240624	134300	4664475400	26950	27000	27000	26900	297
358	20240624	134200	4656473600	26950	27000	27000	26950	152
359	20240624	134100	4652375250	27000	26950	27000	26950	172
360	20240624	134000	4647731550	26950	26950	26950	26950	175
361	20240624	133900	4643015300	26900	26900	26900	26900	7
362	20240624	133800	4642827000	26950	26900	26950	26850	150
363	20240624	133700	4638791300	27000	26950	27000	26950	237
364	20240624	133600	4632401500	26900	26850	26900	26850	144
365	20240624	133500	4628530700	26900	26900	26900	26850	265
366	20240624	133400	4621406750	26900	26850	26900	26850	19
367	20240624	133300	4620895700	26800	26900	26900	26800	288
368	20240624	133200	4613162600	26900	26900	26900	26900	31
369	20240624	133100	4612328700	26900	26900	26900	26900	18
370	20240624	133000	4611844500	26950	26850	26950	26800	189
371	20240624	132900	4606764350	26850	26900	26900	26850	412
372	20240624	132800	4595697950	26900	26900	26900	26900	11
373	20240624	132700	4595402050	26950	26850	26950	26800	118
374	20240624	132600	4592231450	26850	26850	26850	26850	18
375	20240624	132500	4591748150	26850	26800	26900	26800	169
376	20240624	132400	4587212850	26800	26800	26800	26750	215
377	20240624	132300	4581451250	26800	26800	26800	26750	139
378	20240624	132200	4577726100	26850	26850	26850	26850	18
379	20240624	132100	4577242800	26850	26850	26850	26800	543
380	20240624	132000	4562680050	26850	26900	26900	26850	37
381	20240624	131900	4561685750	26900	26900	26900	26900	11
382	20240624	131800	4561389850	26900	26850	26900	26800	31
383	20240624	131700	4560556900	26900	26900	26900	26900	84
384	20240624	131600	4558297300	26850	26850	26900	26850	351
385	20240624	131500	4548871950	26850	26850	26850	26850	9
386	20240624	131400	4548630300	26850	26900	26900	26850	84
387	20240624	131300	4546373350	26900	26900	26900	26850	166
388	20240624	131200	4541911550	26900	26900	26950	26900	236
389	20240624	131100	4535562250	26950	26950	26950	26950	49
390	20240624	131000	4534241700	26900	26900	26900	26900	0
391	20240624	130900	4534241700	26900	27000	27000	26900	234
392	20240624	130800	4527939650	27000	27000	27000	27000	124
393	20240624	130700	4524591650	27000	26950	27000	26900	685
394	20240624	130600	4506133250	26950	26900	26950	26900	26
395	20240624	130500	4505433250	27000	26900	27000	26900	390
396	20240624	130400	4494925650	26850	26900	26900	26850	130
397	20240624	130300	4491430150	26850	26850	26850	26850	10
398	20240624	130200	4491161650	26850	26850	26850	26850	493
399	20240624	130100	4477924600	26850	26800	26850	26800	277
400	20240624	130000	4470493950	26800	26850	26850	26800	46
401	20240624	125900	4469259550	26850	26800	26850	26800	61
402	20240624	125800	4467623800	26800	26800	26800	26800	107
403	20240624	125700	4464756200	26800	26850	26850	26800	121
404	20240624	125600	4461510100	26850	26850	26850	26850	20
405	20240624	125500	4460973100	26850	26850	26850	26850	1
406	20240624	125400	4460946250	26900	26800	26900	26750	101
407	20240624	125300	4458239000	26900	26750	26900	26750	415
408	20240624	125200	4447121050	26750	26750	26750	26750	5
409	20240624	125100	4446987300	26800	26750	26800	26700	818
410	20240624	125000	4425115500	26750	26750	26750	26750	43
411	20240624	124900	4423965250	26800	26800	26800	26800	67
412	20240624	124800	4422169650	26750	26750	26750	26750	114
413	20240624	124700	4419120150	26800	26750	26800	26750	102
414	20240624	124600	4416391550	26850	26850	26850	26850	103
415	20240624	124500	4413626000	26800	26900	26900	26750	298
416	20240624	124400	4405629850	26800	26850	26850	26800	75
417	20240624	124300	4403619550	26750	26800	26800	26750	9
418	20240624	124200	4403378750	26850	26950	26950	26800	181
419	20240624	124100	4398517550	26900	26800	26900	26800	67
420	20240624	124000	4396715350	26900	26850	26900	26850	260
421	20240624	123900	4389733850	26850	26800	26850	26750	184
422	20240624	123800	4384796750	26800	26800	26800	26800	92
423	20240624	123700	4382331150	26800	26800	26850	26800	181
424	20240624	123600	4377477000	26800	26850	26850	26800	16
425	20240624	123500	4377048150	26800	26800	26800	26800	144
426	20240624	123400	4373188950	26850	26850	26850	26800	264
427	20240624	123300	4366113400	26850	26900	26900	26750	148
428	20240624	123200	4362137150	26900	26900	26900	26900	113
429	20240624	123100	4359097450	26850	26850	26850	26850	0
430	20240624	123000	4359097450	26850	26800	26850	26750	333
431	20240624	122900	4350175600	26800	26900	26900	26800	643
432	20240624	122800	4332929700	26900	26900	26900	26850	151
433	20240624	122700	4328867850	26900	26900	26900	26900	38
434	20240624	122600	4327845650	26950	26950	26950	26950	39
435	20240624	122500	4326794600	27000	27000	27000	27000	78
436	20240624	122400	4324688600	27000	26950	27000	26950	88
437	20240624	122300	4322313300	27000	27000	27000	27000	20
438	20240624	122200	4321773300	26950	26950	26950	26950	799
439	20240624	122100	4300240250	26950	27000	27000	26950	140
440	20240624	122000	4296463400	26950	26950	26950	26950	43
441	20240624	121900	4295304550	26950	26950	26950	26950	5
442	20240624	121800	4295169800	26950	27050	27050	26950	111
443	20240624	121700	4292177250	27050	27000	27050	27000	407
444	20240624	121600	4281184900	27000	27000	27000	27000	104
445	20240624	121500	4278376900	27000	27000	27000	27000	58
446	20240624	121400	4276810900	27100	27100	27100	27100	9
447	20240624	121300	4276567000	27100	27100	27100	27100	72
448	20240624	121200	4274615800	27100	27000	27100	26950	513
449	20240624	121100	4260747050	27000	27050	27050	27000	17
450	20240624	121000	4260287500	27000	27000	27000	27000	43
451	20240624	120900	4259126500	27050	27050	27100	27050	241
452	20240624	120800	4252603850	27050	27050	27050	27050	250
453	20240624	120700	4245841350	27050	27050	27050	27050	203
454	20240624	120600	4240350200	27050	27000	27100	26850	486
455	20240624	120500	4227198750	27000	26950	27000	26950	1038
456	20240624	120400	4199178450	26950	26900	26950	26850	470
457	20240624	120300	4186527150	26900	26700	26900	26700	23
458	20240624	120200	4185910850	26750	26850	26950	26750	49
459	20240624	120100	4184595300	26850	26800	26900	26750	716
460	20240624	120000	4165375850	26750	26650	26750	26650	422
461	20240624	115900	4154111000	26700	26700	26700	26700	183
462	20240624	115800	4149224900	26700	26700	26700	26650	96
463	20240624	115700	4146664800	26650	26700	26800	26650	165
464	20240624	115600	4142255750	26700	26700	26700	26700	263
465	20240624	115500	4135233650	26700	26700	26750	26650	302
466	20240624	115400	4127170150	26650	26700	26700	26650	219
467	20240624	115300	4121333300	26650	26750	26750	26650	386
468	20240624	115200	4111025550	26700	26700	26700	26650	373
469	20240624	115100	4101066700	26700	26750	26750	26700	128
470	20240624	115000	4097646100	26700	26800	26800	26700	471
471	20240624	114900	4085053300	26750	26800	26800	26750	212
472	20240624	114800	4079378950	26800	26800	26800	26800	58
473	20240624	114700	4077824550	26800	26800	26800	26750	268
474	20240624	114600	4070647650	26800	26750	26800	26700	306
475	20240624	114500	4062462600	26700	26750	26750	26650	434
476	20240624	114400	4050860450	26700	26750	26750	26700	252
477	20240624	114300	4044125100	26750	26700	26800	26700	240
478	20240624	114200	4037698800	26750	26800	26800	26750	206
479	20240624	114100	4032187800	26750	26800	26800	26750	286
480	20240624	114000	4024531500	26750	26700	26750	26700	84
481	20240624	113900	4022285900	26750	26750	26750	26700	298
482	20240624	113800	4014320050	26750	26800	26800	26750	533
483	20240624	113700	4000041750	26800	26850	26850	26750	568
484	20240624	113600	3984831600	26750	26800	26800	26700	297
485	20240624	113500	3976889150	26700	26650	26750	26650	360
486	20240624	113400	3967269350	26650	26700	26800	26650	487
487	20240624	113300	3954250100	26700	26800	26800	26700	288
488	20240624	113200	3946547250	26700	26800	26800	26700	428
489	20240624	113100	3935109050	26700	26850	26850	26650	978
490	20240624	113000	3908964950	26850	26750	26850	26750	281
491	20240624	112900	3901433000	26750	26700	26800	26700	320
492	20240624	112800	3892866150	26700	26650	26700	26600	2199
493	20240624	112700	3834249400	26650	26650	26700	26650	429
494	20240624	112600	3822816450	26650	26650	26650	26650	118
495	20240624	112500	3819671750	26650	26750	26750	26650	940
496	20240624	112400	3794571650	26750	26750	26750	26700	518
497	20240624	112300	3780729900	26750	26750	26800	26750	67
498	20240624	112200	3778937050	26750	26750	26800	26750	243
499	20240624	112100	3772435300	26750	26800	26800	26750	260
500	20240624	112000	3765476950	26750	26750	26750	26750	94
501	20240624	111900	3762962450	26750	26750	26750	26750	354
502	20240624	111800	3753492950	26750	26800	26800	26750	511
503	20240624	111700	3739823000	26750	26750	26800	26750	414
504	20240624	111600	3728743150	26750	26850	26850	26750	2029
505	20240624	111500	3674381350	26800	26800	26850	26800	382
506	20240624	111400	3664142400	26850	26800	26850	26800	65
507	20240624	111300	3662400350	26800	26850	26850	26800	863
508	20240624	111200	3639266100	26850	26800	26850	26800	422
509	20240624	111100	3627942250	26800	26850	26850	26800	147
510	20240624	111000	3623998350	26850	26850	26850	26800	688
511	20240624	110900	3605551700	26850	26850	26900	26850	1072
512	20240624	110800	3576765150	26850	26900	26900	26850	228
513	20240624	110700	3570640200	26850	26850	26850	26850	425
514	20240624	110600	3559228950	26850	26850	26850	26850	422
515	20240624	110500	3547898250	26850	26900	26900	26850	560
516	20240624	110400	3532858800	26900	26950	26950	26900	2494
517	20240624	110300	3465718450	26950	27000	27000	26950	145
518	20240624	110200	3461809100	26950	27000	27000	26950	2036
519	20240624	110100	3406846300	27000	27000	27050	27000	403
520	20240624	110000	3395956200	27000	27050	27050	27000	126
521	20240624	105900	3392553000	27000	27000	27050	27000	221
522	20240624	105800	3386584650	27000	27000	27050	27000	205
523	20240624	105700	3381049600	27000	27000	27050	27000	282
524	20240624	105600	3373430400	27000	27000	27000	27000	170
525	20240624	105500	3368840400	27050	27050	27050	27050	263
526	20240624	105400	3361726250	27050	27150	27150	27050	228
527	20240624	105300	3355553500	27050	27000	27200	27000	571
528	20240624	105200	3340097250	27000	27000	27050	27000	195
529	20240624	105100	3334826800	27000	27000	27000	27000	285
530	20240624	105000	3327131800	27000	27050	27050	27000	425
531	20240624	104900	3315656300	27050	27000	27050	27000	207
532	20240624	104800	3310060000	27000	27000	27050	27000	303
533	20240624	104700	3301872500	27050	27050	27050	27000	306
534	20240624	104600	3293600750	27000	27000	27050	27000	171
535	20240624	104500	3288982850	27000	27050	27300	27000	906
536	20240624	104400	3264462650	27000	27000	27000	27000	394
537	20240624	104300	3253824650	27000	27050	27050	27000	109
538	20240624	104200	3250876650	27000	27000	27150	27000	161
539	20240624	104100	3246528150	27200	27050	27200	27000	608
540	20240624	104000	3230100900	27000	27000	27050	27000	457
541	20240624	103900	3217759400	27050	27000	27050	27000	277
542	20240624	103800	3210271900	27000	27050	27050	27000	895
543	20240624	103700	3186065250	27050	27100	27100	27050	191
544	20240624	103600	3180892950	27100	27150	27150	27050	338
545	20240624	103500	3171730550	27100	27050	27100	27000	299
546	20240624	103400	3163640000	27050	27050	27050	27050	203
547	20240624	103300	3158148850	27050	27100	27150	27050	513
548	20240624	103200	3144261650	27100	27050	27100	27050	366
549	20240624	103100	3134361200	27100	27050	27100	27000	1481
550	20240624	103000	3094310850	27000	26950	27050	26900	730
551	20240624	102900	3074609050	26950	26950	27000	26950	527
552	20240624	102800	3060393350	26950	26950	27000	26950	919
553	20240624	102700	3035622950	26900	27050	27050	26900	5407
554	20240624	102600	2889789300	27050	27150	27150	27050	182
555	20240624	102500	2884861150	27100	27150	27150	27100	554
556	20240624	102400	2869838000	27100	27100	27150	27100	229
557	20240624	102300	2863629350	27100	27100	27100	27050	318
558	20240624	102200	2855016550	27050	27100	27100	27050	182
559	20240624	102100	2850087300	27100	27150	27150	27100	418
560	20240624	102000	2838753200	27150	27200	27200	27150	144
561	20240624	101900	2834842600	27150	27200	27200	27150	108
562	20240624	101800	2831909550	27200	27150	27200	27150	1965
563	20240624	101700	2778465400	27150	27200	27200	27150	204
564	20240624	101600	2772923400	27200	27100	27200	27100	807
565	20240624	101500	2751019650	27100	27100	27100	27050	132
566	20240624	101400	2747444850	27100	26950	27100	26950	565
567	20240624	101300	2732160050	27100	26900	27100	26800	2695
568	20240624	101200	2659531950	26900	26900	27050	26900	531
569	20240624	101100	2645228600	26900	26850	27000	26800	922
570	20240624	101000	2620448950	26850	26900	26900	26800	1814
571	20240624	100900	2571764450	26900	27000	27000	26900	2078
572	20240624	100800	2515799250	27000	27050	27050	26950	1110
573	20240624	100700	2485833850	27050	27050	27050	27000	1327
574	20240624	100600	2449968550	27050	27050	27050	27000	319
575	20240624	100500	2441340350	27000	27100	27200	27000	12274
576	20240624	100400	2108785550	27100	27200	27200	27100	2703
577	20240624	100300	2035511500	27150	27300	27300	27150	2013
578	20240624	100200	1980792300	27300	27200	27300	27200	542
579	20240624	100100	1966013450	27200	27300	27300	27150	2373
580	20240624	100000	1901346450	27300	27350	27350	27300	339
581	20240624	095900	1892088750	27350	27350	27400	27350	783
582	20240624	095800	1870648050	27400	27250	27400	27250	513
583	20240624	095700	1856639200	27300	27250	27300	27200	422
584	20240624	095600	1845136600	27250	27250	27300	27150	334
585	20240624	095500	1836046250	27150	27150	27250	27050	4470
586	20240624	095400	1714806300	27150	27200	27200	27100	2536
587	20240624	095300	1645982550	27150	27250	27250	27150	2365
588	20240624	095200	1581718250	27250	27300	27350	27250	937
589	20240624	095100	1556159600	27350	27250	27450	27250	352
590	20240624	095000	1546538750	27250	27150	27350	27150	1764
591	20240624	094900	1498380050	27200	27200	27250	27050	6598
592	20240624	094800	1319654300	27300	27350	27350	27200	1170
593	20240624	094700	1287728300	27350	27400	27450	27300	612
594	20240624	094600	1270977650	27400	27400	27500	27350	771
595	20240624	094500	1249859400	27400	27450	27450	27400	642
596	20240624	094400	1232256450	27400	27400	27450	27350	797
597	20240624	094300	1210430500	27400	27450	27500	27400	1548
598	20240624	094200	1167940000	27450	27550	27650	27450	737
599	20240624	094100	1147683200	27500	27550	27600	27450	3750
600	20240624	094000	1044605600	27500	27650	27700	27450	603
601	20240624	093900	1027996950	27700	27650	27700	27500	3529
602	20240624	093800	930792300	27700	27850	27850	27600	2614
603	20240624	093700	858291200	27800	27800	27900	27800	886
604	20240624	093600	833649800	27800	27900	27900	27800	815
605	20240624	093500	810966550	27900	27900	27900	27850	224
606	20240624	093400	804719050	27900	27850	27900	27850	188
607	20240624	093300	799478950	27850	27900	27950	27850	1003
608	20240624	093200	771462850	27900	27900	27900	27850	62
609	20240624	093100	769733100	27900	27850	27900	27750	392
610	20240624	093000	758810800	27700	28000	28000	27700	4286
611	20240624	092900	639281450	28050	28100	28100	28050	616
612	20240624	092800	621998750	28050	28050	28100	28000	127
613	20240624	092700	618435850	28100	28250	28250	28000	1049
614	20240624	092600	588979300	28200	28200	28300	28100	2877
615	20240624	092500	508065400	28200	28250	28250	28150	1127
616	20240624	092400	476278600	28150	28250	28250	28150	595
617	20240624	092300	459497400	28200	28200	28200	28150	804
618	20240624	092200	436834600	28150	28300	28300	28150	1126
619	20240624	092100	405046100	28300	28400	28400	28300	652
620	20240624	092000	386577450	28400	28450	28450	28400	368
621	20240624	091900	376125300	28450	28450	28450	28400	305
622	20240624	091800	367449400	28450	28500	28500	28450	396
623	20240624	091700	356179850	28500	28550	28550	28500	410
624	20240624	091600	344487550	28550	28650	28650	28550	244
625	20240624	091500	337510900	28650	28600	28650	28500	140
626	20240624	091400	333508350	28600	28550	28650	28550	523
627	20240624	091300	318540500	28650	28550	28650	28550	1181
628	20240624	091200	284821300	28650	28700	28700	28650	141
629	20240624	091100	280775150	28750	28550	28750	28550	382
630	20240624	091000	269825300	28500	28500	28600	28450	789
631	20240624	090900	247364500	28550	28550	28600	28450	1871
632	20240624	090800	194006550	28550	28650	28700	28550	176
633	20240624	090700	188961200	28650	28550	28700	28500	249
634	20240624	090600	181839200	28550	28650	28650	28450	697
635	20240624	090500	161927650	28600	28750	28750	28600	275
636	20240624	090400	154047750	28750	28650	28750	28650	162
637	20240624	090300	149399150	28650	28700	28700	28600	938
638	20240624	090200	122509650	28650	28850	28850	28500	2588
639	20240624	090100	48121400	28900	29250	29250	28900	1278
640	20240624	090000	10998000	29250	29250	29250	29250	376