KissMeData/081660/min/candle-20240626.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240626	195600	2520024600	41150	41150	41150	41150	2982
3	20240626	195500	2520024600	41150	41150	41150	41150	0
4	20240626	195400	2520024600	41150	41150	41150	41150	0
5	20240626	195300	2520024600	41150	41150	41150	41150	0
6	20240626	195200	2520024600	41150	41150	41150	41150	0
7	20240626	195100	2520024600	41150	41150	41150	41150	0
8	20240626	195000	2520024600	41150	41150	41150	41150	0
9	20240626	194900	2520024600	41150	41150	41150	41150	0
10	20240626	194800	2520024600	41150	41150	41150	41150	0
11	20240626	194700	2520024600	41150	41150	41150	41150	0
12	20240626	194600	2520024600	41150	41150	41150	41150	0
13	20240626	194500	2520024600	41150	41150	41150	41150	0
14	20240626	194400	2520024600	41150	41150	41150	41150	0
15	20240626	194300	2520024600	41150	41150	41150	41150	0
16	20240626	194200	2520024600	41150	41150	41150	41150	0
17	20240626	194100	2520024600	41150	41150	41150	41150	0
18	20240626	194000	2520024600	41150	41150	41150	41150	0
19	20240626	193900	2520024600	41150	41150	41150	41150	0
20	20240626	193800	2520024600	41150	41150	41150	41150	0
21	20240626	193700	2520024600	41150	41150	41150	41150	0
22	20240626	193600	2520024600	41150	41150	41150	41150	0
23	20240626	193500	2520024600	41150	41150	41150	41150	0
24	20240626	193400	2520024600	41150	41150	41150	41150	0
25	20240626	193300	2520024600	41150	41150	41150	41150	0
26	20240626	193200	2520024600	41150	41150	41150	41150	0
27	20240626	193100	2520024600	41150	41150	41150	41150	0
28	20240626	193000	2520024600	41150	41150	41150	41150	0
29	20240626	192900	2520024600	41150	41150	41150	41150	0
30	20240626	192800	2520024600	41150	41150	41150	41150	0
31	20240626	192700	2520024600	41150	41150	41150	41150	0
32	20240626	192600	2520024600	41150	41150	41150	41150	2982
33	20240626	192500	2520024600	41150	41150	41150	41150	0
34	20240626	192400	2520024600	41150	41150	41150	41150	0
35	20240626	192300	2520024600	41150	41150	41150	41150	0
36	20240626	192200	2520024600	41150	41150	41150	41150	0
37	20240626	192100	2520024600	41150	41150	41150	41150	0
38	20240626	192000	2520024600	41150	41150	41150	41150	0
39	20240626	191900	2520024600	41150	41150	41150	41150	0
40	20240626	191800	2520024600	41150	41150	41150	41150	0
41	20240626	191700	2520024600	41150	41150	41150	41150	0
42	20240626	191600	2520024600	41150	41150	41150	41150	0
43	20240626	191500	2520024600	41150	41150	41150	41150	0
44	20240626	191400	2520024600	41150	41150	41150	41150	0
45	20240626	191300	2520024600	41150	41150	41150	41150	0
46	20240626	191200	2520024600	41150	41150	41150	41150	0
47	20240626	191100	2520024600	41150	41150	41150	41150	0
48	20240626	191000	2520024600	41150	41150	41150	41150	0
49	20240626	190900	2520024600	41150	41150	41150	41150	0
50	20240626	190800	2520024600	41150	41150	41150	41150	0
51	20240626	190700	2520024600	41150	41150	41150	41150	0
52	20240626	190600	2520024600	41150	41150	41150	41150	0
53	20240626	190500	2520024600	41150	41150	41150	41150	0
54	20240626	190400	2520024600	41150	41150	41150	41150	0
55	20240626	190300	2520024600	41150	41150	41150	41150	0
56	20240626	190200	2520024600	41150	41150	41150	41150	0
57	20240626	190100	2520024600	41150	41150	41150	41150	0
58	20240626	190000	2520024600	41150	41150	41150	41150	0
59	20240626	185900	2520024600	41150	41150	41150	41150	0
60	20240626	185800	2520024600	41150	41150	41150	41150	0
61	20240626	185700	2520024600	41150	41150	41150	41150	0
62	20240626	185600	2520024600	41150	41150	41150	41150	2982
63	20240626	185500	2520024600	41150	41150	41150	41150	0
64	20240626	185400	2520024600	41150	41150	41150	41150	0
65	20240626	185300	2520024600	41150	41150	41150	41150	0
66	20240626	185200	2520024600	41150	41150	41150	41150	0
67	20240626	185100	2520024600	41150	41150	41150	41150	0
68	20240626	185000	2520024600	41150	41150	41150	41150	0
69	20240626	184900	2520024600	41150	41150	41150	41150	0
70	20240626	184800	2520024600	41150	41150	41150	41150	0
71	20240626	184700	2520024600	41150	41150	41150	41150	0
72	20240626	184600	2520024600	41150	41150	41150	41150	0
73	20240626	184500	2520024600	41150	41150	41150	41150	0
74	20240626	184400	2520024600	41150	41150	41150	41150	0
75	20240626	184300	2520024600	41150	41150	41150	41150	0
76	20240626	184200	2520024600	41150	41150	41150	41150	0
77	20240626	184100	2520024600	41150	41150	41150	41150	0
78	20240626	184000	2520024600	41150	41150	41150	41150	0
79	20240626	183900	2520024600	41150	41150	41150	41150	0
80	20240626	183800	2520024600	41150	41150	41150	41150	0
81	20240626	183700	2520024600	41150	41150	41150	41150	0
82	20240626	183600	2520024600	41150	41150	41150	41150	0
83	20240626	183500	2520024600	41150	41150	41150	41150	0
84	20240626	183400	2520024600	41150	41150	41150	41150	0
85	20240626	183300	2520024600	41150	41150	41150	41150	0
86	20240626	183200	2520024600	41150	41150	41150	41150	0
87	20240626	183100	2520024600	41150	41150	41150	41150	0
88	20240626	183000	2520024600	41150	41150	41150	41150	0
89	20240626	182900	2520024600	41150	41150	41150	41150	0
90	20240626	182800	2520024600	41150	41150	41150	41150	0
91	20240626	182700	2520024600	41150	41150	41150	41150	0
92	20240626	182600	2520024600	41150	41150	41150	41150	2982
93	20240626	182500	2520024600	41150	41150	41150	41150	0
94	20240626	182400	2520024600	41150	41150	41150	41150	0
95	20240626	182300	2520024600	41150	41150	41150	41150	0
96	20240626	182200	2520024600	41150	41150	41150	41150	0
97	20240626	182100	2520024600	41150	41150	41150	41150	0
98	20240626	182000	2520024600	41150	41150	41150	41150	0
99	20240626	181900	2520024600	41150	41150	41150	41150	0
100	20240626	181800	2520024600	41150	41150	41150	41150	0
101	20240626	181700	2520024600	41150	41150	41150	41150	0
102	20240626	181600	2520024600	41150	41150	41150	41150	0
103	20240626	181500	2520024600	41150	41150	41150	41150	0
104	20240626	181400	2520024600	41150	41150	41150	41150	0
105	20240626	181300	2520024600	41150	41150	41150	41150	0
106	20240626	181200	2520024600	41150	41150	41150	41150	0
107	20240626	181100	2520024600	41150	41150	41150	41150	0
108	20240626	181000	2520024600	41150	41150	41150	41150	0
109	20240626	180900	2520024600	41150	41150	41150	41150	0
110	20240626	180800	2520024600	41150	41150	41150	41150	0
111	20240626	180700	2520024600	41150	41150	41150	41150	0
112	20240626	180600	2520024600	41150	41150	41150	41150	0
113	20240626	180500	2520024600	41150	41150	41150	41150	0
114	20240626	180400	2520024600	41150	41150	41150	41150	0
115	20240626	180300	2520024600	41150	41150	41150	41150	0
116	20240626	180200	2520024600	41150	41150	41150	41150	0
117	20240626	180100	2520024600	41150	41150	41150	41150	0
118	20240626	180000	2520024600	41150	41150	41150	41150	0
119	20240626	175900	2520024600	41150	41150	41150	41150	0
120	20240626	175800	2520024600	41150	41150	41150	41150	0
121	20240626	175700	2520024600	41150	41150	41150	41150	0
122	20240626	175600	2520024600	41150	41150	41150	41150	2982
123	20240626	175500	2520024600	41150	41150	41150	41150	0
124	20240626	175400	2520024600	41150	41150	41150	41150	0
125	20240626	175300	2520024600	41150	41150	41150	41150	0
126	20240626	175200	2520024600	41150	41150	41150	41150	0
127	20240626	175100	2520024600	41150	41150	41150	41150	0
128	20240626	175000	2520024600	41150	41150	41150	41150	0
129	20240626	174900	2520024600	41150	41150	41150	41150	0
130	20240626	174800	2520024600	41150	41150	41150	41150	0
131	20240626	174700	2520024600	41150	41150	41150	41150	0
132	20240626	174600	2520024600	41150	41150	41150	41150	0
133	20240626	174500	2520024600	41150	41150	41150	41150	0
134	20240626	174400	2520024600	41150	41150	41150	41150	0
135	20240626	174300	2520024600	41150	41150	41150	41150	0
136	20240626	174200	2520024600	41150	41150	41150	41150	0
137	20240626	174100	2520024600	41150	41150	41150	41150	0
138	20240626	174000	2520024600	41150	41150	41150	41150	0
139	20240626	173900	2520024600	41150	41150	41150	41150	0
140	20240626	173800	2520024600	41150	41150	41150	41150	0
141	20240626	173700	2520024600	41150	41150	41150	41150	0
142	20240626	173600	2520024600	41150	41150	41150	41150	0
143	20240626	173500	2520024600	41150	41150	41150	41150	0
144	20240626	173400	2520024600	41150	41150	41150	41150	0
145	20240626	173300	2520024600	41150	41150	41150	41150	0
146	20240626	173200	2520024600	41150	41150	41150	41150	0
147	20240626	173100	2520024600	41150	41150	41150	41150	0
148	20240626	173000	2520024600	41150	41150	41150	41150	0
149	20240626	172900	2520024600	41150	41150	41150	41150	0
150	20240626	172800	2520024600	41150	41150	41150	41150	0
151	20240626	172700	2520024600	41150	41150	41150	41150	0
152	20240626	172600	2520024600	41150	41150	41150	41150	2982
153	20240626	172500	2520024600	41150	41150	41150	41150	0
154	20240626	172400	2520024600	41150	41150	41150	41150	0
155	20240626	172300	2520024600	41150	41150	41150	41150	0
156	20240626	172200	2520024600	41150	41150	41150	41150	0
157	20240626	172100	2520024600	41150	41150	41150	41150	0
158	20240626	172000	2520024600	41150	41150	41150	41150	0
159	20240626	171900	2520024600	41150	41150	41150	41150	0
160	20240626	171800	2520024600	41150	41150	41150	41150	0
161	20240626	171700	2520024600	41150	41150	41150	41150	0
162	20240626	171600	2520024600	41150	41150	41150	41150	0
163	20240626	171500	2520024600	41150	41150	41150	41150	0
164	20240626	171400	2520024600	41150	41150	41150	41150	0
165	20240626	171300	2520024600	41150	41150	41150	41150	0
166	20240626	171200	2520024600	41150	41150	41150	41150	0
167	20240626	171100	2520024600	41150	41150	41150	41150	0
168	20240626	171000	2520024600	41150	41150	41150	41150	0
169	20240626	170900	2520024600	41150	41150	41150	41150	0
170	20240626	170800	2520024600	41150	41150	41150	41150	0
171	20240626	170700	2520024600	41150	41150	41150	41150	0
172	20240626	170600	2520024600	41150	41150	41150	41150	0
173	20240626	170500	2520024600	41150	41150	41150	41150	0
174	20240626	170400	2520024600	41150	41150	41150	41150	0
175	20240626	170300	2520024600	41150	41150	41150	41150	0
176	20240626	170200	2520024600	41150	41150	41150	41150	0
177	20240626	170100	2520024600	41150	41150	41150	41150	0
178	20240626	170000	2520024600	41150	41150	41150	41150	0
179	20240626	165900	2520024600	41150	41150	41150	41150	0
180	20240626	165800	2520024600	41150	41150	41150	41150	0
181	20240626	165700	2520024600	41150	41150	41150	41150	0
182	20240626	165600	2520024600	41150	41150	41150	41150	2982
183	20240626	165500	2520024600	41150	41150	41150	41150	0
184	20240626	165400	2520024600	41150	41150	41150	41150	0
185	20240626	165300	2520024600	41150	41150	41150	41150	0
186	20240626	165200	2520024600	41150	41150	41150	41150	0
187	20240626	165100	2520024600	41150	41150	41150	41150	0
188	20240626	165000	2520024600	41150	41150	41150	41150	0
189	20240626	164900	2520024600	41150	41150	41150	41150	0
190	20240626	164800	2520024600	41150	41150	41150	41150	0
191	20240626	164700	2520024600	41150	41150	41150	41150	0
192	20240626	164600	2520024600	41150	41150	41150	41150	0
193	20240626	164500	2520024600	41150	41150	41150	41150	0
194	20240626	164400	2520024600	41150	41150	41150	41150	0
195	20240626	164300	2520024600	41150	41150	41150	41150	0
196	20240626	164200	2520024600	41150	41150	41150	41150	0
197	20240626	164100	2520024600	41150	41150	41150	41150	0
198	20240626	164000	2520024600	41150	41150	41150	41150	0
199	20240626	163900	2520024600	41150	41150	41150	41150	0
200	20240626	163800	2520024600	41150	41150	41150	41150	0
201	20240626	163700	2520024600	41150	41150	41150	41150	0
202	20240626	163600	2520024600	41150	41150	41150	41150	0
203	20240626	163500	2520024600	41150	41150	41150	41150	0
204	20240626	163400	2520024600	41150	41150	41150	41150	0
205	20240626	163300	2520024600	41150	41150	41150	41150	0
206	20240626	163200	2520024600	41150	41150	41150	41150	0
207	20240626	163100	2520024600	41150	41150	41150	41150	0
208	20240626	163000	2520024600	41150	41150	41150	41150	0
209	20240626	162900	2520024600	41150	41150	41150	41150	0
210	20240626	162800	2520024600	41150	41150	41150	41150	0
211	20240626	162700	2520024600	41150	41150	41150	41150	0
212	20240626	162600	2520024600	41150	41150	41150	41150	2982
213	20240626	162500	2520024600	41150	41150	41150	41150	0
214	20240626	162400	2520024600	41150	41150	41150	41150	0
215	20240626	162300	2520024600	41150	41150	41150	41150	0
216	20240626	162200	2520024600	41150	41150	41150	41150	0
217	20240626	162100	2520024600	41150	41150	41150	41150	0
218	20240626	162000	2520024600	41150	41150	41150	41150	0
219	20240626	161900	2520024600	41150	41150	41150	41150	0
220	20240626	161800	2520024600	41150	41150	41150	41150	0
221	20240626	161700	2520024600	41150	41150	41150	41150	0
222	20240626	161600	2520024600	41150	41150	41150	41150	0
223	20240626	161500	2520024600	41150	41150	41150	41150	0
224	20240626	161400	2520024600	41150	41150	41150	41150	0
225	20240626	161300	2520024600	41150	41150	41150	41150	0
226	20240626	161200	2520024600	41150	41150	41150	41150	0
227	20240626	161100	2520024600	41150	41150	41150	41150	0
228	20240626	161000	2520024600	41150	41150	41150	41150	0
229	20240626	160900	2520024600	41150	41150	41150	41150	0
230	20240626	160800	2520024600	41150	41150	41150	41150	0
231	20240626	160700	2520024600	41150	41150	41150	41150	0
232	20240626	160600	2520024600	41150	41150	41150	41150	0
233	20240626	160500	2520024600	41150	41150	41150	41150	0
234	20240626	160400	2520024600	41150	41150	41150	41150	0
235	20240626	160300	2520024600	41150	41150	41150	41150	0
236	20240626	160200	2520024600	41150	41150	41150	41150	0
237	20240626	160100	2520024600	41150	41150	41150	41150	0
238	20240626	160000	2520024600	41150	41150	41150	41150	0
239	20240626	155900	2520024600	41150	41150	41150	41150	0
240	20240626	155800	2520024600	41150	41150	41150	41150	0
241	20240626	155700	2520024600	41150	41150	41150	41150	0
242	20240626	155600	2520024600	41150	41150	41150	41150	2982
243	20240626	155500	2520024600	41150	41150	41150	41150	0
244	20240626	155400	2520024600	41150	41150	41150	41150	0
245	20240626	155300	2520024600	41150	41150	41150	41150	0
246	20240626	155200	2520024600	41150	41150	41150	41150	0
247	20240626	155100	2520024600	41150	41150	41150	41150	0
248	20240626	155000	2520024600	41150	41150	41150	41150	0
249	20240626	154900	2520024600	41150	41150	41150	41150	0
250	20240626	154800	2520024600	41150	41150	41150	41150	0
251	20240626	154700	2520024600	41150	41150	41150	41150	0
252	20240626	154600	2520024600	41150	41150	41150	41150	0
253	20240626	154500	2520024600	41150	41150	41150	41150	0
254	20240626	154400	2520024600	41150	41150	41150	41150	0
255	20240626	154300	2520024600	41150	41150	41150	41150	0
256	20240626	154200	2520024600	41150	41150	41150	41150	0
257	20240626	154100	2520024600	41150	41150	41150	41150	0
258	20240626	154000	2520024600	41150	41150	41150	41150	0
259	20240626	153900	2520024600	41150	41150	41150	41150	0
260	20240626	153800	2520024600	41150	41150	41150	41150	0
261	20240626	153700	2520024600	41150	41150	41150	41150	0
262	20240626	153600	2520024600	41150	41150	41150	41150	0
263	20240626	153500	2520024600	41150	41150	41150	41150	0
264	20240626	153400	2520024600	41150	41150	41150	41150	0
265	20240626	153300	2520024600	41150	41150	41150	41150	0
266	20240626	153200	2520024600	41150	41150	41150	41150	0
267	20240626	153100	2520024600	41150	41150	41150	41150	0
268	20240626	153000	2520024600	41150	41150	41150	41150	2982
269	20240626	152900	2397315300	41150	41150	41150	41150	0
270	20240626	152800	2397315300	41150	41150	41150	41150	0
271	20240626	152700	2397315300	41150	41150	41150	41150	0
272	20240626	152600	2397315300	41150	41150	41150	41150	0
273	20240626	152500	2397315300	41150	41150	41150	41150	0
274	20240626	152400	2397315300	41150	41150	41150	41150	0
275	20240626	152300	2397315300	41150	41150	41150	41150	0
276	20240626	152200	2397315300	41150	41150	41150	41150	0
277	20240626	152100	2397315300	41150	41150	41150	41150	0
278	20240626	152000	2397315300	41150	41150	41150	41150	0
279	20240626	151900	2397315300	41150	41100	41150	41100	273
280	20240626	151800	2386093300	41100	41000	41100	41000	385
281	20240626	151700	2370291350	41050	41050	41100	41050	299
282	20240626	151600	2358015400	41050	41100	41100	41050	53
283	20240626	151500	2355839050	41100	41050	41100	41050	102
284	20240626	151400	2351651400	41050	41100	41100	41050	211
285	20240626	151300	2342987300	41100	41100	41100	41050	16
286	20240626	151200	2342329900	41100	41100	41100	41050	30
287	20240626	151100	2341097050	41100	41050	41100	41050	33
288	20240626	151000	2339741000	41050	41100	41100	41050	280
289	20240626	150900	2328244000	41100	41100	41100	41050	18
290	20240626	150800	2327504650	41050	41100	41100	41050	38
291	20240626	150700	2325943150	41050	41050	41100	41050	9
292	20240626	150600	2325573450	41100	41150	41150	41050	419
293	20240626	150500	2308362200	41150	41150	41150	41100	17
294	20240626	150400	2307662900	41150	41100	41150	41100	16
295	20240626	150300	2307004750	41150	41150	41150	41100	203
296	20240626	150200	2298660000	41100	41150	41150	41100	13
297	20240626	150100	2298125400	41150	41100	41150	41050	54
298	20240626	150000	2295906350	41100	41150	41150	41100	140
299	20240626	145900	2290150200	41150	41100	41150	41100	297
300	20240626	145800	2277941550	41150	41100	41150	41100	79
301	20240626	145700	2274691150	41150	41100	41150	41100	265
302	20240626	145600	2263796300	41100	41150	41150	41100	59
303	20240626	145500	2261368750	41100	41150	41150	41100	137
304	20240626	145400	2255736800	41150	41150	41150	41100	83
305	20240626	145300	2252322100	41100	41150	41150	41100	86
306	20240626	145200	2248784950	41150	41150	41200	41100	68
307	20240626	145100	2245987000	41200	41200	41200	41100	119
308	20240626	145000	2241089200	41200	41150	41200	41150	84
309	20240626	144900	2237630500	41150	41200	41200	41150	219
310	20240626	144800	2228609600	41200	41200	41200	41150	137
311	20240626	144700	2222970800	41200	41200	41200	41200	49
312	20240626	144600	2220952000	41200	41200	41200	41100	44
313	20240626	144500	2219140050	41200	41100	41200	41100	331
314	20240626	144400	2205532850	41050	41100	41150	41050	82
315	20240626	144300	2202162600	41100	41150	41200	41100	427
316	20240626	144200	2184592450	41200	41150	41200	41150	24
317	20240626	144100	2183603750	41200	41200	41200	41150	166
318	20240626	144000	2176769850	41200	41200	41200	41200	33
319	20240626	143900	2175410250	41200	41200	41200	41150	52
320	20240626	143800	2173268100	41200	41200	41200	41150	49
321	20240626	143700	2171249600	41150	41150	41200	41100	218
322	20240626	143600	2162284800	41200	41150	41200	41150	72
323	20240626	143500	2159321800	41200	41150	41200	41150	62
324	20240626	143400	2156768100	41150	41100	41150	41100	56
325	20240626	143300	2154463950	41150	41200	41200	41150	76
326	20240626	143200	2151334550	41200	41200	41200	41150	63
327	20240626	143100	2148739300	41200	41150	41200	41150	78
328	20240626	143000	2145528650	41100	41150	41150	41100	81
329	20240626	142900	2142195800	41200	41200	41200	41200	37
330	20240626	142800	2140671400	41200	41150	41200	41100	47
331	20240626	142700	2138736250	41150	41100	41150	41100	79
332	20240626	142600	2135485800	41100	41150	41150	41100	47
333	20240626	142500	2133551900	41150	41150	41200	41150	158
334	20240626	142400	2127049150	41200	41100	41200	41100	253
335	20240626	142300	2116647450	41150	41100	41150	41100	60
336	20240626	142200	2114178800	41100	41200	41200	41100	272
337	20240626	142100	2102991600	41150	41200	41200	41150	132
338	20240626	142000	2097556700	41200	41100	41200	41100	23
339	20240626	141900	2096609600	41150	41200	41200	41150	790
340	20240626	141800	2064098500	41200	41200	41250	41200	69
341	20240626	141700	2061254200	41250	41250	41250	41200	115
342	20240626	141600	2056513100	41150	41200	41250	41150	513
343	20240626	141500	2035376850	41200	41250	41250	41150	321
344	20240626	141400	2022150400	41250	41250	41250	41250	22
345	20240626	141300	2021242900	41250	41250	41250	41200	78
346	20240626	141200	2018025550	41250	41250	41250	41250	88
347	20240626	141100	2014395550	41250	41250	41250	41200	137
348	20240626	141000	2008748700	41250	41250	41250	41250	86
349	20240626	140900	2005201200	41250	41250	41250	41250	51
350	20240626	140800	2003097450	41250	41250	41250	41200	75
351	20240626	140700	2000003750	41200	41250	41250	41200	221
352	20240626	140600	1990893100	41250	41250	41250	41250	476
353	20240626	140500	1971258100	41250	41200	41250	41200	73
354	20240626	140400	1968247500	41200	41200	41250	41200	130
355	20240626	140300	1962890600	41250	41250	41250	41200	70
356	20240626	140200	1960003300	41250	41250	41250	41200	66
357	20240626	140100	1957280900	41200	41200	41250	41200	68
358	20240626	140000	1954477500	41200	41250	41250	41200	180
359	20240626	135900	1947059400	41200	41250	41250	41200	89
360	20240626	135800	1943388350	41200	41200	41200	41200	30
361	20240626	135700	1942152350	41200	41150	41200	41150	38
362	20240626	135600	1940586850	41200	41200	41200	41150	187
363	20240626	135500	1932886800	41200	41200	41200	41150	71
364	20240626	135400	1929961650	41200	41250	41250	41200	616
365	20240626	135300	1904579950	41250	41250	41250	41200	198
366	20240626	135200	1896419900	41250	41200	41250	41150	411
367	20240626	135100	1879481450	41200	41200	41200	41200	219
368	20240626	135000	1870458650	41200	41200	41250	41200	127
369	20240626	134900	1865225350	41200	41250	41250	41200	158
370	20240626	134800	1858712100	41200	41200	41250	41200	107
371	20240626	134700	1854301450	41250	41250	41250	41200	62
372	20240626	134600	1851744050	41250	41200	41250	41200	23
373	20240626	134500	1850795900	41200	41250	41250	41200	253
374	20240626	134400	1840365950	41250	41200	41250	41200	50
375	20240626	134300	1838303550	41250	41250	41250	41200	80
376	20240626	134200	1835004650	41250	41200	41250	41200	148
377	20240626	134100	1828904550	41250	41250	41250	41200	51
378	20240626	134000	1826800950	41250	41200	41250	41150	581
379	20240626	133900	1802866600	41200	41200	41200	41200	72
380	20240626	133800	1799900200	41150	41200	41200	41150	163
381	20240626	133700	1793191600	41150	41200	41200	41150	75
382	20240626	133600	1790101650	41150	41150	41150	41100	102
383	20240626	133500	1785904400	41150	41150	41150	41100	38
384	20240626	133400	1784340750	41100	41150	41150	41100	133
385	20240626	133300	1778871950	41150	41150	41150	41100	57
386	20240626	133200	1776526450	41150	41100	41150	41100	66
387	20240626	133100	1773812100	41150	41150	41150	41100	206
388	20240626	133000	1765342400	41100	41150	41150	41100	30
389	20240626	132900	1764107950	41150	41150	41150	41100	121
390	20240626	132800	1759128850	41100	41100	41150	41100	20
391	20240626	132700	1758305950	41150	41100	41150	41100	145
392	20240626	132600	1752345250	41100	41100	41100	41100	94
393	20240626	132500	1748481850	41050	41100	41100	41050	51
394	20240626	132400	1746385800	41100	41050	41100	41050	26
395	20240626	132300	1745317450	41050	41100	41100	41050	326
396	20240626	132200	1731932350	41100	41100	41100	41100	29
397	20240626	132100	1730740450	41100	41100	41100	41050	185
398	20240626	132000	1723141900	41100	41050	41100	41050	129
399	20240626	131900	1717844450	41100	41100	41100	41100	39
400	20240626	131800	1716241550	41100	41100	41100	41050	32
401	20240626	131700	1714926400	41100	41100	41100	41050	1205
402	20240626	131600	1665403900	41150	41150	41200	41150	97
403	20240626	131500	1661411450	41200	41200	41250	41150	96
404	20240626	131400	1657455550	41200	41200	41200	41200	88
405	20240626	131300	1653829950	41150	41150	41200	41150	26
406	20240626	131200	1652758950	41200	41150	41200	41150	159
407	20240626	131100	1646213250	41200	41200	41200	41150	54
408	20240626	131000	1643988550	41150	41150	41200	41150	103
409	20240626	130900	1639749150	41150	41100	41150	41100	47
410	20240626	130800	1637815150	41100	41150	41150	41100	212
411	20240626	130700	1629097500	41150	41150	41150	41150	56
412	20240626	130600	1626793100	41150	41150	41150	41100	32
413	20240626	130500	1625476350	41100	41150	41200	41100	43
414	20240626	130400	1623706500	41200	41200	41200	41150	68
415	20240626	130300	1620905000	41200	41150	41200	41100	76
416	20240626	130200	1617777450	41100	41200	41200	41100	37
417	20240626	130100	1616253850	41100	41250	41250	41100	100
418	20240626	130000	1612137550	41250	41200	41250	41100	92
419	20240626	125900	1608346400	41200	41200	41200	41150	55
420	20240626	125800	1606080550	41150	41150	41200	41100	100
421	20240626	125700	1601963700	41150	41150	41200	41150	98
422	20240626	125600	1597928400	41250	41250	41250	41150	112
423	20240626	125500	1593315950	41200	41250	41250	41200	197
424	20240626	125400	1585195500	41200	41150	41250	41150	151
425	20240626	125300	1578980450	41200	41200	41200	41200	77
426	20240626	125200	1575808050	41200	41150	41200	41150	76
427	20240626	125100	1572676950	41150	41200	41200	41150	114
428	20240626	125000	1567982450	41150	41200	41250	41150	74
429	20240626	124900	1564931200	41200	41200	41200	41150	104
430	20240626	124800	1560646450	41200	41200	41200	41200	36
431	20240626	124700	1559163250	41200	41200	41200	41150	98
432	20240626	124600	1555125700	41250	41200	41250	41150	149
433	20240626	124500	1548985450	41250	41150	41250	41150	77
434	20240626	124400	1545813250	41200	41150	41200	41150	68
435	20240626	124300	1543012150	41150	41200	41200	41150	136
436	20240626	124200	1537413350	41200	41150	41200	41150	46
437	20240626	124100	1535518300	41200	41150	41200	41150	65
438	20240626	124000	1532840500	41200	41100	41200	41100	101
439	20240626	123900	1528684800	41100	41200	41200	41100	136
440	20240626	123800	1523086500	41200	41150	41200	41150	91
441	20240626	123700	1519338900	41150	41150	41200	41150	47
442	20240626	123600	1517403950	41150	41200	41200	41150	128
443	20240626	123500	1512132150	41200	41200	41200	41150	185
444	20240626	123400	1504515550	41200	41200	41200	41200	58
445	20240626	123300	1502125950	41200	41150	41200	41150	79
446	20240626	123200	1498871300	41200	41150	41200	41150	188
447	20240626	123100	1491131550	41200	41200	41200	41200	107
448	20240626	123000	1486723150	41200	41200	41200	41150	46
449	20240626	122900	1484828050	41200	41200	41200	41200	69
450	20240626	122800	1481985250	41200	41200	41250	41200	103
451	20240626	122700	1477740350	41200	41200	41200	41200	117
452	20240626	122600	1472919950	41200	41200	41200	41200	57
453	20240626	122500	1470571550	41150	41200	41200	41150	73
454	20240626	122400	1467564000	41200	41250	41250	41150	116
455	20240626	122300	1462783600	41250	41200	41250	41200	71
456	20240626	122200	1459855450	41200	41200	41200	41200	89
457	20240626	122100	1456188650	41200	41200	41200	41150	53
458	20240626	122000	1454005150	41250	41250	41250	41200	161
459	20240626	121900	1447367450	41250	41250	41250	41200	80
460	20240626	121800	1444067550	41200	41250	41250	41200	25
461	20240626	121700	1443036650	41250	41250	41250	41200	189
462	20240626	121600	1435246400	41250	41250	41250	41200	95
463	20240626	121500	1431327800	41250	41200	41250	41200	80
464	20240626	121400	1428029350	41200	41200	41200	41200	79
465	20240626	121300	1424774550	41150	41250	41250	41150	129
466	20240626	121200	1419458350	41250	41200	41250	41200	117
467	20240626	121100	1414634650	41250	41250	41250	41200	94
468	20240626	121000	1410757200	41250	41200	41250	41200	63
469	20240626	120900	1408158650	41200	41200	41250	41200	272
470	20240626	120800	1396948950	41250	41200	41250	41200	93
471	20240626	120700	1393112750	41250	41250	41250	41250	45
472	20240626	120600	1391256500	41250	41250	41250	41200	169
473	20240626	120500	1384290700	41250	41200	41250	41200	76
474	20240626	120400	1381155800	41250	41250	41250	41200	85
475	20240626	120300	1377649750	41200	41250	41250	41200	80
476	20240626	120200	1374350000	41150	41250	41250	41150	172
477	20240626	120100	1367261000	41200	41150	41250	41150	23
478	20240626	120000	1366312400	41250	41250	41250	41150	250
479	20240626	115900	1356010600	41250	41250	41250	41200	71
480	20240626	115800	1353081900	41250	41300	41300	41250	81
481	20240626	115700	1349737450	41300	41200	41300	41200	84
482	20240626	115600	1346271550	41250	41250	41250	41250	92
483	20240626	115500	1342476550	41250	41300	41300	41250	75
484	20240626	115400	1339381400	41250	41250	41250	41200	136
485	20240626	115300	1333772500	41250	41250	41250	41250	51
486	20240626	115200	1331668750	41250	41250	41250	41200	108
487	20240626	115100	1327213800	41250	41300	41300	41250	108
488	20240626	115000	1322755100	41250	41250	41300	41250	115
489	20240626	114900	1318009100	41200	41250	41250	41200	46
490	20240626	114800	1316111750	41250	41250	41250	41200	80
491	20240626	114700	1312811950	41250	41250	41300	41200	135
492	20240626	114600	1307241550	41250	41200	41250	41200	61
493	20240626	114500	1304725700	41200	41150	41200	41150	77
494	20240626	114400	1301553850	41200	41250	41250	41200	89
495	20240626	114300	1297884650	41200	41200	41250	41150	109
496	20240626	114200	1293392550	41200	41200	41200	41200	39
497	20240626	114100	1291785750	41200	41200	41200	41200	81
498	20240626	114000	1288448550	41200	41200	41250	41200	89
499	20240626	113900	1284779350	41150	41200	41250	41150	100
500	20240626	113800	1280658500	41200	41200	41200	41200	44
501	20240626	113700	1278845700	41150	41150	41150	41100	110
502	20240626	113600	1274321950	41100	41200	41250	41100	217
503	20240626	113500	1265386400	41250	41250	41250	41250	79
504	20240626	113400	1262127650	41250	41200	41250	41200	74
505	20240626	113300	1259075300	41250	41250	41250	41200	244
506	20240626	113200	1249018850	41250	41250	41250	41250	108
507	20240626	113100	1244563850	41250	41200	41250	41200	84
508	20240626	113000	1241099000	41250	41200	41250	41200	74
509	20240626	112900	1238046700	41250	41250	41250	41200	136
510	20240626	112800	1232442250	41200	41200	41250	41200	97
511	20240626	112700	1228441450	41200	41200	41250	41200	58
512	20240626	112600	1226049700	41200	41200	41200	41150	37
513	20240626	112500	1224525450	41200	41200	41250	41150	149
514	20240626	112400	1218385000	41250	41250	41250	41200	91
515	20240626	112300	1214631300	41250	41200	41250	41200	69
516	20240626	112200	1211786950	41200	41250	41250	41200	99
517	20240626	112100	1207707950	41250	41250	41250	41250	111
518	20240626	112000	1203129200	41200	41200	41250	41200	87
519	20240626	111900	1199543800	41200	41200	41200	41200	83
520	20240626	111800	1196124200	41200	41200	41200	41150	197
521	20240626	111700	1188013550	41200	41200	41200	41200	83
522	20240626	111600	1184593950	41200	41200	41200	41200	103
523	20240626	111500	1180350350	41200	41200	41200	41200	60
524	20240626	111400	1177878350	41200	41200	41250	41200	220
525	20240626	111300	1168814200	41250	41150	41250	41150	92
526	20240626	111200	1165019400	41250	41150	41250	41150	99
527	20240626	111100	1160936250	41200	41200	41250	41200	247
528	20240626	111000	1150755150	41250	41200	41250	41200	87
529	20240626	110900	1147166600	41250	41250	41250	41250	89
530	20240626	110800	1143495350	41250	41250	41250	41200	66
531	20240626	110700	1140772900	41250	41250	41250	41250	90
532	20240626	110600	1137060400	41250	41250	41250	41250	81
533	20240626	110500	1133719150	41250	41200	41250	41200	94
534	20240626	110400	1129842300	41250	41250	41250	41200	99
535	20240626	110300	1125758600	41250	41250	41300	41250	117
536	20240626	110200	1120931250	41250	41250	41250	41200	48
537	20240626	110100	1118951300	41250	41200	41250	41200	96
538	20240626	110000	1114991400	41250	41250	41250	41200	112
539	20240626	105900	1110371550	41200	41250	41250	41200	192
540	20240626	105800	1102457300	41250	41250	41250	41200	85
541	20240626	105700	1098951400	41250	41250	41250	41200	96
542	20240626	105600	1094991500	41250	41200	41250	41200	216
543	20240626	105500	1086088650	41250	41250	41250	41200	72
544	20240626	105400	1083118700	41250	41250	41250	41250	125
545	20240626	105300	1077962450	41250	41250	41250	41250	189
546	20240626	105200	1070166200	41250	41250	41250	41200	185
547	20240626	105100	1062539500	41250	41250	41250	41200	63
548	20240626	105000	1059941150	41250	41200	41250	41200	58
549	20240626	104900	1057548900	41250	41200	41250	41150	149
550	20240626	104800	1051407750	41200	41200	41200	41200	181
551	20240626	104700	1043950550	41200	41200	41200	41150	65
552	20240626	104600	1041272600	41200	41200	41200	41150	73
553	20240626	104500	1038265050	41200	41200	41200	41150	171
554	20240626	104400	1031224500	41200	41200	41200	41150	99
555	20240626	104300	1027145750	41200	41200	41200	41150	63
556	20240626	104200	1024550250	41200	41200	41200	41150	84
557	20240626	104100	1021089500	41200	41250	41250	41150	318
558	20240626	104000	1007984850	41200	41250	41250	41200	77
559	20240626	103900	1004808700	41250	41200	41250	41200	50
560	20240626	103800	1002747050	41200	41200	41200	41200	78
561	20240626	103700	999533450	41200	41250	41250	41200	175
562	20240626	103600	992318300	41200	41250	41250	41200	88
563	20240626	103500	988688500	41200	41200	41250	41200	69
564	20240626	103400	985842950	41200	41200	41200	41150	262
565	20240626	103300	975054250	41200	41150	41200	41150	102
566	20240626	103200	970854000	41150	41150	41200	41150	69
567	20240626	103100	968011950	41150	41100	41150	41100	114
568	20240626	103000	963322950	41150	41150	41150	41100	158
569	20240626	102900	956827000	41100	41150	41150	41100	88
570	20240626	102800	953205850	41150	41150	41150	41150	70
571	20240626	102700	950325350	41150	41150	41150	41150	7
572	20240626	102600	950037300	41150	41150	41150	41100	175
573	20240626	102500	942841800	41100	41050	41100	41050	270
574	20240626	102400	931744950	41100	41100	41100	41100	50
575	20240626	102300	929689950	41100	41050	41100	41050	170
576	20240626	102200	922708450	41100	41100	41100	41050	45
577	20240626	102100	920859000	41100	41150	41150	41100	90
578	20240626	102000	917159600	41100	41250	41250	41000	533
579	20240626	101900	895242100	41200	41250	41250	41200	193
580	20240626	101800	887288000	41200	41250	41250	41200	67
581	20240626	101700	884525250	41250	41250	41250	41250	53
582	20240626	101600	882339000	41250	41250	41250	41250	508
583	20240626	101500	861384000	41200	41250	41250	41200	177
584	20240626	101400	854090100	41200	41250	41250	41200	304
585	20240626	101300	841562700	41250	41250	41250	41250	34
586	20240626	101200	840160200	41250	41200	41250	41200	264
587	20240626	101100	829279250	41200	41250	41300	41200	211
588	20240626	101000	820574250	41250	41300	41300	41250	109
589	20240626	100900	816077900	41300	41300	41300	41300	70
590	20240626	100800	813186900	41300	41300	41300	41250	149
591	20240626	100700	807038350	41300	41300	41300	41300	42
592	20240626	100600	805303750	41250	41300	41300	41250	67
593	20240626	100500	802537450	41250	41250	41300	41250	41
594	20240626	100400	800844400	41200	41300	41350	41200	874
595	20240626	100300	764772250	41300	41300	41300	41300	84
596	20240626	100200	761303050	41300	41250	41300	41250	429
597	20240626	100100	743589600	41300	41250	41300	41250	65
598	20240626	100000	740905400	41250	41250	41300	41250	168
599	20240626	095900	733971950	41300	41250	41300	41250	476
600	20240626	095800	714317700	41250	41200	41300	41200	81
601	20240626	095700	710973700	41250	41200	41250	41150	1271
602	20240626	095600	658582850	41200	41200	41200	41150	80
603	20240626	095500	655289000	41200	41200	41200	41200	91
604	20240626	095400	651539800	41150	41200	41200	41150	39
605	20240626	095300	649933050	41200	41200	41200	41150	295
606	20240626	095200	637783250	41200	41150	41200	41150	40
607	20240626	095100	636135400	41200	41150	41200	41150	37
608	20240626	095000	634611400	41150	41050	41200	41050	1070
609	20240626	094900	590595950	41050	41100	41100	41050	185
610	20240626	094800	582998300	41100	41050	41100	41050	311
611	20240626	094700	570218100	41050	41050	41050	41050	120
612	20240626	094600	565292100	41050	41050	41050	41000	19
613	20240626	094500	564512600	41050	41050	41050	41050	184
614	20240626	094400	556959400	41050	41100	41100	41000	434
615	20240626	094300	539141600	41100	41100	41100	41050	91
616	20240626	094200	535403000	41100	41100	41100	41050	112
617	20240626	094100	530801700	41100	41100	41100	41050	78
618	20240626	094000	527596400	41100	41050	41100	41050	416
619	20240626	093900	510517800	41050	41000	41050	41000	367
620	20240626	093800	495467550	41000	41000	41000	41000	47
621	20240626	093700	493540550	41000	40950	41000	40950	589
622	20240626	093600	469419800	40950	40950	40950	40950	83
623	20240626	093500	466020950	40950	40950	40950	40900	144
624	20240626	093400	460128450	40950	40900	40950	40900	130
625	20240626	093300	454809750	40950	40950	40950	40900	149
626	20240626	093200	448711250	40950	40950	40950	40900	232
627	20240626	093100	439211100	40950	40900	40950	40900	204
628	20240626	093000	430861500	40900	40850	40950	40800	383
629	20240626	092900	415217550	40900	40900	40900	40900	54
630	20240626	092800	413008950	40900	40900	40900	40900	178
631	20240626	092700	405728750	40900	40850	40900	40850	94
632	20240626	092600	401884250	40900	40850	40900	40850	337
633	20240626	092500	388115500	40850	40900	40900	40800	942
634	20240626	092400	349657950	40900	40900	40900	40850	61
635	20240626	092300	347163100	40900	40900	40900	40900	38
636	20240626	092200	345608900	40900	40900	40900	40900	69
637	20240626	092100	342786800	40900	40900	40900	40900	58
638	20240626	092000	340414600	40900	40900	40900	40850	63
639	20240626	091900	337838000	40900	40900	40900	40900	64
640	20240626	091800	335220400	40900	40900	40950	40850	760
641	20240626	091700	304139250	40900	40900	40900	40900	35
642	20240626	091600	302707750	40900	40900	40900	40900	47
643	20240626	091500	300785450	40900	40900	40900	40900	35
644	20240626	091400	299353950	40900	40900	40950	40850	267
645	20240626	091300	288432450	40900	40800	40900	40750	46
646	20240626	091200	286553900	40800	40800	40850	40750	342
647	20240626	091100	272610600	40800	40750	40800	40700	310
648	20240626	091000	259979800	40800	40650	40800	40650	595
649	20240626	090900	235745900	40700	40650	40700	40550	308
650	20240626	090800	223225850	40600	40700	40700	40550	1059
651	20240626	090700	180195400	40750	40750	40750	40700	46
652	20240626	090600	178320950	40750	40700	40750	40700	151
653	20240626	090500	172173000	40750	40850	40850	40700	139
654	20240626	090400	166505600	40850	40700	40850	40700	247
655	20240626	090300	156445650	40700	40650	40800	40650	640
656	20240626	090200	130405000	40650	40800	40800	40550	641
657	20240626	090100	104336050	40500	40800	40800	40500	701
658	20240626	090000	75913900	40500	40450	40850	40400	1875