KissMeData/192080/min/candle-20240626.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240626	203600	3352811450	46450	46450	46450	46450	6554
3	20240626	203500	3352811450	46450	46450	46450	46450	0
4	20240626	203400	3352811450	46450	46450	46450	46450	0
5	20240626	203300	3352811450	46450	46450	46450	46450	0
6	20240626	203200	3352811450	46450	46450	46450	46450	0
7	20240626	203100	3352811450	46450	46450	46450	46450	0
8	20240626	203000	3352811450	46450	46450	46450	46450	0
9	20240626	202900	3352811450	46450	46450	46450	46450	0
10	20240626	202800	3352811450	46450	46450	46450	46450	0
11	20240626	202700	3352811450	46450	46450	46450	46450	0
12	20240626	202600	3352811450	46450	46450	46450	46450	0
13	20240626	202500	3352811450	46450	46450	46450	46450	0
14	20240626	202400	3352811450	46450	46450	46450	46450	0
15	20240626	202300	3352811450	46450	46450	46450	46450	0
16	20240626	202200	3352811450	46450	46450	46450	46450	0
17	20240626	202100	3352811450	46450	46450	46450	46450	0
18	20240626	202000	3352811450	46450	46450	46450	46450	0
19	20240626	201900	3352811450	46450	46450	46450	46450	0
20	20240626	201800	3352811450	46450	46450	46450	46450	0
21	20240626	201700	3352811450	46450	46450	46450	46450	0
22	20240626	201600	3352811450	46450	46450	46450	46450	0
23	20240626	201500	3352811450	46450	46450	46450	46450	0
24	20240626	201400	3352811450	46450	46450	46450	46450	0
25	20240626	201300	3352811450	46450	46450	46450	46450	0
26	20240626	201200	3352811450	46450	46450	46450	46450	0
27	20240626	201100	3352811450	46450	46450	46450	46450	0
28	20240626	201000	3352811450	46450	46450	46450	46450	0
29	20240626	200900	3352811450	46450	46450	46450	46450	0
30	20240626	200800	3352811450	46450	46450	46450	46450	0
31	20240626	200700	3352811450	46450	46450	46450	46450	0
32	20240626	200600	3352811450	46450	46450	46450	46450	6554
33	20240626	200500	3352811450	46450	46450	46450	46450	0
34	20240626	200400	3352811450	46450	46450	46450	46450	0
35	20240626	200300	3352811450	46450	46450	46450	46450	0
36	20240626	200200	3352811450	46450	46450	46450	46450	0
37	20240626	200100	3352811450	46450	46450	46450	46450	0
38	20240626	200000	3352811450	46450	46450	46450	46450	0
39	20240626	195900	3352811450	46450	46450	46450	46450	0
40	20240626	195800	3352811450	46450	46450	46450	46450	0
41	20240626	195700	3352811450	46450	46450	46450	46450	0
42	20240626	195600	3352811450	46450	46450	46450	46450	0
43	20240626	195500	3352811450	46450	46450	46450	46450	0
44	20240626	195400	3352811450	46450	46450	46450	46450	0
45	20240626	195300	3352811450	46450	46450	46450	46450	0
46	20240626	195200	3352811450	46450	46450	46450	46450	0
47	20240626	195100	3352811450	46450	46450	46450	46450	0
48	20240626	195000	3352811450	46450	46450	46450	46450	0
49	20240626	194900	3352811450	46450	46450	46450	46450	0
50	20240626	194800	3352811450	46450	46450	46450	46450	0
51	20240626	194700	3352811450	46450	46450	46450	46450	0
52	20240626	194600	3352811450	46450	46450	46450	46450	0
53	20240626	194500	3352811450	46450	46450	46450	46450	0
54	20240626	194400	3352811450	46450	46450	46450	46450	0
55	20240626	194300	3352811450	46450	46450	46450	46450	0
56	20240626	194200	3352811450	46450	46450	46450	46450	0
57	20240626	194100	3352811450	46450	46450	46450	46450	0
58	20240626	194000	3352811450	46450	46450	46450	46450	0
59	20240626	193900	3352811450	46450	46450	46450	46450	0
60	20240626	193800	3352811450	46450	46450	46450	46450	0
61	20240626	193700	3352811450	46450	46450	46450	46450	0
62	20240626	193600	3352811450	46450	46450	46450	46450	6554
63	20240626	193500	3352811450	46450	46450	46450	46450	0
64	20240626	193400	3352811450	46450	46450	46450	46450	0
65	20240626	193300	3352811450	46450	46450	46450	46450	0
66	20240626	193200	3352811450	46450	46450	46450	46450	0
67	20240626	193100	3352811450	46450	46450	46450	46450	0
68	20240626	193000	3352811450	46450	46450	46450	46450	0
69	20240626	192900	3352811450	46450	46450	46450	46450	0
70	20240626	192800	3352811450	46450	46450	46450	46450	0
71	20240626	192700	3352811450	46450	46450	46450	46450	0
72	20240626	192600	3352811450	46450	46450	46450	46450	0
73	20240626	192500	3352811450	46450	46450	46450	46450	0
74	20240626	192400	3352811450	46450	46450	46450	46450	0
75	20240626	192300	3352811450	46450	46450	46450	46450	0
76	20240626	192200	3352811450	46450	46450	46450	46450	0
77	20240626	192100	3352811450	46450	46450	46450	46450	0
78	20240626	192000	3352811450	46450	46450	46450	46450	0
79	20240626	191900	3352811450	46450	46450	46450	46450	0
80	20240626	191800	3352811450	46450	46450	46450	46450	0
81	20240626	191700	3352811450	46450	46450	46450	46450	0
82	20240626	191600	3352811450	46450	46450	46450	46450	0
83	20240626	191500	3352811450	46450	46450	46450	46450	0
84	20240626	191400	3352811450	46450	46450	46450	46450	0
85	20240626	191300	3352811450	46450	46450	46450	46450	0
86	20240626	191200	3352811450	46450	46450	46450	46450	0
87	20240626	191100	3352811450	46450	46450	46450	46450	0
88	20240626	191000	3352811450	46450	46450	46450	46450	0
89	20240626	190900	3352811450	46450	46450	46450	46450	0
90	20240626	190800	3352811450	46450	46450	46450	46450	0
91	20240626	190700	3352811450	46450	46450	46450	46450	0
92	20240626	190600	3352811450	46450	46450	46450	46450	6554
93	20240626	190500	3352811450	46450	46450	46450	46450	0
94	20240626	190400	3352811450	46450	46450	46450	46450	0
95	20240626	190300	3352811450	46450	46450	46450	46450	0
96	20240626	190200	3352811450	46450	46450	46450	46450	0
97	20240626	190100	3352811450	46450	46450	46450	46450	0
98	20240626	190000	3352811450	46450	46450	46450	46450	0
99	20240626	185900	3352811450	46450	46450	46450	46450	0
100	20240626	185800	3352811450	46450	46450	46450	46450	0
101	20240626	185700	3352811450	46450	46450	46450	46450	0
102	20240626	185600	3352811450	46450	46450	46450	46450	0
103	20240626	185500	3352811450	46450	46450	46450	46450	0
104	20240626	185400	3352811450	46450	46450	46450	46450	0
105	20240626	185300	3352811450	46450	46450	46450	46450	0
106	20240626	185200	3352811450	46450	46450	46450	46450	0
107	20240626	185100	3352811450	46450	46450	46450	46450	0
108	20240626	185000	3352811450	46450	46450	46450	46450	0
109	20240626	184900	3352811450	46450	46450	46450	46450	0
110	20240626	184800	3352811450	46450	46450	46450	46450	0
111	20240626	184700	3352811450	46450	46450	46450	46450	0
112	20240626	184600	3352811450	46450	46450	46450	46450	0
113	20240626	184500	3352811450	46450	46450	46450	46450	0
114	20240626	184400	3352811450	46450	46450	46450	46450	0
115	20240626	184300	3352811450	46450	46450	46450	46450	0
116	20240626	184200	3352811450	46450	46450	46450	46450	0
117	20240626	184100	3352811450	46450	46450	46450	46450	0
118	20240626	184000	3352811450	46450	46450	46450	46450	0
119	20240626	183900	3352811450	46450	46450	46450	46450	0
120	20240626	183800	3352811450	46450	46450	46450	46450	0
121	20240626	183700	3352811450	46450	46450	46450	46450	0
122	20240626	183600	3352811450	46450	46450	46450	46450	6554
123	20240626	183500	3352811450	46450	46450	46450	46450	0
124	20240626	183400	3352811450	46450	46450	46450	46450	0
125	20240626	183300	3352811450	46450	46450	46450	46450	0
126	20240626	183200	3352811450	46450	46450	46450	46450	0
127	20240626	183100	3352811450	46450	46450	46450	46450	0
128	20240626	183000	3352811450	46450	46450	46450	46450	0
129	20240626	182900	3352811450	46450	46450	46450	46450	0
130	20240626	182800	3352811450	46450	46450	46450	46450	0
131	20240626	182700	3352811450	46450	46450	46450	46450	0
132	20240626	182600	3352811450	46450	46450	46450	46450	0
133	20240626	182500	3352811450	46450	46450	46450	46450	0
134	20240626	182400	3352811450	46450	46450	46450	46450	0
135	20240626	182300	3352811450	46450	46450	46450	46450	0
136	20240626	182200	3352811450	46450	46450	46450	46450	0
137	20240626	182100	3352811450	46450	46450	46450	46450	0
138	20240626	182000	3352811450	46450	46450	46450	46450	0
139	20240626	181900	3352811450	46450	46450	46450	46450	0
140	20240626	181800	3352811450	46450	46450	46450	46450	0
141	20240626	181700	3352811450	46450	46450	46450	46450	0
142	20240626	181600	3352811450	46450	46450	46450	46450	0
143	20240626	181500	3352811450	46450	46450	46450	46450	0
144	20240626	181400	3352811450	46450	46450	46450	46450	0
145	20240626	181300	3352811450	46450	46450	46450	46450	0
146	20240626	181200	3352811450	46450	46450	46450	46450	0
147	20240626	181100	3352811450	46450	46450	46450	46450	0
148	20240626	181000	3352811450	46450	46450	46450	46450	0
149	20240626	180900	3352811450	46450	46450	46450	46450	0
150	20240626	180800	3352811450	46450	46450	46450	46450	0
151	20240626	180700	3352811450	46450	46450	46450	46450	0
152	20240626	180600	3352811450	46450	46450	46450	46450	6554
153	20240626	180500	3352811450	46450	46450	46450	46450	0
154	20240626	180400	3352811450	46450	46450	46450	46450	0
155	20240626	180300	3352811450	46450	46450	46450	46450	0
156	20240626	180200	3352811450	46450	46450	46450	46450	0
157	20240626	180100	3352811450	46450	46450	46450	46450	0
158	20240626	180000	3352811450	46450	46450	46450	46450	0
159	20240626	175900	3352811450	46450	46450	46450	46450	0
160	20240626	175800	3352811450	46450	46450	46450	46450	0
161	20240626	175700	3352811450	46450	46450	46450	46450	0
162	20240626	175600	3352811450	46450	46450	46450	46450	0
163	20240626	175500	3352811450	46450	46450	46450	46450	0
164	20240626	175400	3352811450	46450	46450	46450	46450	0
165	20240626	175300	3352811450	46450	46450	46450	46450	0
166	20240626	175200	3352811450	46450	46450	46450	46450	0
167	20240626	175100	3352811450	46450	46450	46450	46450	0
168	20240626	175000	3352811450	46450	46450	46450	46450	0
169	20240626	174900	3352811450	46450	46450	46450	46450	0
170	20240626	174800	3352811450	46450	46450	46450	46450	0
171	20240626	174700	3352811450	46450	46450	46450	46450	0
172	20240626	174600	3352811450	46450	46450	46450	46450	0
173	20240626	174500	3352811450	46450	46450	46450	46450	0
174	20240626	174400	3352811450	46450	46450	46450	46450	0
175	20240626	174300	3352811450	46450	46450	46450	46450	0
176	20240626	174200	3352811450	46450	46450	46450	46450	0
177	20240626	174100	3352811450	46450	46450	46450	46450	0
178	20240626	174000	3352811450	46450	46450	46450	46450	0
179	20240626	173900	3352811450	46450	46450	46450	46450	0
180	20240626	173800	3352811450	46450	46450	46450	46450	0
181	20240626	173700	3352811450	46450	46450	46450	46450	0
182	20240626	173600	3352811450	46450	46450	46450	46450	6554
183	20240626	173500	3352811450	46450	46450	46450	46450	0
184	20240626	173400	3352811450	46450	46450	46450	46450	0
185	20240626	173300	3352811450	46450	46450	46450	46450	0
186	20240626	173200	3352811450	46450	46450	46450	46450	0
187	20240626	173100	3352811450	46450	46450	46450	46450	0
188	20240626	173000	3352811450	46450	46450	46450	46450	0
189	20240626	172900	3352811450	46450	46450	46450	46450	0
190	20240626	172800	3352811450	46450	46450	46450	46450	0
191	20240626	172700	3352811450	46450	46450	46450	46450	0
192	20240626	172600	3352811450	46450	46450	46450	46450	0
193	20240626	172500	3352811450	46450	46450	46450	46450	0
194	20240626	172400	3352811450	46450	46450	46450	46450	0
195	20240626	172300	3352811450	46450	46450	46450	46450	0
196	20240626	172200	3352811450	46450	46450	46450	46450	0
197	20240626	172100	3352811450	46450	46450	46450	46450	0
198	20240626	172000	3352811450	46450	46450	46450	46450	0
199	20240626	171900	3352811450	46450	46450	46450	46450	0
200	20240626	171800	3352811450	46450	46450	46450	46450	0
201	20240626	171700	3352811450	46450	46450	46450	46450	0
202	20240626	171600	3352811450	46450	46450	46450	46450	0
203	20240626	171500	3352811450	46450	46450	46450	46450	0
204	20240626	171400	3352811450	46450	46450	46450	46450	0
205	20240626	171300	3352811450	46450	46450	46450	46450	0
206	20240626	171200	3352811450	46450	46450	46450	46450	0
207	20240626	171100	3352811450	46450	46450	46450	46450	0
208	20240626	171000	3352811450	46450	46450	46450	46450	0
209	20240626	170900	3352811450	46450	46450	46450	46450	0
210	20240626	170800	3352811450	46450	46450	46450	46450	0
211	20240626	170700	3352811450	46450	46450	46450	46450	0
212	20240626	170600	3352811450	46450	46450	46450	46450	6554
213	20240626	170500	3352811450	46450	46450	46450	46450	0
214	20240626	170400	3352811450	46450	46450	46450	46450	0
215	20240626	170300	3352811450	46450	46450	46450	46450	0
216	20240626	170200	3352811450	46450	46450	46450	46450	0
217	20240626	170100	3352811450	46450	46450	46450	46450	0
218	20240626	170000	3352811450	46450	46450	46450	46450	0
219	20240626	165900	3352811450	46450	46450	46450	46450	0
220	20240626	165800	3352811450	46450	46450	46450	46450	0
221	20240626	165700	3352811450	46450	46450	46450	46450	0
222	20240626	165600	3352811450	46450	46450	46450	46450	0
223	20240626	165500	3352811450	46450	46450	46450	46450	0
224	20240626	165400	3352811450	46450	46450	46450	46450	0
225	20240626	165300	3352811450	46450	46450	46450	46450	0
226	20240626	165200	3352811450	46450	46450	46450	46450	0
227	20240626	165100	3352811450	46450	46450	46450	46450	0
228	20240626	165000	3352811450	46450	46450	46450	46450	0
229	20240626	164900	3352811450	46450	46450	46450	46450	0
230	20240626	164800	3352811450	46450	46450	46450	46450	0
231	20240626	164700	3352811450	46450	46450	46450	46450	0
232	20240626	164600	3352811450	46450	46450	46450	46450	0
233	20240626	164500	3352811450	46450	46450	46450	46450	0
234	20240626	164400	3352811450	46450	46450	46450	46450	0
235	20240626	164300	3352811450	46450	46450	46450	46450	0
236	20240626	164200	3352811450	46450	46450	46450	46450	0
237	20240626	164100	3352811450	46450	46450	46450	46450	0
238	20240626	164000	3352811450	46450	46450	46450	46450	0
239	20240626	163900	3352811450	46450	46450	46450	46450	0
240	20240626	163800	3352811450	46450	46450	46450	46450	0
241	20240626	163700	3352811450	46450	46450	46450	46450	0
242	20240626	163600	3352811450	46450	46450	46450	46450	6554
243	20240626	163500	3352811450	46450	46450	46450	46450	0
244	20240626	163400	3352811450	46450	46450	46450	46450	0
245	20240626	163300	3352811450	46450	46450	46450	46450	0
246	20240626	163200	3352811450	46450	46450	46450	46450	0
247	20240626	163100	3352811450	46450	46450	46450	46450	0
248	20240626	163000	3352811450	46450	46450	46450	46450	0
249	20240626	162900	3352811450	46450	46450	46450	46450	0
250	20240626	162800	3352811450	46450	46450	46450	46450	0
251	20240626	162700	3352811450	46450	46450	46450	46450	0
252	20240626	162600	3352811450	46450	46450	46450	46450	0
253	20240626	162500	3352811450	46450	46450	46450	46450	0
254	20240626	162400	3352811450	46450	46450	46450	46450	0
255	20240626	162300	3352811450	46450	46450	46450	46450	0
256	20240626	162200	3352811450	46450	46450	46450	46450	0
257	20240626	162100	3352811450	46450	46450	46450	46450	0
258	20240626	162000	3352811450	46450	46450	46450	46450	0
259	20240626	161900	3352811450	46450	46450	46450	46450	0
260	20240626	161800	3352811450	46450	46450	46450	46450	0
261	20240626	161700	3352811450	46450	46450	46450	46450	0
262	20240626	161600	3352811450	46450	46450	46450	46450	0
263	20240626	161500	3352811450	46450	46450	46450	46450	0
264	20240626	161400	3352811450	46450	46450	46450	46450	0
265	20240626	161300	3352811450	46450	46450	46450	46450	0
266	20240626	161200	3352811450	46450	46450	46450	46450	0
267	20240626	161100	3352811450	46450	46450	46450	46450	0
268	20240626	161000	3352811450	46450	46450	46450	46450	0
269	20240626	160900	3352811450	46450	46450	46450	46450	0
270	20240626	160800	3352811450	46450	46450	46450	46450	0
271	20240626	160700	3352811450	46450	46450	46450	46450	0
272	20240626	160600	3352811450	46450	46450	46450	46450	6554
273	20240626	160500	3352811450	46450	46450	46450	46450	0
274	20240626	160400	3352811450	46450	46450	46450	46450	0
275	20240626	160300	3352811450	46450	46450	46450	46450	0
276	20240626	160200	3352811450	46450	46450	46450	46450	0
277	20240626	160100	3352811450	46450	46450	46450	46450	0
278	20240626	160000	3352811450	46450	46450	46450	46450	0
279	20240626	155900	3352811450	46450	46450	46450	46450	0
280	20240626	155800	3352811450	46450	46450	46450	46450	0
281	20240626	155700	3352811450	46450	46450	46450	46450	0
282	20240626	155600	3352811450	46450	46450	46450	46450	0
283	20240626	155500	3352811450	46450	46450	46450	46450	0
284	20240626	155400	3352811450	46450	46450	46450	46450	0
285	20240626	155300	3352811450	46450	46450	46450	46450	0
286	20240626	155200	3352811450	46450	46450	46450	46450	0
287	20240626	155100	3352811450	46450	46450	46450	46450	0
288	20240626	155000	3352811450	46450	46450	46450	46450	0
289	20240626	154900	3352811450	46450	46450	46450	46450	0
290	20240626	154800	3352811450	46450	46450	46450	46450	0
291	20240626	154700	3352811450	46450	46450	46450	46450	0
292	20240626	154600	3352811450	46450	46450	46450	46450	0
293	20240626	154500	3352811450	46450	46450	46450	46450	0
294	20240626	154400	3352811450	46450	46450	46450	46450	0
295	20240626	154300	3352811450	46450	46450	46450	46450	0
296	20240626	154200	3352811450	46450	46450	46450	46450	0
297	20240626	154100	3352811450	46450	46450	46450	46450	0
298	20240626	154000	3352811450	46450	46450	46450	46450	0
299	20240626	153900	3352811450	46450	46450	46450	46450	0
300	20240626	153800	3352811450	46450	46450	46450	46450	0
301	20240626	153700	3352811450	46450	46450	46450	46450	0
302	20240626	153600	3352811450	46450	46450	46450	46450	6554
303	20240626	153500	3352811450	46450	46450	46450	46450	0
304	20240626	153400	3352811450	46450	46450	46450	46450	0
305	20240626	153300	3352811450	46450	46450	46450	46450	0
306	20240626	153200	3352811450	46450	46450	46450	46450	0
307	20240626	153100	3352811450	46450	46450	46450	46450	0
308	20240626	153000	3352811450	46450	46450	46450	46450	6554
309	20240626	152900	3048378150	46450	46450	46450	46450	0
310	20240626	152800	3048378150	46450	46450	46450	46450	0
311	20240626	152700	3048378150	46450	46450	46450	46450	0
312	20240626	152600	3048378150	46450	46450	46450	46450	0
313	20240626	152500	3048378150	46450	46450	46450	46450	0
314	20240626	152400	3048378150	46450	46450	46450	46450	0
315	20240626	152300	3048378150	46450	46450	46450	46450	0
316	20240626	152200	3048378150	46450	46450	46450	46450	0
317	20240626	152100	3048378150	46450	46450	46450	46450	0
318	20240626	152000	3048378150	46450	46450	46450	46450	0
319	20240626	151900	3048378150	46450	46400	46450	46400	470
320	20240626	151800	3026568600	46450	46450	46450	46400	415
321	20240626	151700	3007298650	46400	46500	46500	46400	858
322	20240626	151600	2967447000	46450	46500	46500	46450	838
323	20240626	151500	2928480700	46500	46500	46550	46500	263
324	20240626	151400	2916248600	46500	46600	46600	46500	4104
325	20240626	151300	2725223450	46650	46600	46700	46600	50
326	20240626	151200	2722890200	46650	46650	46650	46600	295
327	20240626	151100	2709129400	46600	46650	46700	46600	558
328	20240626	151000	2683098900	46600	46650	46650	46600	95
329	20240626	150900	2678670950	46600	46600	46650	46600	570
330	20240626	150800	2652096300	46600	46600	46650	46600	82
331	20240626	150700	2648273600	46600	46600	46600	46600	35
332	20240626	150600	2646642600	46650	46650	46650	46650	484
333	20240626	150500	2624064000	46650	46650	46700	46650	64
334	20240626	150400	2621078350	46700	46650	46700	46650	258
335	20240626	150300	2609032150	46700	46700	46700	46650	14
336	20240626	150200	2608378900	46700	46700	46700	46650	236
337	20240626	150100	2597369400	46650	46650	46650	46650	0
338	20240626	150000	2597369400	46650	46700	46700	46650	67
339	20240626	145900	2594240900	46700	46700	46700	46650	37
340	20240626	145800	2592513950	46700	46750	46750	46700	218
341	20240626	145700	2582333250	46750	46800	46800	46750	34
342	20240626	145600	2580742150	46750	46700	46800	46650	487
343	20240626	145500	2557993300	46700	46700	46700	46700	1
344	20240626	145400	2557946600	46650	46650	46750	46650	435
345	20240626	145300	2537644050	46650	46600	46650	46600	115
346	20240626	145200	2532280200	46600	46600	46600	46600	135
347	20240626	145100	2525989200	46600	46600	46600	46550	106
348	20240626	145000	2521050200	46600	46600	46700	46550	3541
349	20240626	144900	2356025450	46650	46700	46700	46650	525
350	20240626	144800	2331532150	46700	46750	46750	46650	411
351	20240626	144700	2312338900	46700	46750	46750	46700	40
352	20240626	144600	2310470700	46750	46750	46750	46700	84
353	20240626	144500	2306545750	46700	46750	46750	46700	57
354	20240626	144400	2303883300	46700	46750	46750	46700	14
355	20240626	144300	2303229400	46750	46700	46750	46700	77
356	20240626	144200	2299631100	46700	46700	46750	46700	82
357	20240626	144100	2295801500	46700	46750	46750	46700	20
358	20240626	144000	2294867150	46750	46750	46750	46700	55
359	20240626	143900	2292296500	46750	46750	46750	46700	92
360	20240626	143800	2287998750	46750	46700	46750	46700	680
361	20240626	143700	2256231550	46700	46650	46700	46650	133
362	20240626	143600	2250021650	46700	46750	46750	46700	243
363	20240626	143500	2238672900	46700	46700	46750	46700	47
364	20240626	143400	2236476450	46700	46750	46750	46700	15
365	20240626	143300	2235775450	46750	46750	46750	46700	119
366	20240626	143200	2230212950	46700	46750	46750	46700	144
367	20240626	143100	2223486250	46700	46650	46800	46650	5179
368	20240626	143000	1981833550	46650	46850	46850	46600	2016
369	20240626	142900	1887665750	46850	46800	46850	46800	37
370	20240626	142800	1885934050	46800	46850	46850	46800	15
371	20240626	142700	1885231950	46800	46850	46850	46800	255
372	20240626	142600	1873294900	46850	46800	46850	46800	6
373	20240626	142500	1873014000	46850	46850	46850	46800	226
374	20240626	142400	1862427650	46900	46900	46900	46850	182
375	20240626	142300	1853895000	46900	46900	46900	46850	277
376	20240626	142200	1840916900	46900	46950	46950	46850	465
377	20240626	142100	1819108800	46900	46950	46950	46900	522
378	20240626	142000	1794608400	47000	47050	47050	46950	515
379	20240626	141900	1770404300	47050	47000	47050	47000	63
380	20240626	141800	1767441050	47000	47000	47050	47000	15
381	20240626	141700	1766735850	47050	47100	47100	47000	33
382	20240626	141600	1765183200	47100	47100	47100	47050	92
383	20240626	141500	1760852300	47100	47100	47100	47050	14
384	20240626	141400	1760193500	47100	47100	47100	47050	21
385	20240626	141300	1759205100	47050	47000	47050	47000	32
386	20240626	141200	1757699750	47050	47050	47050	47000	29
387	20240626	141100	1756336300	47050	47050	47050	47050	39
388	20240626	141000	1754501350	47000	47100	47100	47000	23
389	20240626	140900	1753419750	47100	47100	47100	47050	59
390	20240626	140800	1750643450	47100	47100	47100	47050	44
391	20240626	140700	1748571150	47050	47100	47100	47050	21
392	20240626	140600	1747582700	47100	47100	47100	47000	56
393	20240626	140500	1744947650	47100	47100	47100	47000	52
394	20240626	140400	1742499000	47000	47100	47100	47000	181
395	20240626	140300	1733991400	47100	47100	47100	47100	2
396	20240626	140200	1733897200	47100	47050	47100	47000	139
397	20240626	140100	1727356250	47100	47150	47150	47100	20
398	20240626	140000	1726413900	47100	47050	47100	47050	73
399	20240626	135900	1722977800	47050	47100	47100	47000	291
400	20240626	135800	1709288150	47100	47150	47150	47050	12
401	20240626	135700	1708723000	47150	47150	47150	47050	59
402	20240626	135600	1705942450	47150	47050	47150	47050	16
403	20240626	135500	1705189350	47150	47150	47150	47150	6
404	20240626	135400	1704906450	47050	47100	47150	47050	87
405	20240626	135300	1700807350	47150	47150	47150	47150	4
406	20240626	135200	1700618750	47100	47150	47150	47100	59
407	20240626	135100	1697837500	47150	47100	47150	47050	49
408	20240626	135000	1695530450	47050	47100	47100	47050	39
409	20240626	134900	1693693600	47050	47100	47100	47050	52
410	20240626	134800	1691245000	47100	47150	47150	47100	14
411	20240626	134700	1690585400	47150	47150	47150	47100	22
412	20240626	134600	1689548550	47100	47100	47100	47050	47
413	20240626	134500	1687335450	47050	47050	47100	47050	26
414	20240626	134400	1686112050	47100	47050	47150	47050	29
415	20240626	134300	1684745900	47150	47050	47150	47050	58
416	20240626	134200	1682012400	47150	47050	47150	47050	3
417	20240626	134100	1681871050	47050	47100	47150	47050	166
418	20240626	134000	1674053100	47050	47100	47100	47050	26
419	20240626	133900	1672829700	47100	47150	47150	47050	22
420	20240626	133800	1671794100	47150	47100	47150	47050	106
421	20240626	133700	1666801500	47100	47100	47100	47100	151
422	20240626	133600	1659689400	47100	47100	47100	47050	15
423	20240626	133500	1658983150	47100	47100	47100	47100	39
424	20240626	133400	1657146250	47150	47150	47150	47100	11
425	20240626	133300	1656627700	47050	47050	47150	47050	12
426	20240626	133200	1656062600	47150	47100	47150	47050	241
427	20240626	133100	1644709950	47150	47150	47150	47150	10
428	20240626	133000	1644238450	47150	47150	47150	47100	56
429	20240626	132900	1641599150	47100	47200	47200	47100	47
430	20240626	132800	1639382050	47200	47200	47200	47150	101
431	20240626	132700	1634619400	47250	47150	47250	47150	177
432	20240626	132600	1626269650	47100	47150	47150	47100	42
433	20240626	132500	1624289850	47100	47150	47150	47100	19
434	20240626	132400	1623394300	47150	47150	47150	47150	39
435	20240626	132300	1621555450	47150	47150	47150	47150	2
436	20240626	132200	1621461150	47150	47150	47150	47100	44
437	20240626	132100	1619386800	47150	47150	47150	47150	13
438	20240626	132000	1618773850	47150	47150	47150	47150	51
439	20240626	131900	1616369200	47150	47150	47150	47150	43
440	20240626	131800	1614341750	47150	47150	47150	47100	16
441	20240626	131700	1613587600	47150	47100	47150	47100	6
442	20240626	131600	1613304800	47150	47150	47150	47100	139
443	20240626	131500	1606756000	47150	47150	47150	47150	49
444	20240626	131400	1604445650	47100	47150	47150	47100	34
445	20240626	131300	1602843900	47150	47150	47150	47150	35
446	20240626	131200	1601193650	47150	47150	47150	47150	6
447	20240626	131100	1600910750	47150	47200	47200	47150	62
448	20240626	131000	1597985550	47200	47200	47200	47150	10
449	20240626	130900	1597513600	47200	47200	47200	47200	0
450	20240626	130800	1597513600	47200	47150	47200	47100	41
451	20240626	130700	1595580100	47150	47150	47150	47100	17
452	20240626	130600	1594778800	47150	47150	47150	47150	42
453	20240626	130500	1592798500	47200	47200	47200	47150	27
454	20240626	130400	1591525300	47200	47200	47200	47150	491
455	20240626	130300	1568364300	47200	47200	47200	47150	48
456	20240626	130200	1566100350	47150	47150	47200	47150	48
457	20240626	130100	1563836950	47150	47150	47150	47150	53
458	20240626	130000	1561338000	47150	47150	47150	47150	43
459	20240626	125900	1559310550	47150	47100	47150	47100	23
460	20240626	125800	1558226850	47150	47150	47150	47150	11
461	20240626	125700	1557708200	47150	47100	47150	47100	34
462	20240626	125600	1556105150	47100	47150	47150	47100	35
463	20240626	125500	1554456250	47150	47100	47150	47100	30
464	20240626	125400	1553042750	47150	47050	47150	47050	114
465	20240626	125300	1547678250	47150	47100	47150	47050	219
466	20240626	125200	1537371800	47150	47150	47150	47150	51
467	20240626	125100	1534967150	47150	47050	47150	47050	4
468	20240626	125000	1534778750	47150	47150	47150	47050	290
469	20240626	124900	1521126900	47150	47100	47150	47100	33
470	20240626	124800	1519572550	47050	47100	47100	47050	227
471	20240626	124700	1508890050	47150	47150	47150	47100	186
472	20240626	124600	1500129250	47150	47150	47150	47150	37
473	20240626	124500	1498384700	47150	47150	47150	47100	30
474	20240626	124400	1496970450	47150	47150	47150	47150	1
475	20240626	124300	1496923300	47150	47150	47150	47150	40
476	20240626	124200	1495037300	47150	47100	47150	47100	29
477	20240626	124100	1493670900	47150	47150	47150	47150	41
478	20240626	124000	1491737750	47150	47150	47150	47150	1
479	20240626	123900	1491690600	47150	47100	47150	47100	17
480	20240626	123800	1490889650	47100	47100	47100	47050	47
481	20240626	123700	1488676200	47100	47100	47100	47100	11
482	20240626	123600	1488158100	47100	47150	47150	47100	10
483	20240626	123500	1487686900	47150	47100	47150	47100	43
484	20240626	123400	1485659500	47100	47150	47150	47100	33
485	20240626	123300	1484104700	47100	47100	47150	47100	21
486	20240626	123200	1483115550	47100	47100	47100	47100	6
487	20240626	123100	1482832950	47100	47000	47100	47000	36
488	20240626	123000	1481139350	47000	47100	47150	47000	245
489	20240626	122900	1469603950	47150	47200	47200	47150	631
490	20240626	122800	1439851800	47200	47250	47250	47200	45
491	20240626	122700	1437727700	47250	47250	47250	47200	46
492	20240626	122600	1435554450	47250	47250	47250	47250	8
493	20240626	122500	1435176450	47250	47250	47250	47200	3
494	20240626	122400	1435034750	47250	47250	47250	47250	35
495	20240626	122300	1433381000	47250	47250	47250	47200	14
496	20240626	122200	1432719750	47250	47250	47250	47250	45
497	20240626	122100	1430593500	47200	47250	47250	47200	25
498	20240626	122000	1429413300	47250	47200	47250	47200	19
499	20240626	121900	1428515850	47250	47200	47250	47200	157
500	20240626	121800	1421101050	47200	47250	47250	47200	7
501	20240626	121700	1420770350	47250	47250	47250	47250	9
502	20240626	121600	1420345100	47200	47250	47250	47200	59
503	20240626	121500	1417557650	47250	47250	47250	47200	7
504	20240626	121400	1417227150	47200	47250	47250	47200	21
505	20240626	121300	1416235900	47250	47250	47250	47250	49
506	20240626	121200	1413920650	47200	47250	47250	47200	11
507	20240626	121100	1413401150	47250	47250	47250	47250	39
508	20240626	121000	1411558400	47250	47250	47250	47250	1
509	20240626	120900	1411511150	47250	47250	47250	47200	39
510	20240626	120800	1409668650	47250	47250	47250	47200	42
511	20240626	120700	1407684200	47250	47250	47500	47250	773
512	20240626	120600	1371036900	47200	47250	47250	47200	8
513	20240626	120500	1370658950	47300	47350	47350	47250	133
514	20240626	120400	1364369550	47300	47350	47350	47300	2
515	20240626	120300	1364274900	47400	47300	47400	47300	63
516	20240626	120200	1361293200	47250	47400	47400	47250	141
517	20240626	120100	1354629050	47450	47450	47500	47450	30
518	20240626	120000	1353204850	47450	47500	47500	47450	72
519	20240626	115900	1349786850	47500	47500	47500	47450	84
520	20240626	115800	1345798150	47500	47500	47500	47450	89
521	20240626	115700	1341570900	47500	47500	47500	47500	103
522	20240626	115600	1336678400	47500	47500	47500	47450	112
523	20240626	115500	1331358450	47500	47450	47500	47450	76
524	20240626	115400	1327748550	47500	47550	47550	47400	168
525	20240626	115300	1319766950	47500	47450	47500	47450	273
526	20240626	115200	1306799550	47450	47450	47500	47400	475
527	20240626	115100	1284241200	47500	47400	47500	47350	309
528	20240626	115000	1269580950	47400	47450	47450	47400	68
529	20240626	114900	1266356300	47450	47350	47450	47300	631
530	20240626	114800	1236445950	47350	47350	47350	47300	62
531	20240626	114700	1233510950	47350	47400	47400	47300	109
532	20240626	114600	1228350200	47400	47350	47400	47300	89
533	20240626	114500	1224134300	47300	47400	47400	47300	95
534	20240626	114400	1219633350	47400	47350	47400	47350	85
535	20240626	114300	1215604450	47350	47400	47400	47350	71
536	20240626	114200	1212239350	47400	47400	47400	47400	104
537	20240626	114100	1207309750	47350	47400	47450	47350	145
538	20240626	114000	1200439550	47450	47400	47450	47350	99
539	20240626	113900	1195745750	47400	47400	47400	47400	87
540	20240626	113800	1191621950	47400	47400	47400	47400	91
541	20240626	113700	1187308550	47400	47400	47400	47400	89
542	20240626	113600	1183089950	47400	47450	47450	47350	86
543	20240626	113500	1179014350	47450	47400	47450	47400	118
544	20240626	113400	1173418350	47450	47450	47450	47450	58
545	20240626	113300	1170666250	47450	47300	47450	47300	113
546	20240626	113200	1165308750	47350	47450	47450	47350	104
547	20240626	113100	1160377750	47450	47400	47450	47400	60
548	20240626	113000	1157530900	47450	47400	47450	47400	162
549	20240626	112900	1149847450	47400	47450	47450	47400	89
550	20240626	112800	1145627200	47450	47350	47450	47300	212
551	20240626	112700	1135581750	47400	47350	47400	47350	103
552	20240626	112600	1130701600	47350	47300	47350	47300	56
553	20240626	112500	1128051400	47350	47400	47450	47250	138
554	20240626	112400	1121515450	47400	47350	47400	47350	116
555	20240626	112300	1116021050	47350	47350	47350	47300	93
556	20240626	112200	1111617550	47350	47350	47350	47300	165
557	20240626	112100	1103806150	47350	47350	47400	47300	274
558	20240626	112000	1090836650	47400	47350	47400	47350	124
559	20240626	111900	1084963150	47350	47350	47350	47350	153
560	20240626	111800	1077718600	47350	47400	47400	47350	89
561	20240626	111700	1073500550	47400	47350	47400	47350	95
562	20240626	111600	1069000350	47350	47300	47350	47300	152
563	20240626	111500	1061806750	47300	47250	47350	47250	274
564	20240626	111400	1048846750	47250	47200	47250	47200	147
565	20240626	111300	1041905100	47200	47250	47250	47150	89
566	20240626	111200	1037705400	47200	47200	47200	47200	1
567	20240626	111100	1037658200	47250	47150	47250	47150	26
568	20240626	111000	1036430650	47200	47200	47200	47200	27
569	20240626	110900	1035156250	47200	47200	47200	47200	1
570	20240626	110800	1035109050	47250	47250	47250	47250	40
571	20240626	110700	1033219050	47250	47250	47250	47200	18
572	20240626	110600	1032368900	47200	47200	47250	47200	17
573	20240626	110500	1031566400	47200	47200	47200	47150	41
574	20240626	110400	1029631450	47200	47150	47200	47150	78
575	20240626	110300	1025953400	47150	47100	47150	47100	157
576	20240626	110200	1018551300	47150	47150	47150	47150	7
577	20240626	110100	1018221250	47150	47150	47150	47150	7
578	20240626	110000	1017891200	47150	47150	47200	47150	390
579	20240626	105900	999500900	47200	47200	47200	47150	43
580	20240626	105800	997471800	47200	47200	47200	47200	2
581	20240626	105700	997377400	47200	47200	47200	47200	42
582	20240626	105600	995395000	47200	47200	47200	47150	15
583	20240626	105500	994687250	47200	47200	47200	47200	38
584	20240626	105400	992893650	47200	47200	47300	47200	163
585	20240626	105300	985190500	47200	47200	47200	47200	9
586	20240626	105200	984765700	47200	47250	47250	47200	82
587	20240626	105100	980893250	47250	47300	47300	47250	72
588	20240626	105000	977490700	47250	47300	47300	47250	10
589	20240626	104900	977017950	47300	47250	47300	47250	9
590	20240626	104800	976592650	47300	47250	47300	47250	20
591	20240626	104700	975647450	47250	47300	47300	47250	32
592	20240626	104600	974134400	47350	47300	47350	47300	24
593	20240626	104500	972998900	47300	47350	47400	47300	942
594	20240626	104400	928394850	47350	47350	47350	47350	62
595	20240626	104300	925459150	47350	47250	47350	47250	158
596	20240626	104200	917991250	47250	47250	47250	47250	10
597	20240626	104100	917518750	47200	47300	47300	47200	71
598	20240626	104000	914161800	47300	47300	47300	47250	19
599	20240626	103900	913263450	47300	47300	47300	47300	1
600	20240626	103800	913216150	47300	47300	47300	47250	56
601	20240626	103700	910567700	47250	47250	47300	47250	20
602	20240626	103600	909622350	47300	47300	47300	47300	8
603	20240626	103500	909243950	47350	47350	47350	47300	74
604	20240626	103400	905740450	47350	47350	47350	47300	19
605	20240626	103300	904841050	47350	47300	47350	47250	66
606	20240626	103200	901717200	47300	47400	47400	47300	22
607	20240626	103100	900676150	47400	47300	47400	47250	77
608	20240626	103000	897036250	47400	47200	47400	47200	173
609	20240626	102900	888858450	47200	47300	47300	47200	37
610	20240626	102800	887111700	47300	47200	47350	47200	336
611	20240626	102700	871230100	47200	47150	47200	47100	40
612	20240626	102600	869344300	47150	47150	47150	47100	22
613	20240626	102500	868307650	47150	47150	47150	47100	76
614	20240626	102400	864725550	47100	47100	47100	47100	62
615	20240626	102300	861805350	47150	47100	47150	47100	21
616	20240626	102200	860815550	47100	47200	47200	47100	64
617	20240626	102100	857798150	47300	47400	47400	47200	2408
618	20240626	102000	743933050	47400	47300	47400	47300	7
619	20240626	101900	743601750	47400	47350	47400	47300	98
620	20240626	101800	738962200	47250	47300	47350	47250	33
621	20240626	101700	737400850	47250	47250	47300	47250	294
622	20240626	101600	723504050	47200	47200	47200	47150	160
623	20240626	101500	715952300	47200	47150	47200	47150	127
624	20240626	101400	709961050	47150	47150	47150	47100	56
625	20240626	101300	707320750	47150	47150	47150	47150	4
626	20240626	101200	707132150	47100	47200	47200	47100	57
627	20240626	101100	704443650	47150	47150	47150	47150	126
628	20240626	101000	698502750	47100	47100	47100	47100	142
629	20240626	100900	691814550	47150	47150	47150	47100	32
630	20240626	100800	690306000	47150	47100	47150	47050	282
631	20240626	100700	677034600	47100	47100	47100	47100	5
632	20240626	100600	676799100	47100	47050	47100	47050	45
633	20240626	100500	674681400	47050	47050	47050	47000	35
634	20240626	100400	673034900	47050	47100	47100	47050	62
635	20240626	100300	670117500	47100	47000	47100	47000	187
636	20240626	100200	661317450	47050	46950	47050	46950	22
637	20240626	100100	660283450	46950	46950	47000	46950	26
638	20240626	100000	659061950	47000	47000	47000	46900	61
639	20240626	095900	656195600	46950	46950	46950	46850	27
640	20240626	095800	654929100	47000	46950	47050	46950	28
641	20240626	095700	653612850	47000	46950	47000	46950	322
642	20240626	095600	638489500	46950	46900	46950	46900	32
643	20240626	095500	636988550	46900	46950	46950	46850	66
644	20240626	095400	633890950	46850	46900	46950	46850	117
645	20240626	095300	628403400	46900	46850	46900	46850	619
646	20240626	095200	599399400	46850	46750	46850	46750	125
647	20240626	095100	593543500	46750	46850	46850	46750	137
648	20240626	095000	587131050	46900	46900	46900	46900	8
649	20240626	094900	586755850	46900	46900	46950	46900	115
650	20240626	094800	581362300	46900	46850	46900	46850	119
651	20240626	094700	575786250	46900	46900	46900	46900	123
652	20240626	094600	570017550	46850	46850	46850	46850	19
653	20240626	094500	569127400	46850	46800	46850	46800	12
654	20240626	094400	568565350	46800	46800	46900	46800	277
655	20240626	094300	555588000	46850	46800	46850	46800	14
656	20240626	094200	554932450	46800	46900	46900	46750	219
657	20240626	094100	544672150	46900	46750	46900	46750	57
658	20240626	094000	542003550	46750	46800	46800	46700	78
659	20240626	093900	538356450	46800	46850	46850	46750	56
660	20240626	093800	535734100	46900	46850	46900	46850	73
661	20240626	093700	532313950	46850	46850	46850	46850	1
662	20240626	093600	532267100	46900	46800	46900	46800	210
663	20240626	093500	522431600	46750	46600	46750	46600	195
664	20240626	093400	513331250	46600	46600	46600	46600	90
665	20240626	093300	509137250	46600	46600	46600	46550	221
666	20240626	093200	498839950	46600	46600	46650	46600	445
667	20240626	093100	478087950	46600	46550	46600	46500	238
668	20240626	093000	467008750	46600	46550	46600	46500	168
669	20240626	092900	459187050	46550	46550	46550	46500	284
670	20240626	092800	445967100	46550	46550	46550	46550	366
671	20240626	092700	428929800	46550	46600	46600	46550	70
672	20240626	092600	425670900	46600	46650	46650	46500	2203
673	20240626	092500	323065000	46700	46750	46750	46700	321
674	20240626	092400	308068100	46750	46750	46750	46750	10
675	20240626	092300	307600600	46750	46750	46800	46750	6
676	20240626	092200	307320050	46750	46750	46750	46750	12
677	20240626	092100	306759050	46750	46800	46800	46750	119
678	20240626	092000	301190100	46850	46850	46850	46850	1
679	20240626	091900	301143250	46850	46850	46850	46800	49
680	20240626	091800	298848400	46850	46850	46850	46850	6
681	20240626	091700	298567300	46950	46800	46950	46800	306
682	20240626	091600	284236650	46800	46900	46950	46800	149
683	20240626	091500	277250600	46900	46950	46950	46900	77
684	20240626	091400	273636300	46950	46850	47000	46850	204
685	20240626	091300	264063450	46850	46850	46900	46850	77
686	20240626	091200	260455950	46900	46850	46900	46850	177
687	20240626	091100	252159750	46900	46750	46900	46750	484
688	20240626	091000	229489450	46800	46800	46800	46750	259
689	20240626	090900	217376450	46750	46700	46800	46700	25
690	20240626	090800	216207750	46750	46850	46850	46700	217
691	20240626	090700	206058100	46850	46750	46900	46750	66
692	20240626	090600	202967000	46800	46750	46800	46750	165
693	20240626	090500	195250150	46750	46700	46750	46700	177
694	20240626	090400	186980550	46650	46750	46800	46650	1447
695	20240626	090300	119374500	46800	46800	46900	46750	264
696	20240626	090200	107022000	46900	46750	46900	46750	323
697	20240626	090100	91912400	46750	46700	46800	46600	447
698	20240626	090000	71035400	46700	46900	46900	46550	1517