KissMeData/236200/min/candle-20240620.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240620	204500	1303879950	27150	27150	27150	27150	1657
3	20240620	204400	1303879950	27150	27150	27150	27150	0
4	20240620	204300	1303879950	27150	27150	27150	27150	0
5	20240620	204200	1303879950	27150	27150	27150	27150	0
6	20240620	204100	1303879950	27150	27150	27150	27150	0
7	20240620	204000	1303879950	27150	27150	27150	27150	0
8	20240620	203900	1303879950	27150	27150	27150	27150	0
9	20240620	203800	1303879950	27150	27150	27150	27150	0
10	20240620	203700	1303879950	27150	27150	27150	27150	0
11	20240620	203600	1303879950	27150	27150	27150	27150	0
12	20240620	203500	1303879950	27150	27150	27150	27150	0
13	20240620	203400	1303879950	27150	27150	27150	27150	0
14	20240620	203300	1303879950	27150	27150	27150	27150	0
15	20240620	203200	1303879950	27150	27150	27150	27150	0
16	20240620	203100	1303879950	27150	27150	27150	27150	0
17	20240620	203000	1303879950	27150	27150	27150	27150	0
18	20240620	202900	1303879950	27150	27150	27150	27150	0
19	20240620	202800	1303879950	27150	27150	27150	27150	0
20	20240620	202700	1303879950	27150	27150	27150	27150	0
21	20240620	202600	1303879950	27150	27150	27150	27150	0
22	20240620	202500	1303879950	27150	27150	27150	27150	0
23	20240620	202400	1303879950	27150	27150	27150	27150	0
24	20240620	202300	1303879950	27150	27150	27150	27150	0
25	20240620	202200	1303879950	27150	27150	27150	27150	0
26	20240620	202100	1303879950	27150	27150	27150	27150	0
27	20240620	202000	1303879950	27150	27150	27150	27150	0
28	20240620	201900	1303879950	27150	27150	27150	27150	0
29	20240620	201800	1303879950	27150	27150	27150	27150	0
30	20240620	201700	1303879950	27150	27150	27150	27150	0
31	20240620	201600	1303879950	27150	27150	27150	27150	0
32	20240620	201500	1303879950	27150	27150	27150	27150	1657
33	20240620	201400	1303879950	27150	27150	27150	27150	0
34	20240620	201300	1303879950	27150	27150	27150	27150	0
35	20240620	201200	1303879950	27150	27150	27150	27150	0
36	20240620	201100	1303879950	27150	27150	27150	27150	0
37	20240620	201000	1303879950	27150	27150	27150	27150	0
38	20240620	200900	1303879950	27150	27150	27150	27150	0
39	20240620	200800	1303879950	27150	27150	27150	27150	0
40	20240620	200700	1303879950	27150	27150	27150	27150	0
41	20240620	200600	1303879950	27150	27150	27150	27150	0
42	20240620	200500	1303879950	27150	27150	27150	27150	0
43	20240620	200400	1303879950	27150	27150	27150	27150	0
44	20240620	200300	1303879950	27150	27150	27150	27150	0
45	20240620	200200	1303879950	27150	27150	27150	27150	0
46	20240620	200100	1303879950	27150	27150	27150	27150	0
47	20240620	200000	1303879950	27150	27150	27150	27150	0
48	20240620	195900	1303879950	27150	27150	27150	27150	0
49	20240620	195800	1303879950	27150	27150	27150	27150	0
50	20240620	195700	1303879950	27150	27150	27150	27150	0
51	20240620	195600	1303879950	27150	27150	27150	27150	0
52	20240620	195500	1303879950	27150	27150	27150	27150	0
53	20240620	195400	1303879950	27150	27150	27150	27150	0
54	20240620	195300	1303879950	27150	27150	27150	27150	0
55	20240620	195200	1303879950	27150	27150	27150	27150	0
56	20240620	195100	1303879950	27150	27150	27150	27150	0
57	20240620	195000	1303879950	27150	27150	27150	27150	0
58	20240620	194900	1303879950	27150	27150	27150	27150	0
59	20240620	194800	1303879950	27150	27150	27150	27150	0
60	20240620	194700	1303879950	27150	27150	27150	27150	0
61	20240620	194600	1303879950	27150	27150	27150	27150	0
62	20240620	194500	1303879950	27150	27150	27150	27150	1657
63	20240620	194400	1303879950	27150	27150	27150	27150	0
64	20240620	194300	1303879950	27150	27150	27150	27150	0
65	20240620	194200	1303879950	27150	27150	27150	27150	0
66	20240620	194100	1303879950	27150	27150	27150	27150	0
67	20240620	194000	1303879950	27150	27150	27150	27150	0
68	20240620	193900	1303879950	27150	27150	27150	27150	0
69	20240620	193800	1303879950	27150	27150	27150	27150	0
70	20240620	193700	1303879950	27150	27150	27150	27150	0
71	20240620	193600	1303879950	27150	27150	27150	27150	0
72	20240620	193500	1303879950	27150	27150	27150	27150	0
73	20240620	193400	1303879950	27150	27150	27150	27150	0
74	20240620	193300	1303879950	27150	27150	27150	27150	0
75	20240620	193200	1303879950	27150	27150	27150	27150	0
76	20240620	193100	1303879950	27150	27150	27150	27150	0
77	20240620	193000	1303879950	27150	27150	27150	27150	0
78	20240620	192900	1303879950	27150	27150	27150	27150	0
79	20240620	192800	1303879950	27150	27150	27150	27150	0
80	20240620	192700	1303879950	27150	27150	27150	27150	0
81	20240620	192600	1303879950	27150	27150	27150	27150	0
82	20240620	192500	1303879950	27150	27150	27150	27150	0
83	20240620	192400	1303879950	27150	27150	27150	27150	0
84	20240620	192300	1303879950	27150	27150	27150	27150	0
85	20240620	192200	1303879950	27150	27150	27150	27150	0
86	20240620	192100	1303879950	27150	27150	27150	27150	0
87	20240620	192000	1303879950	27150	27150	27150	27150	0
88	20240620	191900	1303879950	27150	27150	27150	27150	0
89	20240620	191800	1303879950	27150	27150	27150	27150	0
90	20240620	191700	1303879950	27150	27150	27150	27150	0
91	20240620	191600	1303879950	27150	27150	27150	27150	0
92	20240620	191500	1303879950	27150	27150	27150	27150	1657
93	20240620	191400	1303879950	27150	27150	27150	27150	0
94	20240620	191300	1303879950	27150	27150	27150	27150	0
95	20240620	191200	1303879950	27150	27150	27150	27150	0
96	20240620	191100	1303879950	27150	27150	27150	27150	0
97	20240620	191000	1303879950	27150	27150	27150	27150	0
98	20240620	190900	1303879950	27150	27150	27150	27150	0
99	20240620	190800	1303879950	27150	27150	27150	27150	0
100	20240620	190700	1303879950	27150	27150	27150	27150	0
101	20240620	190600	1303879950	27150	27150	27150	27150	0
102	20240620	190500	1303879950	27150	27150	27150	27150	0
103	20240620	190400	1303879950	27150	27150	27150	27150	0
104	20240620	190300	1303879950	27150	27150	27150	27150	0
105	20240620	190200	1303879950	27150	27150	27150	27150	0
106	20240620	190100	1303879950	27150	27150	27150	27150	0
107	20240620	190000	1303879950	27150	27150	27150	27150	0
108	20240620	185900	1303879950	27150	27150	27150	27150	0
109	20240620	185800	1303879950	27150	27150	27150	27150	0
110	20240620	185700	1303879950	27150	27150	27150	27150	0
111	20240620	185600	1303879950	27150	27150	27150	27150	0
112	20240620	185500	1303879950	27150	27150	27150	27150	0
113	20240620	185400	1303879950	27150	27150	27150	27150	0
114	20240620	185300	1303879950	27150	27150	27150	27150	0
115	20240620	185200	1303879950	27150	27150	27150	27150	0
116	20240620	185100	1303879950	27150	27150	27150	27150	0
117	20240620	185000	1303879950	27150	27150	27150	27150	0
118	20240620	184900	1303879950	27150	27150	27150	27150	0
119	20240620	184800	1303879950	27150	27150	27150	27150	0
120	20240620	184700	1303879950	27150	27150	27150	27150	0
121	20240620	184600	1303879950	27150	27150	27150	27150	0
122	20240620	184500	1303879950	27150	27150	27150	27150	1657
123	20240620	184400	1303879950	27150	27150	27150	27150	0
124	20240620	184300	1303879950	27150	27150	27150	27150	0
125	20240620	184200	1303879950	27150	27150	27150	27150	0
126	20240620	184100	1303879950	27150	27150	27150	27150	0
127	20240620	184000	1303879950	27150	27150	27150	27150	0
128	20240620	183900	1303879950	27150	27150	27150	27150	0
129	20240620	183800	1303879950	27150	27150	27150	27150	0
130	20240620	183700	1303879950	27150	27150	27150	27150	0
131	20240620	183600	1303879950	27150	27150	27150	27150	0
132	20240620	183500	1303879950	27150	27150	27150	27150	0
133	20240620	183400	1303879950	27150	27150	27150	27150	0
134	20240620	183300	1303879950	27150	27150	27150	27150	0
135	20240620	183200	1303879950	27150	27150	27150	27150	0
136	20240620	183100	1303879950	27150	27150	27150	27150	0
137	20240620	183000	1303879950	27150	27150	27150	27150	0
138	20240620	182900	1303879950	27150	27150	27150	27150	0
139	20240620	182800	1303879950	27150	27150	27150	27150	0
140	20240620	182700	1303879950	27150	27150	27150	27150	0
141	20240620	182600	1303879950	27150	27150	27150	27150	0
142	20240620	182500	1303879950	27150	27150	27150	27150	0
143	20240620	182400	1303879950	27150	27150	27150	27150	0
144	20240620	182300	1303879950	27150	27150	27150	27150	0
145	20240620	182200	1303879950	27150	27150	27150	27150	0
146	20240620	182100	1303879950	27150	27150	27150	27150	0
147	20240620	182000	1303879950	27150	27150	27150	27150	0
148	20240620	181900	1303879950	27150	27150	27150	27150	0
149	20240620	181800	1303879950	27150	27150	27150	27150	0
150	20240620	181700	1303879950	27150	27150	27150	27150	0
151	20240620	181600	1303879950	27150	27150	27150	27150	0
152	20240620	181500	1303879950	27150	27150	27150	27150	1657
153	20240620	181400	1303879950	27150	27150	27150	27150	0
154	20240620	181300	1303879950	27150	27150	27150	27150	0
155	20240620	181200	1303879950	27150	27150	27150	27150	0
156	20240620	181100	1303879950	27150	27150	27150	27150	0
157	20240620	181000	1303879950	27150	27150	27150	27150	0
158	20240620	180900	1303879950	27150	27150	27150	27150	0
159	20240620	180800	1303879950	27150	27150	27150	27150	0
160	20240620	180700	1303879950	27150	27150	27150	27150	0
161	20240620	180600	1303879950	27150	27150	27150	27150	0
162	20240620	180500	1303879950	27150	27150	27150	27150	0
163	20240620	180400	1303879950	27150	27150	27150	27150	0
164	20240620	180300	1303879950	27150	27150	27150	27150	0
165	20240620	180200	1303879950	27150	27150	27150	27150	0
166	20240620	180100	1303879950	27150	27150	27150	27150	0
167	20240620	180000	1303879950	27150	27150	27150	27150	0
168	20240620	175900	1303879950	27150	27150	27150	27150	0
169	20240620	175800	1303879950	27150	27150	27150	27150	0
170	20240620	175700	1303879950	27150	27150	27150	27150	0
171	20240620	175600	1303879950	27150	27150	27150	27150	0
172	20240620	175500	1303879950	27150	27150	27150	27150	0
173	20240620	175400	1303879950	27150	27150	27150	27150	0
174	20240620	175300	1303879950	27150	27150	27150	27150	0
175	20240620	175200	1303879950	27150	27150	27150	27150	0
176	20240620	175100	1303879950	27150	27150	27150	27150	0
177	20240620	175000	1303879950	27150	27150	27150	27150	0
178	20240620	174900	1303879950	27150	27150	27150	27150	0
179	20240620	174800	1303879950	27150	27150	27150	27150	0
180	20240620	174700	1303879950	27150	27150	27150	27150	0
181	20240620	174600	1303879950	27150	27150	27150	27150	0
182	20240620	174500	1303879950	27150	27150	27150	27150	1657
183	20240620	174400	1303879950	27150	27150	27150	27150	0
184	20240620	174300	1303879950	27150	27150	27150	27150	0
185	20240620	174200	1303879950	27150	27150	27150	27150	0
186	20240620	174100	1303879950	27150	27150	27150	27150	0
187	20240620	174000	1303879950	27150	27150	27150	27150	0
188	20240620	173900	1303879950	27150	27150	27150	27150	0
189	20240620	173800	1303879950	27150	27150	27150	27150	0
190	20240620	173700	1303879950	27150	27150	27150	27150	0
191	20240620	173600	1303879950	27150	27150	27150	27150	0
192	20240620	173500	1303879950	27150	27150	27150	27150	0
193	20240620	173400	1303879950	27150	27150	27150	27150	0
194	20240620	173300	1303879950	27150	27150	27150	27150	0
195	20240620	173200	1303879950	27150	27150	27150	27150	0
196	20240620	173100	1303879950	27150	27150	27150	27150	0
197	20240620	173000	1303879950	27150	27150	27150	27150	0
198	20240620	172900	1303879950	27150	27150	27150	27150	0
199	20240620	172800	1303879950	27150	27150	27150	27150	0
200	20240620	172700	1303879950	27150	27150	27150	27150	0
201	20240620	172600	1303879950	27150	27150	27150	27150	0
202	20240620	172500	1303879950	27150	27150	27150	27150	0
203	20240620	172400	1303879950	27150	27150	27150	27150	0
204	20240620	172300	1303879950	27150	27150	27150	27150	0
205	20240620	172200	1303879950	27150	27150	27150	27150	0
206	20240620	172100	1303879950	27150	27150	27150	27150	0
207	20240620	172000	1303879950	27150	27150	27150	27150	0
208	20240620	171900	1303879950	27150	27150	27150	27150	0
209	20240620	171800	1303879950	27150	27150	27150	27150	0
210	20240620	171700	1303879950	27150	27150	27150	27150	0
211	20240620	171600	1303879950	27150	27150	27150	27150	0
212	20240620	171500	1303879950	27150	27150	27150	27150	1657
213	20240620	171400	1303879950	27150	27150	27150	27150	0
214	20240620	171300	1303879950	27150	27150	27150	27150	0
215	20240620	171200	1303879950	27150	27150	27150	27150	0
216	20240620	171100	1303879950	27150	27150	27150	27150	0
217	20240620	171000	1303879950	27150	27150	27150	27150	0
218	20240620	170900	1303879950	27150	27150	27150	27150	0
219	20240620	170800	1303879950	27150	27150	27150	27150	0
220	20240620	170700	1303879950	27150	27150	27150	27150	0
221	20240620	170600	1303879950	27150	27150	27150	27150	0
222	20240620	170500	1303879950	27150	27150	27150	27150	0
223	20240620	170400	1303879950	27150	27150	27150	27150	0
224	20240620	170300	1303879950	27150	27150	27150	27150	0
225	20240620	170200	1303879950	27150	27150	27150	27150	0
226	20240620	170100	1303879950	27150	27150	27150	27150	0
227	20240620	170000	1303879950	27150	27150	27150	27150	0
228	20240620	165900	1303879950	27150	27150	27150	27150	0
229	20240620	165800	1303879950	27150	27150	27150	27150	0
230	20240620	165700	1303879950	27150	27150	27150	27150	0
231	20240620	165600	1303879950	27150	27150	27150	27150	0
232	20240620	165500	1303879950	27150	27150	27150	27150	0
233	20240620	165400	1303879950	27150	27150	27150	27150	0
234	20240620	165300	1303879950	27150	27150	27150	27150	0
235	20240620	165200	1303879950	27150	27150	27150	27150	0
236	20240620	165100	1303879950	27150	27150	27150	27150	0
237	20240620	165000	1303879950	27150	27150	27150	27150	0
238	20240620	164900	1303879950	27150	27150	27150	27150	0
239	20240620	164800	1303879950	27150	27150	27150	27150	0
240	20240620	164700	1303879950	27150	27150	27150	27150	0
241	20240620	164600	1303879950	27150	27150	27150	27150	0
242	20240620	164500	1303879950	27150	27150	27150	27150	1657
243	20240620	164400	1303879950	27150	27150	27150	27150	0
244	20240620	164300	1303879950	27150	27150	27150	27150	0
245	20240620	164200	1303879950	27150	27150	27150	27150	0
246	20240620	164100	1303879950	27150	27150	27150	27150	0
247	20240620	164000	1303879950	27150	27150	27150	27150	0
248	20240620	163900	1303879950	27150	27150	27150	27150	0
249	20240620	163800	1303879950	27150	27150	27150	27150	0
250	20240620	163700	1303879950	27150	27150	27150	27150	0
251	20240620	163600	1303879950	27150	27150	27150	27150	0
252	20240620	163500	1303879950	27150	27150	27150	27150	0
253	20240620	163400	1303879950	27150	27150	27150	27150	0
254	20240620	163300	1303879950	27150	27150	27150	27150	0
255	20240620	163200	1303879950	27150	27150	27150	27150	0
256	20240620	163100	1303879950	27150	27150	27150	27150	0
257	20240620	163000	1303879950	27150	27150	27150	27150	0
258	20240620	162900	1303879950	27150	27150	27150	27150	0
259	20240620	162800	1303879950	27150	27150	27150	27150	0
260	20240620	162700	1303879950	27150	27150	27150	27150	0
261	20240620	162600	1303879950	27150	27150	27150	27150	0
262	20240620	162500	1303879950	27150	27150	27150	27150	0
263	20240620	162400	1303879950	27150	27150	27150	27150	0
264	20240620	162300	1303879950	27150	27150	27150	27150	0
265	20240620	162200	1303879950	27150	27150	27150	27150	0
266	20240620	162100	1303879950	27150	27150	27150	27150	0
267	20240620	162000	1303879950	27150	27150	27150	27150	0
268	20240620	161900	1303879950	27150	27150	27150	27150	0
269	20240620	161800	1303879950	27150	27150	27150	27150	0
270	20240620	161700	1303879950	27150	27150	27150	27150	0
271	20240620	161600	1303879950	27150	27150	27150	27150	0
272	20240620	161500	1303879950	27150	27150	27150	27150	1657
273	20240620	161400	1303879950	27150	27150	27150	27150	0
274	20240620	161300	1303879950	27150	27150	27150	27150	0
275	20240620	161200	1303879950	27150	27150	27150	27150	0
276	20240620	161100	1303879950	27150	27150	27150	27150	0
277	20240620	161000	1303879950	27150	27150	27150	27150	0
278	20240620	160900	1303879950	27150	27150	27150	27150	0
279	20240620	160800	1303879950	27150	27150	27150	27150	0
280	20240620	160700	1303879950	27150	27150	27150	27150	0
281	20240620	160600	1303879950	27150	27150	27150	27150	0
282	20240620	160500	1303879950	27150	27150	27150	27150	0
283	20240620	160400	1303879950	27150	27150	27150	27150	0
284	20240620	160300	1303879950	27150	27150	27150	27150	0
285	20240620	160200	1303879950	27150	27150	27150	27150	0
286	20240620	160100	1303879950	27150	27150	27150	27150	0
287	20240620	160000	1303879950	27150	27150	27150	27150	0
288	20240620	155900	1303879950	27150	27150	27150	27150	0
289	20240620	155800	1303879950	27150	27150	27150	27150	0
290	20240620	155700	1303879950	27150	27150	27150	27150	0
291	20240620	155600	1303879950	27150	27150	27150	27150	0
292	20240620	155500	1303879950	27150	27150	27150	27150	0
293	20240620	155400	1303879950	27150	27150	27150	27150	0
294	20240620	155300	1303879950	27150	27150	27150	27150	0
295	20240620	155200	1303879950	27150	27150	27150	27150	0
296	20240620	155100	1303879950	27150	27150	27150	27150	0
297	20240620	155000	1303879950	27150	27150	27150	27150	0
298	20240620	154900	1303879950	27150	27150	27150	27150	0
299	20240620	154800	1303879950	27150	27150	27150	27150	0
300	20240620	154700	1303879950	27150	27150	27150	27150	0
301	20240620	154600	1303879950	27150	27150	27150	27150	0
302	20240620	154500	1303879950	27150	27150	27150	27150	1657
303	20240620	154400	1303879950	27150	27150	27150	27150	0
304	20240620	154300	1303879950	27150	27150	27150	27150	0
305	20240620	154200	1303879950	27150	27150	27150	27150	0
306	20240620	154100	1303879950	27150	27150	27150	27150	0
307	20240620	154000	1303879950	27150	27150	27150	27150	0
308	20240620	153900	1303879950	27150	27150	27150	27150	0
309	20240620	153800	1303879950	27150	27150	27150	27150	0
310	20240620	153700	1303879950	27150	27150	27150	27150	0
311	20240620	153600	1303879950	27150	27150	27150	27150	0
312	20240620	153500	1303879950	27150	27150	27150	27150	0
313	20240620	153400	1303879950	27150	27150	27150	27150	0
314	20240620	153300	1303879950	27150	27150	27150	27150	0
315	20240620	153200	1303879950	27150	27150	27150	27150	0
316	20240620	153100	1303879950	27150	27150	27150	27150	0
317	20240620	153000	1303879950	27150	27150	27150	27150	1657
318	20240620	152900	1258892400	27150	27150	27150	27150	0
319	20240620	152800	1258892400	27150	27150	27150	27150	0
320	20240620	152700	1258892400	27150	27150	27150	27150	0
321	20240620	152600	1258892400	27150	27150	27150	27150	0
322	20240620	152500	1258892400	27150	27150	27150	27150	0
323	20240620	152400	1258892400	27150	27150	27150	27150	0
324	20240620	152300	1258892400	27150	27150	27150	27150	0
325	20240620	152200	1258892400	27150	27150	27150	27150	0
326	20240620	152100	1258892400	27150	27150	27150	27150	0
327	20240620	152000	1258892400	27150	27150	27150	27150	0
328	20240620	151900	1258892400	27150	27150	27150	26950	204
329	20240620	151800	1253366650	27150	27050	27150	26950	258
330	20240620	151700	1246386500	27000	27000	27150	27000	295
331	20240620	151600	1238405200	27000	27000	27100	27000	261
332	20240620	151500	1231343200	27050	27000	27050	27000	474
333	20240620	151400	1218523200	27050	26950	27050	26950	158
334	20240620	151300	1214253500	26900	27050	27100	26900	687
335	20240620	151200	1195699000	27050	27050	27100	27000	163
336	20240620	151100	1191284500	27100	27050	27100	27050	255
337	20240620	151000	1184376750	27100	27100	27100	27050	391
338	20240620	150900	1173783450	27100	27050	27150	27050	326
339	20240620	150800	1164947350	27050	26950	27050	26950	147
340	20240620	150700	1160975650	27000	27000	27050	27000	870
341	20240620	150600	1137469250	27050	27050	27150	27000	410
342	20240620	150500	1126369950	27100	27100	27100	27050	277
343	20240620	150400	1118866000	27100	27100	27150	27050	284
344	20240620	150300	1111162100	27050	26950	27050	26950	9
345	20240620	150200	1110919450	27100	27050	27100	26950	515
346	20240620	150100	1096972200	26950	27000	27050	26950	355
347	20240620	150000	1087387100	27000	26950	27050	26950	960
348	20240620	145900	1061441100	26950	26900	26950	26900	142
349	20240620	145800	1057614450	26900	26900	26900	26900	108
350	20240620	145700	1054709250	26900	26850	26950	26850	163
351	20240620	145600	1050317350	26850	26850	26900	26850	24
352	20240620	145500	1049672700	26900	26900	26900	26900	18
353	20240620	145400	1049188500	26900	26850	26900	26850	41
354	20240620	145300	1048085900	26850	26850	26900	26800	12
355	20240620	145200	1047764000	26800	26800	26850	26800	8
356	20240620	145100	1047549550	26850	26800	26850	26800	9
357	20240620	145000	1047308200	26800	26850	26950	26800	39
358	20240620	144900	1046260700	26800	26800	26850	26800	117
359	20240620	144800	1043120800	26800	26800	26850	26800	15
360	20240620	144700	1042718550	26800	26750	26800	26750	207
361	20240620	144600	1037171350	26800	26750	26800	26750	26
362	20240620	144500	1036475750	26800	26750	26850	26750	15
363	20240620	144400	1036073900	26750	26800	26850	26750	181
364	20240620	144300	1031226800	26800	26850	26850	26800	16
365	20240620	144200	1030797750	26800	26800	26800	26800	11
366	20240620	144100	1030502950	26800	26800	26850	26800	20
367	20240620	144000	1029966450	26800	26800	26800	26800	25
368	20240620	143900	1029296450	26800	26800	26850	26800	12
369	20240620	143800	1028974600	26800	26800	26800	26800	8
370	20240620	143700	1028760200	26800	26800	26850	26800	65
371	20240620	143600	1027017950	26800	26750	26800	26750	184
372	20240620	143500	1022087300	26750	26750	26800	26750	50
373	20240620	143400	1020749700	26750	26750	26800	26750	216
374	20240620	143300	1014971450	26750	26750	26800	26750	155
375	20240620	143200	1010823450	26750	26800	26800	26750	141
376	20240620	143100	1007045200	26750	26750	26750	26750	216
377	20240620	143000	1001267200	26750	26800	26800	26750	903
378	20240620	142900	977089400	26800	26850	26850	26800	581
379	20240620	142800	961511300	26900	26900	26900	26800	2472
380	20240620	142700	895119300	26900	27000	27000	26900	3525
381	20240620	142600	800060250	27000	27000	27000	27000	11
382	20240620	142500	799763250	27000	27050	27050	27000	14
383	20240620	142400	799385050	27000	27000	27000	27000	14
384	20240620	142300	799007050	27000	27000	27000	27000	13
385	20240620	142200	798656050	27000	27000	27000	27000	5
386	20240620	142100	798521050	27000	27050	27050	27000	965
387	20240620	142000	772418000	27050	27050	27100	27000	679
388	20240620	141900	754063650	27000	27050	27050	27000	1723
389	20240620	141800	707489200	27050	27050	27150	27050	8
390	20240620	141700	707272700	27150	27150	27150	27150	0
391	20240620	141600	707272700	27150	27100	27150	27100	780
392	20240620	141500	686127950	27100	27100	27100	27100	1
393	20240620	141400	686100850	27100	27100	27100	27100	100
394	20240620	141300	683390850	27100	27100	27100	27100	50
395	20240620	141200	682035850	27100	27100	27100	27100	9
396	20240620	141100	681791950	27100	27100	27100	27100	1
397	20240620	141000	681764850	27050	27050	27050	27050	0
398	20240620	140900	681764850	27050	27050	27050	27050	0
399	20240620	140800	681764850	27050	27050	27050	27050	0
400	20240620	140700	681764850	27050	27050	27050	27050	10
401	20240620	140600	681494350	27100	27100	27100	27100	1
402	20240620	140500	681467250	27050	27050	27050	27050	10
403	20240620	140400	681196750	27050	27050	27050	27050	0
404	20240620	140300	681196750	27050	27050	27050	27050	0
405	20240620	140200	681196750	27050	27050	27050	27050	0
406	20240620	140100	681196750	27050	27050	27050	27050	220
407	20240620	140000	675245750	27100	27100	27100	27100	0
408	20240620	135900	675245750	27100	27100	27100	27100	199
409	20240620	135800	669852850	27100	27100	27100	27100	30
410	20240620	135700	669039850	27050	27100	27100	27050	109
411	20240620	135600	666086400	27100	27100	27100	27100	1
412	20240620	135500	666059300	27050	27050	27050	27050	15
413	20240620	135400	665653550	27050	27050	27050	27050	18
414	20240620	135300	665166650	27100	27100	27100	27100	3
415	20240620	135200	665085350	27100	27100	27100	27100	105
416	20240620	135100	662239850	27100	27100	27100	27100	0
417	20240620	135000	662239850	27100	27050	27100	27050	56
418	20240620	134900	660724800	27050	27050	27050	27050	0
419	20240620	134800	660724800	27050	27050	27050	27050	0
420	20240620	134700	660724800	27050	27050	27050	27050	59
421	20240620	134600	659128850	27100	27100	27100	27100	10
422	20240620	134500	658857850	27050	27050	27050	27050	40
423	20240620	134400	657775850	27100	27100	27100	27100	60
424	20240620	134300	656149850	27100	27100	27100	27100	1
425	20240620	134200	656122750	27050	27050	27050	27050	2
426	20240620	134100	656068650	27100	27100	27100	27100	2
427	20240620	134000	656014450	27100	27100	27100	27100	1
428	20240620	133900	655987350	27100	27100	27100	27100	1
429	20240620	133800	655960250	27050	27100	27100	27050	506
430	20240620	133700	642250250	27100	27100	27150	27100	346
431	20240620	133600	632871350	27100	27100	27100	27100	2
432	20240620	133500	632817150	27150	27150	27150	27150	73
433	20240620	133400	630835200	27150	27150	27150	27150	8
434	20240620	133300	630618000	27150	27150	27150	27150	0
435	20240620	133200	630618000	27150	27150	27150	27150	0
436	20240620	133100	630618000	27150	27150	27150	27150	1
437	20240620	133000	630590850	27150	27150	27150	27150	0
438	20240620	132900	630590850	27150	27150	27150	27150	10
439	20240620	132800	630319350	27150	27150	27150	27150	54
440	20240620	132700	628853250	27150	27150	27150	27100	115
441	20240620	132600	625733500	27150	27150	27150	27150	100
442	20240620	132500	623018500	27100	27100	27100	27100	241
443	20240620	132400	616487400	27150	27150	27150	27150	0
444	20240620	132300	616487400	27150	27150	27150	27150	0
445	20240620	132200	616487400	27150	27150	27150	27150	0
446	20240620	132100	616487400	27150	27150	27150	27150	0
447	20240620	132000	616487400	27150	27150	27150	27150	1
448	20240620	131900	616460250	27050	27050	27050	27050	1
449	20240620	131800	616433200	27050	27050	27050	27050	1
450	20240620	131700	616406150	27050	27150	27150	27050	128
451	20240620	131600	612943650	27050	27150	27150	27050	10
452	20240620	131500	612672650	27150	27150	27150	27150	0
453	20240620	131400	612672650	27150	27150	27150	27150	0
454	20240620	131300	612672650	27150	27100	27150	27100	554
455	20240620	131200	597658150	27100	27100	27100	27100	8
456	20240620	131100	597441350	27100	27100	27100	27100	0
457	20240620	131000	597441350	27100	27100	27100	27100	1
458	20240620	130900	597414250	27000	27000	27000	27000	0
459	20240620	130800	597414250	27000	27000	27000	27000	2
460	20240620	130700	597360250	27000	27000	27000	27000	0
461	20240620	130600	597360250	27000	27000	27000	27000	1
462	20240620	130500	597333250	27000	27000	27000	27000	0
463	20240620	130400	597333250	27000	27050	27050	27000	100
464	20240620	130300	594628500	27100	27000	27100	27000	131
465	20240620	130200	591083050	27000	27000	27000	27000	0
466	20240620	130100	591083050	27000	27000	27000	27000	0
467	20240620	130000	591083050	27000	27000	27000	27000	2
468	20240620	125900	591029050	27000	27000	27000	27000	3
469	20240620	125800	590948050	27100	27100	27100	27100	4
470	20240620	125700	590839650	27100	27000	27100	27000	6
471	20240620	125600	590677250	27100	27100	27100	27100	0
472	20240620	125500	590677250	27100	27100	27100	27100	1
473	20240620	125400	590650150	27000	27000	27000	27000	6
474	20240620	125300	590488150	27000	27000	27000	27000	51
475	20240620	125200	589111150	27000	27000	27000	27000	52
476	20240620	125100	587707150	27000	27000	27000	27000	0
477	20240620	125000	587707150	27000	27000	27000	27000	3
478	20240620	124900	587626150	27100	27100	27100	27100	0
479	20240620	124800	587626150	27100	27150	27150	27000	14
480	20240620	124700	587246850	27000	27000	27000	27000	56
481	20240620	124600	585734850	27000	27000	27000	27000	1
482	20240620	124500	585707850	27000	27000	27000	27000	133
483	20240620	124400	582116850	27000	27000	27000	27000	4
484	20240620	124300	582008850	27000	27000	27000	27000	2
485	20240620	124200	581954850	27000	27000	27000	27000	0
486	20240620	124100	581954850	27000	27000	27000	27000	2
487	20240620	124000	581900850	27000	27000	27000	27000	1
488	20240620	123900	581873850	27000	27000	27000	27000	2
489	20240620	123800	581819850	27050	27050	27050	27050	158
490	20240620	123700	577545950	27050	27050	27150	27050	102
491	20240620	123600	574781150	27000	27000	27000	27000	2
492	20240620	123500	574727150	27000	27000	27000	27000	0
493	20240620	123400	574727150	27000	27050	27050	27000	113
494	20240620	123300	571670600	27000	27000	27000	27000	1
495	20240620	123200	571643600	27000	27000	27000	27000	2
496	20240620	123100	571589600	27000	27050	27050	27000	7
497	20240620	123000	571400300	27000	27000	27000	27000	67
498	20240620	122900	569591300	27000	27000	27000	27000	0
499	20240620	122800	569591300	27000	27050	27050	27000	8
500	20240620	122700	569375150	27000	27000	27000	27000	3
501	20240620	122600	569294150	27000	27000	27000	27000	0
502	20240620	122500	569294150	27000	27000	27000	27000	12
503	20240620	122400	568970150	27000	27000	27000	27000	2
504	20240620	122300	568916150	27000	27000	27000	27000	2
505	20240620	122200	568862150	27000	27000	27000	27000	0
506	20240620	122100	568862150	27000	27000	27000	27000	0
507	20240620	122000	568862150	27000	27000	27000	27000	3
508	20240620	121900	568781150	27050	27050	27050	27050	101
509	20240620	121800	566049100	27000	27100	27100	27000	4
510	20240620	121700	565940900	27000	27000	27000	27000	0
511	20240620	121600	565940900	27000	27000	27000	27000	12
512	20240620	121500	565616900	27000	27000	27000	27000	1
513	20240620	121400	565589900	27050	27050	27050	27050	44
514	20240620	121300	564399700	27050	27050	27050	27050	56
515	20240620	121200	562884900	27050	27050	27050	27050	155
516	20240620	121100	558692150	27050	27050	27050	27050	2
517	20240620	121000	558638050	27050	27050	27050	27050	40
518	20240620	120900	557556050	27050	27050	27050	27050	2
519	20240620	120800	557501950	27050	27050	27050	27050	0
520	20240620	120700	557501950	27050	27050	27050	27050	3
521	20240620	120600	557420800	27050	27050	27050	27050	0
522	20240620	120500	557420800	27050	27050	27050	27050	73
523	20240620	120400	555446150	27050	27050	27050	27050	0
524	20240620	120300	555446150	27050	27050	27050	27050	1
525	20240620	120200	555419100	27050	27050	27050	27050	3
526	20240620	120100	555337950	27050	27050	27050	27050	0
527	20240620	120000	555337950	27050	27050	27050	27050	15
528	20240620	115900	554932200	27050	27050	27050	27050	213
529	20240620	115800	549170550	27050	27100	27100	27050	3
530	20240620	115700	549089350	27050	27050	27050	27050	0
531	20240620	115600	549089350	27050	27050	27050	27050	20
532	20240620	115500	548548350	27050	27050	27100	27050	6
533	20240620	115400	548385900	27050	27050	27050	27050	1
534	20240620	115300	548358850	27050	27050	27050	27050	2
535	20240620	115200	548304750	27050	27050	27050	27050	7
536	20240620	115100	548115400	27050	27050	27050	27050	77
537	20240620	115000	546032550	27100	27100	27100	27100	84
538	20240620	114900	543756150	27050	27050	27050	27050	2
539	20240620	114800	543702050	27050	27050	27050	27050	0
540	20240620	114700	543702050	27050	27050	27050	27050	1
541	20240620	114600	543675000	27050	27100	27100	27050	124
542	20240620	114500	540314700	27050	27050	27050	27050	10
543	20240620	114400	540044200	27050	27050	27050	27050	2
544	20240620	114300	539990100	27100	27100	27100	27100	1
545	20240620	114200	539963000	27050	27050	27050	27050	2
546	20240620	114100	539908900	27050	27100	27100	27050	3
547	20240620	114000	539827700	27100	27000	27100	27000	107
548	20240620	113900	536931300	27050	27050	27050	27050	5
549	20240620	113800	536796050	27000	27000	27000	27000	0
550	20240620	113700	536796050	27000	27050	27050	27000	12
551	20240620	113600	536471550	27050	27050	27050	27050	9
552	20240620	113500	536228100	27000	27000	27000	27000	2
553	20240620	113400	536174100	27000	27000	27000	27000	1
554	20240620	113300	536147100	27050	27000	27050	27000	3
555	20240620	113200	536066050	27050	27050	27050	27050	1
556	20240620	113100	536039000	27000	27000	27000	27000	143
557	20240620	113000	532178000	27000	27000	27000	27000	1
558	20240620	112900	532151000	27000	27000	27000	27000	0
559	20240620	112800	532151000	27000	27000	27000	27000	3
560	20240620	112700	532070000	27000	27000	27000	27000	0
561	20240620	112600	532070000	27000	27050	27050	27000	3
562	20240620	112500	531988950	27000	27000	27000	27000	0
563	20240620	112400	531988950	27000	27000	27000	27000	22
564	20240620	112300	531394950	27000	27000	27000	27000	206
565	20240620	112200	525832950	27000	27000	27000	27000	0
566	20240620	112100	525832950	27000	27000	27000	27000	3
567	20240620	112000	525751950	27000	27000	27000	27000	0
568	20240620	111900	525751950	27000	27050	27050	27000	25
569	20240620	111800	525075800	27000	27000	27000	27000	1
570	20240620	111700	525048800	27050	27050	27050	27050	140
571	20240620	111600	521261800	27100	27100	27100	27100	0
572	20240620	111500	521261800	27100	27000	27100	27000	593
573	20240620	111400	505244450	27000	27000	27000	27000	0
574	20240620	111300	505244450	27000	27000	27000	27000	0
575	20240620	111200	505244450	27000	27050	27050	27000	167
576	20240620	111100	500727200	27050	27050	27050	27050	74
577	20240620	111000	498725500	27050	27100	27100	27050	22
578	20240620	110900	498129400	27100	27100	27100	27100	12
579	20240620	110800	497804200	27100	27100	27100	27100	56
580	20240620	110700	496286600	27050	27050	27050	27050	0
581	20240620	110600	496286600	27050	27050	27050	27050	3
582	20240620	110500	496205450	27050	27050	27050	27050	100
583	20240620	110400	493500450	27050	27050	27050	27050	0
584	20240620	110300	493500450	27050	27050	27050	27050	2
585	20240620	110200	493446350	27150	27150	27150	27150	25
586	20240620	110100	492767600	27050	27050	27050	27050	3
587	20240620	110000	492686450	27050	27050	27050	27050	1
588	20240620	105900	492659400	27050	27050	27050	27050	2
589	20240620	105800	492605300	27050	27050	27050	27050	35
590	20240620	105700	491658550	27050	27050	27050	27050	391
591	20240620	105600	481082000	27050	27050	27050	27050	2
592	20240620	105500	481027900	27050	27050	27050	27050	12
593	20240620	105400	480703300	27050	27050	27050	27050	3
594	20240620	105300	480622150	27150	27150	27150	27050	186
595	20240620	105200	475590600	27050	27050	27050	27050	2
596	20240620	105100	475536500	27050	27050	27050	27050	0
597	20240620	105000	475536500	27050	27050	27050	27050	35
598	20240620	104900	474589750	27050	27050	27050	27050	0
599	20240620	104800	474589750	27050	27050	27050	27050	1
600	20240620	104700	474562700	27050	27050	27050	27050	2
601	20240620	104600	474508600	27100	27100	27100	27100	144
602	20240620	104500	470606200	27100	27100	27100	27100	4
603	20240620	104400	470497800	27150	27150	27150	27150	0
604	20240620	104300	470497800	27150	27050	27150	27050	3
605	20240620	104200	470416550	27050	27050	27050	27050	1
606	20240620	104100	470389500	27050	27050	27050	27050	23
607	20240620	104000	469767350	27050	27050	27050	27050	0
608	20240620	103900	469767350	27050	27050	27050	27050	0
609	20240620	103800	469767350	27050	27050	27050	27050	2
610	20240620	103700	469713250	27200	27200	27200	27200	1
611	20240620	103600	469686050	27050	27050	27050	27050	2
612	20240620	103500	469631950	27100	27100	27100	27050	40
613	20240620	103400	468548000	27100	27100	27100	27100	105
614	20240620	103300	465702500	27100	27100	27100	27100	0
615	20240620	103200	465702500	27100	27100	27100	27100	2
616	20240620	103100	465648300	27050	27050	27050	27050	0
617	20240620	103000	465648300	27050	27050	27050	27050	4
618	20240620	102900	465540100	27100	27100	27150	27100	71
619	20240620	102800	463614200	27100	27100	27100	27100	155
620	20240620	102700	459413700	27100	27100	27100	27100	85
621	20240620	102600	457110200	27100	27100	27100	27100	10
622	20240620	102500	456839200	27100	27200	27200	27100	33
623	20240620	102400	455944700	27200	27100	27200	27100	403
624	20240620	102300	445018400	27100	27100	27100	27100	0
625	20240620	102200	445018400	27100	27100	27100	27100	3
626	20240620	102100	444937100	27050	27050	27050	27050	0
627	20240620	102000	444937100	27050	27050	27050	27050	22
628	20240620	101900	444342000	27050	27050	27050	27050	0
629	20240620	101800	444342000	27050	27050	27050	27050	5
630	20240620	101700	444206750	27050	27050	27050	27050	0
631	20240620	101600	444206750	27050	27100	27250	27050	473
632	20240620	101500	431381050	27100	27100	27200	27100	113
633	20240620	101400	428310650	27100	27100	27100	27100	10
634	20240620	101300	428039650	27100	27100	27100	27100	2
635	20240620	101200	427985450	27100	27100	27100	27100	0
636	20240620	101100	427985450	27100	27100	27100	27100	13
637	20240620	101000	427633150	27100	27100	27100	27100	1
638	20240620	100900	427606050	27100	27100	27100	27100	3
639	20240620	100800	427524750	27200	27150	27200	27100	421
640	20240620	100700	416111200	27150	27050	27150	27050	106
641	20240620	100600	413238600	27050	27050	27050	27050	41
642	20240620	100500	412129550	27050	27050	27050	27050	0
643	20240620	100400	412129550	27050	27050	27050	27050	2
644	20240620	100300	412075450	27150	27050	27150	27000	570
645	20240620	100200	396658250	27050	27050	27050	27050	208
646	20240620	100100	391031850	27050	27150	27150	27050	72
647	20240620	100000	389083550	27150	27100	27150	27100	6
648	20240620	095900	388920800	27100	27100	27100	27100	0
649	20240620	095800	388920800	27100	27050	27100	27050	92
650	20240620	095700	386427700	27100	27050	27100	27050	33
651	20240620	095600	385535000	27050	27000	27050	27000	3
652	20240620	095500	385453900	27000	27000	27000	27000	9
653	20240620	095400	385210900	27000	27000	27000	27000	140
654	20240620	095300	381430900	26950	27000	27000	26950	87
655	20240620	095200	379083150	27000	27050	27050	27000	10
656	20240620	095100	378812850	27000	27050	27050	27000	4
657	20240620	095000	378704800	27050	27050	27050	27050	5
658	20240620	094900	378569550	26950	26950	26950	26950	40
659	20240620	094800	377491550	26950	26950	26950	26950	3
660	20240620	094700	377410700	26950	27000	27000	26950	280
661	20240620	094600	369861350	27050	27000	27050	27000	6
662	20240620	094500	369699150	27000	27000	27000	27000	51
663	20240620	094400	368322150	27000	27000	27000	27000	7
664	20240620	094300	368133150	27000	27000	27000	27000	97
665	20240620	094200	365514150	27000	27050	27050	27000	13
666	20240620	094100	365163100	27050	27050	27050	27050	9
667	20240620	094000	364919650	27100	27150	27150	27100	7
668	20240620	093900	364729900	26950	26950	27150	26950	1139
669	20240620	093800	334003700	27000	27000	27000	27000	36
670	20240620	093700	333031700	27000	27000	27000	26950	250
671	20240620	093600	326282650	27000	27000	27000	26950	51
672	20240620	093500	324905700	27000	26950	27050	26950	486
673	20240620	093400	311777900	26950	26950	27000	26900	462
674	20240620	093300	299320900	26900	26950	26950	26900	760
675	20240620	093200	278839050	26950	27000	27000	26950	35
676	20240620	093100	277894650	27000	26950	27000	26950	96
677	20240620	093000	275304650	26950	27000	27000	26950	463
678	20240620	092900	262803800	27050	27050	27050	27050	2
679	20240620	092800	262749700	27000	27000	27000	27000	46
680	20240620	092700	261507700	27000	27050	27050	27000	170
681	20240620	092600	256915200	27050	27050	27050	27050	95
682	20240620	092500	254345450	27100	27100	27100	27100	132
683	20240620	092400	250768250	27100	27200	27200	27100	87
684	20240620	092300	248406800	27150	27150	27200	27100	395
685	20240620	092200	237687700	27150	27150	27150	27150	0
686	20240620	092100	237687700	27150	27150	27150	27100	263
687	20240620	092000	230547350	27150	27150	27150	27100	65
688	20240620	091900	228785200	27050	27100	27100	27050	229
689	20240620	091800	222589800	27150	27150	27150	27150	20
690	20240620	091700	222046800	27150	27000	27150	27000	5
691	20240620	091600	221911650	27000	27150	27150	27000	17
692	20240620	091500	221450550	27150	27050	27250	27000	496
693	20240620	091400	208042400	27050	27100	27100	27050	363
694	20240620	091300	198217250	27300	27000	27350	27000	1516
695	20240620	091200	157134500	27000	27100	27100	27000	1795
696	20240620	091100	108569900	27100	27150	27150	27100	123
697	20240620	091000	105231500	27150	27150	27200	27150	44
698	20240620	090900	104036850	27150	27250	27250	27150	421
699	20240620	090800	92592050	27250	27250	27250	27250	0
700	20240620	090700	92592050	27250	27250	27250	27250	48
701	20240620	090600	91284050	27250	27200	27250	27200	139
702	20240620	090500	87498150	27250	27300	27300	27250	355
703	20240620	090400	77816950	27250	27200	27250	27200	332
704	20240620	090300	68781400	27200	27150	27200	27150	133
705	20240620	090200	65169950	27200	27200	27200	27200	126
706	20240620	090100	61742750	27250	27250	27250	27100	464
707	20240620	090000	49139350	27300	27150	27300	27100	1760