KissMeData/089890/min/candle-20240626.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240626	200200	30301185580	18960	18960	18960	18960	14918
3	20240626	200100	30301185580	18960	18960	18960	18960	0
4	20240626	200000	30301185580	18960	18960	18960	18960	0
5	20240626	195900	30301185580	18960	18960	18960	18960	0
6	20240626	195800	30301185580	18960	18960	18960	18960	0
7	20240626	195700	30301185580	18960	18960	18960	18960	0
8	20240626	195600	30301185580	18960	18960	18960	18960	0
9	20240626	195500	30301185580	18960	18960	18960	18960	0
10	20240626	195400	30301185580	18960	18960	18960	18960	0
11	20240626	195300	30301185580	18960	18960	18960	18960	0
12	20240626	195200	30301185580	18960	18960	18960	18960	0
13	20240626	195100	30301185580	18960	18960	18960	18960	0
14	20240626	195000	30301185580	18960	18960	18960	18960	0
15	20240626	194900	30301185580	18960	18960	18960	18960	0
16	20240626	194800	30301185580	18960	18960	18960	18960	0
17	20240626	194700	30301185580	18960	18960	18960	18960	0
18	20240626	194600	30301185580	18960	18960	18960	18960	0
19	20240626	194500	30301185580	18960	18960	18960	18960	0
20	20240626	194400	30301185580	18960	18960	18960	18960	0
21	20240626	194300	30301185580	18960	18960	18960	18960	0
22	20240626	194200	30301185580	18960	18960	18960	18960	0
23	20240626	194100	30301185580	18960	18960	18960	18960	0
24	20240626	194000	30301185580	18960	18960	18960	18960	0
25	20240626	193900	30301185580	18960	18960	18960	18960	0
26	20240626	193800	30301185580	18960	18960	18960	18960	0
27	20240626	193700	30301185580	18960	18960	18960	18960	0
28	20240626	193600	30301185580	18960	18960	18960	18960	0
29	20240626	193500	30301185580	18960	18960	18960	18960	0
30	20240626	193400	30301185580	18960	18960	18960	18960	0
31	20240626	193300	30301185580	18960	18960	18960	18960	0
32	20240626	193200	30301185580	18960	18960	18960	18960	14918
33	20240626	193100	30301185580	18960	18960	18960	18960	0
34	20240626	193000	30301185580	18960	18960	18960	18960	0
35	20240626	192900	30301185580	18960	18960	18960	18960	0
36	20240626	192800	30301185580	18960	18960	18960	18960	0
37	20240626	192700	30301185580	18960	18960	18960	18960	0
38	20240626	192600	30301185580	18960	18960	18960	18960	0
39	20240626	192500	30301185580	18960	18960	18960	18960	0
40	20240626	192400	30301185580	18960	18960	18960	18960	0
41	20240626	192300	30301185580	18960	18960	18960	18960	0
42	20240626	192200	30301185580	18960	18960	18960	18960	0
43	20240626	192100	30301185580	18960	18960	18960	18960	0
44	20240626	192000	30301185580	18960	18960	18960	18960	0
45	20240626	191900	30301185580	18960	18960	18960	18960	0
46	20240626	191800	30301185580	18960	18960	18960	18960	0
47	20240626	191700	30301185580	18960	18960	18960	18960	0
48	20240626	191600	30301185580	18960	18960	18960	18960	0
49	20240626	191500	30301185580	18960	18960	18960	18960	0
50	20240626	191400	30301185580	18960	18960	18960	18960	0
51	20240626	191300	30301185580	18960	18960	18960	18960	0
52	20240626	191200	30301185580	18960	18960	18960	18960	0
53	20240626	191100	30301185580	18960	18960	18960	18960	0
54	20240626	191000	30301185580	18960	18960	18960	18960	0
55	20240626	190900	30301185580	18960	18960	18960	18960	0
56	20240626	190800	30301185580	18960	18960	18960	18960	0
57	20240626	190700	30301185580	18960	18960	18960	18960	0
58	20240626	190600	30301185580	18960	18960	18960	18960	0
59	20240626	190500	30301185580	18960	18960	18960	18960	0
60	20240626	190400	30301185580	18960	18960	18960	18960	0
61	20240626	190300	30301185580	18960	18960	18960	18960	0
62	20240626	190200	30301185580	18960	18960	18960	18960	14918
63	20240626	190100	30301185580	18960	18960	18960	18960	0
64	20240626	190000	30301185580	18960	18960	18960	18960	0
65	20240626	185900	30301185580	18960	18960	18960	18960	0
66	20240626	185800	30301185580	18960	18960	18960	18960	0
67	20240626	185700	30301185580	18960	18960	18960	18960	0
68	20240626	185600	30301185580	18960	18960	18960	18960	0
69	20240626	185500	30301185580	18960	18960	18960	18960	0
70	20240626	185400	30301185580	18960	18960	18960	18960	0
71	20240626	185300	30301185580	18960	18960	18960	18960	0
72	20240626	185200	30301185580	18960	18960	18960	18960	0
73	20240626	185100	30301185580	18960	18960	18960	18960	0
74	20240626	185000	30301185580	18960	18960	18960	18960	0
75	20240626	184900	30301185580	18960	18960	18960	18960	0
76	20240626	184800	30301185580	18960	18960	18960	18960	0
77	20240626	184700	30301185580	18960	18960	18960	18960	0
78	20240626	184600	30301185580	18960	18960	18960	18960	0
79	20240626	184500	30301185580	18960	18960	18960	18960	0
80	20240626	184400	30301185580	18960	18960	18960	18960	0
81	20240626	184300	30301185580	18960	18960	18960	18960	0
82	20240626	184200	30301185580	18960	18960	18960	18960	0
83	20240626	184100	30301185580	18960	18960	18960	18960	0
84	20240626	184000	30301185580	18960	18960	18960	18960	0
85	20240626	183900	30301185580	18960	18960	18960	18960	0
86	20240626	183800	30301185580	18960	18960	18960	18960	0
87	20240626	183700	30301185580	18960	18960	18960	18960	0
88	20240626	183600	30301185580	18960	18960	18960	18960	0
89	20240626	183500	30301185580	18960	18960	18960	18960	0
90	20240626	183400	30301185580	18960	18960	18960	18960	0
91	20240626	183300	30301185580	18960	18960	18960	18960	0
92	20240626	183200	30301185580	18960	18960	18960	18960	14918
93	20240626	183100	30301185580	18960	18960	18960	18960	0
94	20240626	183000	30301185580	18960	18960	18960	18960	0
95	20240626	182900	30301185580	18960	18960	18960	18960	0
96	20240626	182800	30301185580	18960	18960	18960	18960	0
97	20240626	182700	30301185580	18960	18960	18960	18960	0
98	20240626	182600	30301185580	18960	18960	18960	18960	0
99	20240626	182500	30301185580	18960	18960	18960	18960	0
100	20240626	182400	30301185580	18960	18960	18960	18960	0
101	20240626	182300	30301185580	18960	18960	18960	18960	0
102	20240626	182200	30301185580	18960	18960	18960	18960	0
103	20240626	182100	30301185580	18960	18960	18960	18960	0
104	20240626	182000	30301185580	18960	18960	18960	18960	0
105	20240626	181900	30301185580	18960	18960	18960	18960	0
106	20240626	181800	30301185580	18960	18960	18960	18960	0
107	20240626	181700	30301185580	18960	18960	18960	18960	0
108	20240626	181600	30301185580	18960	18960	18960	18960	0
109	20240626	181500	30301185580	18960	18960	18960	18960	0
110	20240626	181400	30301185580	18960	18960	18960	18960	0
111	20240626	181300	30301185580	18960	18960	18960	18960	0
112	20240626	181200	30301185580	18960	18960	18960	18960	0
113	20240626	181100	30301185580	18960	18960	18960	18960	0
114	20240626	181000	30301185580	18960	18960	18960	18960	0
115	20240626	180900	30301185580	18960	18960	18960	18960	0
116	20240626	180800	30301185580	18960	18960	18960	18960	0
117	20240626	180700	30301185580	18960	18960	18960	18960	0
118	20240626	180600	30301185580	18960	18960	18960	18960	0
119	20240626	180500	30301185580	18960	18960	18960	18960	0
120	20240626	180400	30301185580	18960	18960	18960	18960	0
121	20240626	180300	30301185580	18960	18960	18960	18960	0
122	20240626	180200	30301185580	18960	18960	18960	18960	14918
123	20240626	180100	30301185580	18960	18960	18960	18960	0
124	20240626	180000	30301185580	18960	18960	18960	18960	0
125	20240626	175900	30301185580	18960	18960	18960	18960	0
126	20240626	175800	30301185580	18960	18960	18960	18960	0
127	20240626	175700	30301185580	18960	18960	18960	18960	0
128	20240626	175600	30301185580	18960	18960	18960	18960	0
129	20240626	175500	30301185580	18960	18960	18960	18960	0
130	20240626	175400	30301185580	18960	18960	18960	18960	0
131	20240626	175300	30301185580	18960	18960	18960	18960	0
132	20240626	175200	30301185580	18960	18960	18960	18960	0
133	20240626	175100	30301185580	18960	18960	18960	18960	0
134	20240626	175000	30301185580	18960	18960	18960	18960	0
135	20240626	174900	30301185580	18960	18960	18960	18960	0
136	20240626	174800	30301185580	18960	18960	18960	18960	0
137	20240626	174700	30301185580	18960	18960	18960	18960	0
138	20240626	174600	30301185580	18960	18960	18960	18960	0
139	20240626	174500	30301185580	18960	18960	18960	18960	0
140	20240626	174400	30301185580	18960	18960	18960	18960	0
141	20240626	174300	30301185580	18960	18960	18960	18960	0
142	20240626	174200	30301185580	18960	18960	18960	18960	0
143	20240626	174100	30301185580	18960	18960	18960	18960	0
144	20240626	174000	30301185580	18960	18960	18960	18960	0
145	20240626	173900	30301185580	18960	18960	18960	18960	0
146	20240626	173800	30301185580	18960	18960	18960	18960	0
147	20240626	173700	30301185580	18960	18960	18960	18960	0
148	20240626	173600	30301185580	18960	18960	18960	18960	0
149	20240626	173500	30301185580	18960	18960	18960	18960	0
150	20240626	173400	30301185580	18960	18960	18960	18960	0
151	20240626	173300	30301185580	18960	18960	18960	18960	0
152	20240626	173200	30301185580	18960	18960	18960	18960	14918
153	20240626	173100	30301185580	18960	18960	18960	18960	0
154	20240626	173000	30301185580	18960	18960	18960	18960	0
155	20240626	172900	30301185580	18960	18960	18960	18960	0
156	20240626	172800	30301185580	18960	18960	18960	18960	0
157	20240626	172700	30301185580	18960	18960	18960	18960	0
158	20240626	172600	30301185580	18960	18960	18960	18960	0
159	20240626	172500	30301185580	18960	18960	18960	18960	0
160	20240626	172400	30301185580	18960	18960	18960	18960	0
161	20240626	172300	30301185580	18960	18960	18960	18960	0
162	20240626	172200	30301185580	18960	18960	18960	18960	0
163	20240626	172100	30301185580	18960	18960	18960	18960	0
164	20240626	172000	30301185580	18960	18960	18960	18960	0
165	20240626	171900	30301185580	18960	18960	18960	18960	0
166	20240626	171800	30301185580	18960	18960	18960	18960	0
167	20240626	171700	30301185580	18960	18960	18960	18960	0
168	20240626	171600	30301185580	18960	18960	18960	18960	0
169	20240626	171500	30301185580	18960	18960	18960	18960	0
170	20240626	171400	30301185580	18960	18960	18960	18960	0
171	20240626	171300	30301185580	18960	18960	18960	18960	0
172	20240626	171200	30301185580	18960	18960	18960	18960	0
173	20240626	171100	30301185580	18960	18960	18960	18960	0
174	20240626	171000	30301185580	18960	18960	18960	18960	0
175	20240626	170900	30301185580	18960	18960	18960	18960	0
176	20240626	170800	30301185580	18960	18960	18960	18960	0
177	20240626	170700	30301185580	18960	18960	18960	18960	0
178	20240626	170600	30301185580	18960	18960	18960	18960	0
179	20240626	170500	30301185580	18960	18960	18960	18960	0
180	20240626	170400	30301185580	18960	18960	18960	18960	0
181	20240626	170300	30301185580	18960	18960	18960	18960	0
182	20240626	170200	30301185580	18960	18960	18960	18960	14918
183	20240626	170100	30301185580	18960	18960	18960	18960	0
184	20240626	170000	30301185580	18960	18960	18960	18960	0
185	20240626	165900	30301185580	18960	18960	18960	18960	0
186	20240626	165800	30301185580	18960	18960	18960	18960	0
187	20240626	165700	30301185580	18960	18960	18960	18960	0
188	20240626	165600	30301185580	18960	18960	18960	18960	0
189	20240626	165500	30301185580	18960	18960	18960	18960	0
190	20240626	165400	30301185580	18960	18960	18960	18960	0
191	20240626	165300	30301185580	18960	18960	18960	18960	0
192	20240626	165200	30301185580	18960	18960	18960	18960	0
193	20240626	165100	30301185580	18960	18960	18960	18960	0
194	20240626	165000	30301185580	18960	18960	18960	18960	0
195	20240626	164900	30301185580	18960	18960	18960	18960	0
196	20240626	164800	30301185580	18960	18960	18960	18960	0
197	20240626	164700	30301185580	18960	18960	18960	18960	0
198	20240626	164600	30301185580	18960	18960	18960	18960	0
199	20240626	164500	30301185580	18960	18960	18960	18960	0
200	20240626	164400	30301185580	18960	18960	18960	18960	0
201	20240626	164300	30301185580	18960	18960	18960	18960	0
202	20240626	164200	30301185580	18960	18960	18960	18960	0
203	20240626	164100	30301185580	18960	18960	18960	18960	0
204	20240626	164000	30301185580	18960	18960	18960	18960	0
205	20240626	163900	30301185580	18960	18960	18960	18960	0
206	20240626	163800	30301185580	18960	18960	18960	18960	0
207	20240626	163700	30301185580	18960	18960	18960	18960	0
208	20240626	163600	30301185580	18960	18960	18960	18960	0
209	20240626	163500	30301185580	18960	18960	18960	18960	0
210	20240626	163400	30301185580	18960	18960	18960	18960	0
211	20240626	163300	30301185580	18960	18960	18960	18960	0
212	20240626	163200	30301185580	18960	18960	18960	18960	14918
213	20240626	163100	30301185580	18960	18960	18960	18960	0
214	20240626	163000	30301185580	18960	18960	18960	18960	0
215	20240626	162900	30301185580	18960	18960	18960	18960	0
216	20240626	162800	30301185580	18960	18960	18960	18960	0
217	20240626	162700	30301185580	18960	18960	18960	18960	0
218	20240626	162600	30301185580	18960	18960	18960	18960	0
219	20240626	162500	30301185580	18960	18960	18960	18960	0
220	20240626	162400	30301185580	18960	18960	18960	18960	0
221	20240626	162300	30301185580	18960	18960	18960	18960	0
222	20240626	162200	30301185580	18960	18960	18960	18960	0
223	20240626	162100	30301185580	18960	18960	18960	18960	0
224	20240626	162000	30301185580	18960	18960	18960	18960	0
225	20240626	161900	30301185580	18960	18960	18960	18960	0
226	20240626	161800	30301185580	18960	18960	18960	18960	0
227	20240626	161700	30301185580	18960	18960	18960	18960	0
228	20240626	161600	30301185580	18960	18960	18960	18960	0
229	20240626	161500	30301185580	18960	18960	18960	18960	0
230	20240626	161400	30301185580	18960	18960	18960	18960	0
231	20240626	161300	30301185580	18960	18960	18960	18960	0
232	20240626	161200	30301185580	18960	18960	18960	18960	0
233	20240626	161100	30301185580	18960	18960	18960	18960	0
234	20240626	161000	30301185580	18960	18960	18960	18960	0
235	20240626	160900	30301185580	18960	18960	18960	18960	0
236	20240626	160800	30301185580	18960	18960	18960	18960	0
237	20240626	160700	30301185580	18960	18960	18960	18960	0
238	20240626	160600	30301185580	18960	18960	18960	18960	0
239	20240626	160500	30301185580	18960	18960	18960	18960	0
240	20240626	160400	30301185580	18960	18960	18960	18960	0
241	20240626	160300	30301185580	18960	18960	18960	18960	0
242	20240626	160200	30301185580	18960	18960	18960	18960	14918
243	20240626	160100	30301185580	18960	18960	18960	18960	0
244	20240626	160000	30301185580	18960	18960	18960	18960	0
245	20240626	155900	30301185580	18960	18960	18960	18960	0
246	20240626	155800	30301185580	18960	18960	18960	18960	0
247	20240626	155700	30301185580	18960	18960	18960	18960	0
248	20240626	155600	30301185580	18960	18960	18960	18960	0
249	20240626	155500	30301185580	18960	18960	18960	18960	0
250	20240626	155400	30301185580	18960	18960	18960	18960	0
251	20240626	155300	30301185580	18960	18960	18960	18960	0
252	20240626	155200	30301185580	18960	18960	18960	18960	0
253	20240626	155100	30301185580	18960	18960	18960	18960	0
254	20240626	155000	30301185580	18960	18960	18960	18960	0
255	20240626	154900	30301185580	18960	18960	18960	18960	0
256	20240626	154800	30301185580	18960	18960	18960	18960	0
257	20240626	154700	30301185580	18960	18960	18960	18960	0
258	20240626	154600	30301185580	18960	18960	18960	18960	0
259	20240626	154500	30301185580	18960	18960	18960	18960	0
260	20240626	154400	30301185580	18960	18960	18960	18960	0
261	20240626	154300	30301185580	18960	18960	18960	18960	0
262	20240626	154200	30301185580	18960	18960	18960	18960	0
263	20240626	154100	30301185580	18960	18960	18960	18960	0
264	20240626	154000	30301185580	18960	18960	18960	18960	0
265	20240626	153900	30301185580	18960	18960	18960	18960	0
266	20240626	153800	30301185580	18960	18960	18960	18960	0
267	20240626	153700	30301185580	18960	18960	18960	18960	0
268	20240626	153600	30301185580	18960	18960	18960	18960	0
269	20240626	153500	30301185580	18960	18960	18960	18960	0
270	20240626	153400	30301185580	18960	18960	18960	18960	0
271	20240626	153300	30301185580	18960	18960	18960	18960	0
272	20240626	153200	30301185580	18960	18960	18960	18960	14918
273	20240626	153100	30301185580	18960	18960	18960	18960	0
274	20240626	153000	30301185580	18960	18960	18960	18960	14918
275	20240626	152900	30018340300	18960	18960	18960	18960	0
276	20240626	152800	30018340300	18960	18960	18960	18960	0
277	20240626	152700	30018340300	18960	18960	18960	18960	0
278	20240626	152600	30018340300	18960	18960	18960	18960	0
279	20240626	152500	30018340300	18960	18960	18960	18960	0
280	20240626	152400	30018340300	18960	18960	18960	18960	0
281	20240626	152300	30018340300	18960	18960	18960	18960	0
282	20240626	152200	30018340300	18960	18960	18960	18960	0
283	20240626	152100	30018340300	18960	18960	18960	18960	0
284	20240626	152000	30018340300	18960	18960	18960	18960	0
285	20240626	151900	30018340300	18960	18990	19000	18900	5126
286	20240626	151800	29921216230	19000	18970	19010	18970	1343
287	20240626	151700	29895707150	18980	19010	19020	18970	2353
288	20240626	151600	29851034570	19010	19010	19010	19000	897
289	20240626	151500	29833987030	19010	18980	19010	18960	5369
290	20240626	151400	29732116390	18990	19040	19040	18970	1601
291	20240626	151300	29701706420	19040	18990	19050	18960	1923
292	20240626	151200	29665109860	18990	18980	18990	18920	3530
293	20240626	151100	29598212770	18990	19050	19050	18990	1721
294	20240626	151000	29565494790	19050	19080	19080	19020	481
295	20240626	150900	29556331590	19020	19010	19090	19000	1998
296	20240626	150800	29518339550	19000	19060	19060	19000	4251
297	20240626	150700	29437444100	19100	19100	19140	19050	2078
298	20240626	150600	29397778510	19140	19150	19150	19110	1573
299	20240626	150500	29367680390	19150	19150	19150	19130	948
300	20240626	150400	29349538500	19150	19140	19150	19130	574
301	20240626	150300	29338553520	19140	19130	19150	19120	1677
302	20240626	150200	29306459550	19130	19070	19130	19060	788
303	20240626	150100	29291395560	19070	19120	19140	19060	1559
304	20240626	150000	29261640790	19110	19160	19170	19110	3044
305	20240626	145900	29203420940	19160	19160	19160	19150	604
306	20240626	145800	29191848400	19140	19160	19160	19140	1179
307	20240626	145700	29169268580	19150	19140	19150	19140	390
308	20240626	145600	29161800220	19140	19150	19160	19130	906
309	20240626	145500	29144455100	19150	19180	19180	19150	3148
310	20240626	145400	29084144560	19180	19150	19180	19150	1712
311	20240626	145300	29051337320	19170	19140	19180	19140	2960
312	20240626	145200	28994600630	19140	19130	19150	19130	1214
313	20240626	145100	28971362010	19120	19100	19140	19100	1784
314	20240626	145000	28937246390	19100	19100	19100	19070	617
315	20240626	144900	28925468750	19070	19110	19110	19070	1158
316	20240626	144800	28903372000	19100	19110	19110	19090	386
317	20240626	144700	28896000050	19120	19140	19140	19120	988
318	20240626	144600	28877104380	19140	19170	19170	19140	1222
319	20240626	144500	28853701070	19170	19080	19180	19060	8811
320	20240626	144400	28684959550	19080	19120	19120	19080	811
321	20240626	144300	28669467460	19120	19110	19120	19110	540
322	20240626	144200	28659144100	19120	19120	19120	19100	465
323	20240626	144100	28650259390	19120	19150	19150	19110	755
324	20240626	144000	28635823200	19150	19120	19150	19110	987
325	20240626	143900	28616943000	19110	19110	19170	19110	771
326	20240626	143800	28602184580	19170	19070	19170	19060	4956
327	20240626	143700	28507406620	19060	19080	19090	19060	686
328	20240626	143600	28494319580	19090	19080	19090	19080	466
329	20240626	143500	28485424830	19080	19100	19100	19070	329
330	20240626	143400	28479144000	19070	19060	19070	19060	452
331	20240626	143300	28470524790	19050	19040	19070	19030	1794
332	20240626	143200	28436369950	19040	19040	19050	19020	427
333	20240626	143100	28428242250	19030	19060	19060	19030	914
334	20240626	143000	28410836290	19060	19110	19110	19060	2632
335	20240626	142900	28360617290	19100	19100	19110	19090	1023
336	20240626	142800	28341071890	19100	19110	19110	19090	833
337	20240626	142700	28325162040	19110	19120	19120	19090	453
338	20240626	142600	28316504130	19120	19150	19150	19120	507
339	20240626	142500	28306805840	19160	19130	19160	19130	793
340	20240626	142400	28291627960	19130	19100	19140	19100	926
341	20240626	142300	28273910490	19100	19140	19140	19100	475
342	20240626	142200	28264822180	19130	19130	19140	19130	402
343	20240626	142100	28257130340	19130	19100	19130	19100	682
344	20240626	142000	28244097320	19100	19060	19100	19050	659
345	20240626	141900	28231524850	19050	19130	19130	19050	2750
346	20240626	141800	28179034300	19130	19160	19160	19110	1973
347	20240626	141700	28141280050	19170	19190	19190	19150	1493
348	20240626	141600	28112661700	19190	19160	19200	19160	5222
349	20240626	141500	28012498970	19160	19150	19160	19140	858
350	20240626	141400	27996063520	19140	19120	19150	19120	1488
351	20240626	141300	27967583450	19120	19100	19130	19100	468
352	20240626	141200	27958638850	19100	19110	19110	19100	322
353	20240626	141100	27952486400	19110	19100	19110	19100	388
354	20240626	141000	27945075060	19110	19130	19130	19100	1486
355	20240626	140900	27916664920	19130	19140	19150	19130	413
356	20240626	140800	27908762690	19140	19130	19140	19120	1007
357	20240626	140700	27889498710	19120	19130	19130	19120	643
358	20240626	140600	27877198300	19130	19140	19140	19120	552
359	20240626	140500	27866641340	19140	19140	19140	19110	821
360	20240626	140400	27850929930	19140	19120	19140	19100	1585
361	20240626	140300	27820614800	19120	19090	19130	19070	3585
362	20240626	140200	27752150960	19100	19050	19100	19040	1418
363	20240626	140100	27725088490	19040	19050	19070	19040	469
364	20240626	140000	27716152800	19050	19100	19100	19050	661
365	20240626	135900	27703543050	19100	19040	19100	19030	750
366	20240626	135800	27689247680	19040	18980	19040	18980	1000
367	20240626	135700	27670239190	18960	19020	19030	18960	1048
368	20240626	135600	27650342470	19000	18980	19000	18980	911
369	20240626	135500	27633046420	18980	19010	19010	18980	1513
370	20240626	135400	27604319130	19000	19030	19030	19000	862
371	20240626	135300	27587928250	19020	19010	19030	18980	1923
372	20240626	135200	27551381140	19010	19050	19050	19010	1135
373	20240626	135100	27529778600	19050	19070	19070	19050	1113
374	20240626	135000	27508564350	19070	19110	19110	19060	1059
375	20240626	134900	27488348760	19110	19070	19150	19070	2042
376	20240626	134800	27449346390	19070	19180	19180	19070	3690
377	20240626	134700	27378778970	19160	19190	19190	19160	483
378	20240626	134600	27369517370	19180	19190	19200	19180	2166
379	20240626	134500	27327944390	19190	19180	19190	19150	2918
380	20240626	134400	27271984530	19180	19180	19190	19170	1888
381	20240626	134300	27235777240	19180	19150	19180	19150	1106
382	20240626	134200	27214580110	19170	19130	19170	19110	2156
383	20240626	134100	27173311760	19120	19130	19150	19100	1014
384	20240626	134000	27153920100	19130	19110	19130	19080	1551
385	20240626	133900	27124296520	19110	19120	19160	19100	1829
386	20240626	133800	27089312110	19110	19160	19170	19100	1498
387	20240626	133700	27060653350	19150	19180	19200	19140	1804
388	20240626	133600	27026045320	19170	19190	19190	19160	1065
389	20240626	133500	27005619640	19180	19200	19200	19180	3345
390	20240626	133400	26941405060	19200	19130	19200	19130	6228
391	20240626	133300	26822071980	19130	19140	19140	19110	584
392	20240626	133200	26810902580	19130	19120	19150	19120	825
393	20240626	133100	26795117940	19120	19080	19120	19080	306
394	20240626	133000	26789273820	19080	19060	19080	19060	273
395	20240626	132900	26784068370	19050	19080	19080	19040	1076
396	20240626	132800	26763559720	19080	19090	19100	19070	796
397	20240626	132700	26748372520	19090	19160	19160	19060	3134
398	20240626	132600	26688447950	19170	19170	19180	19170	295
399	20240626	132500	26682792620	19180	19170	19180	19150	750
400	20240626	132400	26668415510	19180	19190	19190	19170	103
401	20240626	132300	26666440690	19200	19190	19200	19190	708
402	20240626	132200	26652850370	19200	19170	19200	19140	2609
403	20240626	132100	26602795430	19180	19180	19180	19170	649
404	20240626	132000	26590350100	19170	19180	19190	19160	660
405	20240626	131900	26577694520	19190	19180	19200	19180	1742
406	20240626	131800	26544269470	19180	19170	19180	19160	480
407	20240626	131700	26535063630	19170	19180	19190	19150	512
408	20240626	131600	26525245210	19130	19190	19190	19110	5458
409	20240626	131500	26420603310	19190	19200	19200	19180	2526
410	20240626	131400	26372128270	19190	19100	19190	19090	3819
411	20240626	131300	26298996960	19100	19110	19110	19090	483
412	20240626	131200	26289772690	19090	19140	19150	19090	1152
413	20240626	131100	26267743470	19160	19110	19160	19110	1733
414	20240626	131000	26234568960	19120	19110	19120	19100	968
415	20240626	130900	26216067230	19090	19110	19130	19090	506
416	20240626	130800	26206393160	19080	19020	19080	19020	742
417	20240626	130700	26192246230	19060	19080	19080	18950	1464
418	20240626	130600	26164410110	19070	19150	19150	19070	562
419	20240626	130500	26153667470	19150	19100	19150	19100	2103
420	20240626	130400	26113430560	19100	19030	19100	19030	2591
421	20240626	130300	26063986250	19030	19040	19040	19000	836
422	20240626	130200	26048086390	19040	19010	19050	19000	5488
423	20240626	130100	25943747020	19010	19010	19060	19010	1541
424	20240626	130000	25914407050	19010	19040	19080	19000	3535
425	20240626	125900	25847220210	19040	19100	19100	19040	277
426	20240626	125800	25841941960	19010	19060	19120	19010	2106
427	20240626	125700	25801749080	19060	19010	19070	19010	574
428	20240626	125600	25790820680	19010	19080	19080	19010	985
429	20240626	125500	25772074610	19090	19110	19110	19070	513
430	20240626	125400	25762283730	19010	18920	19070	18920	1428
431	20240626	125300	25735128680	18930	18940	18970	18920	1697
432	20240626	125200	25703002560	18930	18910	19020	18900	3371
433	20240626	125100	25639114680	18910	19020	19020	18910	4267
434	20240626	125000	25558273540	19050	19100	19110	19030	3593
435	20240626	124900	25489774390	19140	19090	19160	19090	499
436	20240626	124800	25480230640	19090	19050	19090	19050	840
437	20240626	124700	25464219870	19050	19210	19210	19050	3414
438	20240626	124600	25398891230	19200	19160	19210	19150	1392
439	20240626	124500	25372171550	19200	19240	19280	19110	3541
440	20240626	124400	25304216280	19220	19300	19300	19220	4219
441	20240626	124300	25222856030	19300	19240	19300	19220	4101
442	20240626	124200	25143818150	19240	19280	19290	19230	11146
443	20240626	124100	24929110490	19280	19140	19290	19140	16205
444	20240626	124000	24617853100	19130	19130	19130	19100	1891
445	20240626	123900	24581683580	19130	19120	19130	19110	1738
446	20240626	123800	24548439800	19130	19130	19130	19110	539
447	20240626	123700	24538130310	19130	19140	19140	19130	1084
448	20240626	123600	24517388130	19140	19110	19140	19110	1446
449	20240626	123500	24489717200	19110	19110	19130	19110	546
450	20240626	123400	24479282100	19110	19110	19110	19100	607
451	20240626	123300	24467685640	19110	19120	19130	19100	1855
452	20240626	123200	24432218650	19140	19070	19150	19070	3586
453	20240626	123100	24363661510	19050	18990	19050	18970	964
454	20240626	123000	24345341430	18990	19020	19020	18930	3591
455	20240626	122900	24277210840	19010	19060	19070	19010	1174
456	20240626	122800	24254854720	19060	19080	19090	19060	742
457	20240626	122700	24240698670	19080	19140	19150	19040	1574
458	20240626	122600	24210613370	19130	19040	19130	19040	1530
459	20240626	122500	24181370930	19030	19040	19040	19000	2049
460	20240626	122400	24142390420	19050	19140	19150	19030	3249
461	20240626	122300	24080349630	19140	19100	19240	19100	25412
462	20240626	122200	23593853500	19100	19070	19100	19070	6848
463	20240626	122100	23463157500	19060	18990	19060	18990	7879
464	20240626	122000	23313254740	18990	18970	18990	18960	1059
465	20240626	121900	23293155080	18970	18980	18990	18950	1423
466	20240626	121800	23266166500	18990	18980	19000	18980	1614
467	20240626	121700	23235505020	18990	18980	18990	18980	1232
468	20240626	121600	23212111840	18980	18960	18980	18950	402
469	20240626	121500	23204491600	18960	18950	18990	18950	725
470	20240626	121400	23190736770	18940	18980	19000	18940	1124
471	20240626	121300	23169394830	18990	18980	18990	18970	386
472	20240626	121200	23162070540	18980	18950	18980	18950	865
473	20240626	121100	23145668760	18950	18980	18980	18940	313
474	20240626	121000	23139735260	18980	18940	18980	18930	981
475	20240626	120900	23121141700	18940	18980	18990	18940	1131
476	20240626	120800	23099696760	18990	19000	19000	18990	522
477	20240626	120700	23089782080	18990	18980	18990	18970	551
478	20240626	120600	23079323690	18980	18980	18990	18980	750
479	20240626	120500	23065085540	18980	18980	18980	18980	951
480	20240626	120400	23047035560	18980	18980	19000	18980	597
481	20240626	120300	23035702180	18980	19010	19010	18970	1702
482	20240626	120200	23003375140	19010	19000	19010	19000	1808
483	20240626	120100	22969021930	19000	18980	19000	18980	1797
484	20240626	120000	22934880770	19000	18880	19000	18880	3594
485	20240626	115900	22866703260	18880	18870	18880	18870	344
486	20240626	115800	22860209710	18860	18860	18880	18860	440
487	20240626	115700	22851905870	18870	18880	18880	18870	839
488	20240626	115600	22836065650	18880	18900	18900	18870	798
489	20240626	115500	22821003590	18890	18890	18890	18870	607
490	20240626	115400	22809542000	18900	18850	18900	18850	1612
491	20240626	115300	22779115650	18850	18830	18850	18830	210
492	20240626	115200	22775158640	18810	18810	18870	18810	835
493	20240626	115100	22759441520	18810	18840	18900	18810	2341
494	20240626	115000	22715349540	18840	18910	18910	18820	1303
495	20240626	114900	22690769020	18910	18880	18950	18870	2841
496	20240626	114800	22637098130	18880	18950	18950	18850	5687
497	20240626	114700	22529627740	18950	19030	19030	18950	656
498	20240626	114600	22517169290	19020	19040	19050	19020	1924
499	20240626	114500	22480543330	19040	19010	19040	19010	2394
500	20240626	114400	22434995290	19010	19000	19010	19000	643
501	20240626	114300	22422772260	19000	19000	19010	18990	1330
502	20240626	114200	22397501180	18990	18950	19010	18950	2492
503	20240626	114100	22350247800	18940	18950	18960	18940	854
504	20240626	114000	22334063210	18960	18990	18990	18950	2429
505	20240626	113900	22287996320	18990	19010	19020	18980	1214
506	20240626	113800	22264935790	19010	19040	19040	19010	832
507	20240626	113700	22249106070	19040	19020	19040	19000	1215
508	20240626	113600	22225983350	19020	18980	19030	18980	2482
509	20240626	113500	22178785850	18980	18980	19000	18970	1839
510	20240626	113400	22143873450	18980	18980	19000	18980	1109
511	20240626	113300	22122813800	18970	19010	19010	18960	749
512	20240626	113200	22108589300	19010	18950	19020	18950	1098
513	20240626	113100	22087760010	18950	18960	19030	18950	925
514	20240626	113000	22070198780	18960	18890	18960	18890	1363
515	20240626	112900	22044416130	18840	18940	18940	18840	1804
516	20240626	112800	22010342250	18940	18970	19030	18910	2901
517	20240626	112700	21955353040	18970	19040	19050	18960	2628
518	20240626	112600	21905341800	19050	18970	19050	18970	3791
519	20240626	112500	21833331220	18970	18960	18970	18930	840
520	20240626	112400	21817412780	18960	18930	18960	18910	1825
521	20240626	112300	21782869400	18910	18850	18910	18850	1083
522	20240626	112200	21762414700	18850	18870	18890	18840	4632
523	20240626	112100	21675085010	18870	18720	18890	18710	2113
524	20240626	112000	21635392830	18710	18800	18820	18630	14136
525	20240626	111900	21370969850	18790	18850	18850	18790	4714
526	20240626	111800	21282286330	18850	19040	19040	18850	14049
527	20240626	111700	21015981780	19040	19000	19060	18980	3857
528	20240626	111600	20942641360	19000	19000	19090	18940	6497
529	20240626	111500	20819198700	18930	19220	19240	18910	7240
530	20240626	111400	20681046210	19210	19200	19240	19150	19668
531	20240626	111300	20303439030	19200	19050	19200	19040	8896
532	20240626	111200	20133315450	19050	19030	19080	19000	8113
533	20240626	111100	19978872440	19040	18970	19050	18970	12875
534	20240626	111000	19734184710	18970	18910	18990	18910	4403
535	20240626	110900	19650711670	18920	18930	18930	18870	3338
536	20240626	110800	19587607390	18930	18930	18950	18900	4136
537	20240626	110700	19509326180	18930	18840	18930	18840	6897
538	20240626	110600	19379008330	18840	18830	18850	18800	3532
539	20240626	110500	19312480330	18830	18760	18850	18750	3623
540	20240626	110400	19244397870	18770	18790	18810	18770	939
541	20240626	110300	19226756830	18780	18780	18780	18740	1205
542	20240626	110200	19204144450	18780	18830	18830	18740	2974
543	20240626	110100	19148223270	18820	18790	18830	18750	14001
544	20240626	110000	18885069100	18790	18740	18790	18740	3225
545	20240626	105900	18824578780	18730	18720	18740	18700	2543
546	20240626	105800	18776983350	18720	18670	18720	18660	5926
547	20240626	105700	18666212720	18670	18600	18670	18580	5176
548	20240626	105600	18569741030	18600	18620	18620	18600	2502
549	20240626	105500	18523178390	18620	18610	18630	18560	2429
550	20240626	105400	18477982980	18600	18640	18640	18600	4828
551	20240626	105300	18388089310	18650	18580	18660	18580	12875
552	20240626	105200	18148359940	18560	18560	18560	18520	1336
553	20240626	105100	18123589270	18560	18570	18580	18560	1962
554	20240626	105000	18087147600	18570	18570	18570	18560	789
555	20240626	104900	18072496010	18570	18550	18570	18550	1269
556	20240626	104800	18048939860	18550	18490	18570	18490	8642
557	20240626	104700	17888787680	18490	18510	18520	18480	1560
558	20240626	104600	17859929360	18510	18510	18520	18500	1249
559	20240626	104500	17836813230	18510	18490	18510	18480	1815
560	20240626	104400	17803238580	18480	18480	18490	18480	1722
561	20240626	104300	17771412360	18480	18490	18490	18480	292
562	20240626	104200	17766014340	18490	18470	18490	18470	1361
563	20240626	104100	17740860100	18470	18460	18470	18450	336
564	20240626	104000	17734655610	18460	18430	18460	18370	1171
565	20240626	103900	17713075670	18420	18360	18420	18360	381
566	20240626	103800	17706064370	18360	18400	18420	18330	2981
567	20240626	103700	17651329240	18400	18460	18460	18400	2862
568	20240626	103600	17598585220	18480	18470	18500	18470	4654
569	20240626	103500	17512546910	18460	18470	18490	18450	1629
570	20240626	103400	17482461490	18450	18510	18510	18450	1978
571	20240626	103300	17445915620	18510	18450	18510	18400	3822
572	20240626	103200	17375314960	18450	18350	18450	18320	6741
573	20240626	103100	17251483600	18350	18350	18350	18330	957
574	20240626	103000	17233927770	18350	18320	18360	18320	427
575	20240626	102900	17226093370	18320	18320	18320	18300	528
576	20240626	102800	17216421730	18300	18250	18310	18250	3324
577	20240626	102700	17155723730	18250	18250	18260	18230	1398
578	20240626	102600	17130208730	18260	18260	18310	18220	977
579	20240626	102500	17112365270	18260	18280	18280	18210	1179
580	20240626	102400	17090843960	18310	18410	18410	18250	3568
581	20240626	102300	17025420000	18400	18500	18500	18400	4998
582	20240626	102200	16933167890	18490	18500	18510	18460	2502
583	20240626	102100	16886903830	18500	18430	18530	18430	12014
584	20240626	102000	16664833250	18430	18350	18430	18340	4913
585	20240626	101900	16574462290	18410	18340	18430	18340	6876
586	20240626	101800	16447982760	18360	18390	18390	18340	1002
587	20240626	101700	16429581750	18390	18340	18390	18330	5096
588	20240626	101600	16336001230	18340	18230	18370	18180	10545
589	20240626	101500	16143260610	18250	18230	18270	18210	2285
590	20240626	101400	16101572960	18230	18200	18230	18190	1098
591	20240626	101300	16081575160	18170	18160	18200	18110	1239
592	20240626	101200	16059107340	18160	18210	18250	18070	5323
593	20240626	101100	15962123830	18240	18020	18250	18020	9859
594	20240626	101000	15783123510	18030	18030	18040	18030	428
595	20240626	100900	15775404200	18040	18030	18040	18030	573
596	20240626	100800	15765069690	18020	18070	18070	18000	654
597	20240626	100700	15753280380	18060	18090	18090	18050	991
598	20240626	100600	15735364730	18080	18080	18120	18080	2524
599	20240626	100500	15689693150	18080	18010	18080	18010	1508
600	20240626	100400	15662497660	18000	17970	18000	17960	686
601	20240626	100300	15650173200	17970	17960	17970	17960	346
602	20240626	100200	15643956370	17970	17970	17980	17960	275
603	20240626	100100	15639015130	17970	17970	17970	17970	17
604	20240626	100000	15638709640	17960	17920	17970	17910	1509
605	20240626	095900	15611607560	17910	17990	17990	17910	833
606	20240626	095800	15596641810	17980	17990	18000	17980	1235
607	20240626	095700	15574425340	17990	18020	18030	17990	367
608	20240626	095600	15567809060	18040	18040	18040	18000	440
609	20240626	095500	15559888430	18000	18040	18040	17990	1236
610	20240626	095400	15537612700	18010	18000	18080	17990	1268
611	20240626	095300	15514756940	17980	17890	17980	17890	2234
612	20240626	095200	15474622900	17920	17960	17960	17890	470
613	20240626	095100	15466197740	17910	17910	17940	17880	2228
614	20240626	095000	15426307820	17900	17910	17970	17870	1886
615	20240626	094900	15392516470	17910	17900	17910	17860	2689
616	20240626	094800	15344412680	17900	17960	17980	17810	3054
617	20240626	094700	15289716760	17970	17990	18030	17970	1009
618	20240626	094600	15271575570	17990	18000	18070	17990	337
619	20240626	094500	15265493380	18090	18050	18090	17990	2711
620	20240626	094400	15216630750	18060	18060	18060	18040	334
621	20240626	094300	15210598730	18120	18130	18160	18000	1110
622	20240626	094200	15190585700	18150	18140	18150	18010	5792
623	20240626	094100	15085788400	18130	18040	18130	18040	1222
624	20240626	094000	15063695310	18040	18150	18170	18040	2833
625	20240626	093900	15012372160	18150	18030	18180	18020	3905
626	20240626	093800	14941552840	18060	18090	18130	18000	3164
627	20240626	093700	14884320160	18070	18030	18100	18020	4087
628	20240626	093600	14810531180	18020	17890	18060	17890	7477
629	20240626	093500	14675950430	17890	17820	17970	17810	6472
630	20240626	093400	14560121950	17870	17540	17870	17540	4782
631	20240626	093300	14475269090	17540	17540	17660	17460	8024
632	20240626	093200	14334698440	17510	17450	17610	17410	5396
633	20240626	093100	14240103770	17450	17620	17620	17450	6954
634	20240626	093000	14118193020	17570	17590	17620	17550	2124
635	20240626	092900	14080863150	17590	17780	17780	17560	25017
636	20240626	092800	13640698730	17740	17750	17790	17640	37580
637	20240626	092700	12977297250	17750	17780	17820	17720	8488
638	20240626	092600	12826655010	17770	17760	17800	17750	2336
639	20240626	092500	12785134680	17750	17790	17810	17740	3361
640	20240626	092400	12725447800	17800	17870	17870	17740	9895
641	20240626	092300	12549265660	17860	17910	18250	17850	11247
642	20240626	092200	12347533890	17910	17850	17930	17820	1375
643	20240626	092100	12322918520	17830	17800	17860	17790	6049
644	20240626	092000	12215214320	17790	17860	17950	17790	7282
645	20240626	091900	12085211540	17870	17790	17890	17780	4947
646	20240626	091800	11996999530	17810	17900	17910	17780	19242
647	20240626	091700	11653950970	17900	18250	18250	17900	18578
648	20240626	091600	11318521440	18310	18190	18310	18150	9522
649	20240626	091500	11145310990	18190	18250	18260	18190	17298
650	20240626	091400	10830162860	18250	18250	18350	18240	7632
651	20240626	091300	10690889580	18270	18280	18360	18240	15892
652	20240626	091200	10400469480	18290	18460	18470	18280	13502
653	20240626	091100	10152513990	18460	18350	18540	18280	17468
654	20240626	091000	9832369450	18350	18700	18700	18330	32104
655	20240626	090900	9240195140	18690	19240	19270	18480	50643
656	20240626	090800	8284424730	19230	19100	19300	19060	46516
657	20240626	090700	7391970110	19100	19000	19450	18980	81214
658	20240626	090600	5834214730	19000	18670	19120	18550	64016
659	20240626	090500	4622328450	18670	18700	18900	18640	32009
660	20240626	090400	4020466760	18800	18360	18800	18290	16279
661	20240626	090300	3717857370	18320	18340	18370	18270	13095
662	20240626	090200	3478060600	18340	18310	18620	18270	18705
663	20240626	090100	3133015480	18340	18860	18920	18250	44137
664	20240626	090000	2311002450	18900	18320	19120	18320	123830