KissMeData/272110/min/candle-20240619.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240619	205600	2529727600	22550	22550	22550	22550	2553
3	20240619	205500	2529727600	22550	22550	22550	22550	0
4	20240619	205400	2529727600	22550	22550	22550	22550	0
5	20240619	205300	2529727600	22550	22550	22550	22550	0
6	20240619	205200	2529727600	22550	22550	22550	22550	0
7	20240619	205100	2529727600	22550	22550	22550	22550	0
8	20240619	205000	2529727600	22550	22550	22550	22550	0
9	20240619	204900	2529727600	22550	22550	22550	22550	0
10	20240619	204800	2529727600	22550	22550	22550	22550	0
11	20240619	204700	2529727600	22550	22550	22550	22550	0
12	20240619	204600	2529727600	22550	22550	22550	22550	0
13	20240619	204500	2529727600	22550	22550	22550	22550	0
14	20240619	204400	2529727600	22550	22550	22550	22550	0
15	20240619	204300	2529727600	22550	22550	22550	22550	0
16	20240619	204200	2529727600	22550	22550	22550	22550	0
17	20240619	204100	2529727600	22550	22550	22550	22550	0
18	20240619	204000	2529727600	22550	22550	22550	22550	0
19	20240619	203900	2529727600	22550	22550	22550	22550	0
20	20240619	203800	2529727600	22550	22550	22550	22550	0
21	20240619	203700	2529727600	22550	22550	22550	22550	0
22	20240619	203600	2529727600	22550	22550	22550	22550	0
23	20240619	203500	2529727600	22550	22550	22550	22550	0
24	20240619	203400	2529727600	22550	22550	22550	22550	0
25	20240619	203300	2529727600	22550	22550	22550	22550	0
26	20240619	203200	2529727600	22550	22550	22550	22550	0
27	20240619	203100	2529727600	22550	22550	22550	22550	0
28	20240619	203000	2529727600	22550	22550	22550	22550	0
29	20240619	202900	2529727600	22550	22550	22550	22550	0
30	20240619	202800	2529727600	22550	22550	22550	22550	0
31	20240619	202700	2529727600	22550	22550	22550	22550	0
32	20240619	202600	2529727600	22550	22550	22550	22550	2553
33	20240619	202500	2529727600	22550	22550	22550	22550	0
34	20240619	202400	2529727600	22550	22550	22550	22550	0
35	20240619	202300	2529727600	22550	22550	22550	22550	0
36	20240619	202200	2529727600	22550	22550	22550	22550	0
37	20240619	202100	2529727600	22550	22550	22550	22550	0
38	20240619	202000	2529727600	22550	22550	22550	22550	0
39	20240619	201900	2529727600	22550	22550	22550	22550	0
40	20240619	201800	2529727600	22550	22550	22550	22550	0
41	20240619	201700	2529727600	22550	22550	22550	22550	0
42	20240619	201600	2529727600	22550	22550	22550	22550	0
43	20240619	201500	2529727600	22550	22550	22550	22550	0
44	20240619	201400	2529727600	22550	22550	22550	22550	0
45	20240619	201300	2529727600	22550	22550	22550	22550	0
46	20240619	201200	2529727600	22550	22550	22550	22550	0
47	20240619	201100	2529727600	22550	22550	22550	22550	0
48	20240619	201000	2529727600	22550	22550	22550	22550	0
49	20240619	200900	2529727600	22550	22550	22550	22550	0
50	20240619	200800	2529727600	22550	22550	22550	22550	0
51	20240619	200700	2529727600	22550	22550	22550	22550	0
52	20240619	200600	2529727600	22550	22550	22550	22550	0
53	20240619	200500	2529727600	22550	22550	22550	22550	0
54	20240619	200400	2529727600	22550	22550	22550	22550	0
55	20240619	200300	2529727600	22550	22550	22550	22550	0
56	20240619	200200	2529727600	22550	22550	22550	22550	0
57	20240619	200100	2529727600	22550	22550	22550	22550	0
58	20240619	200000	2529727600	22550	22550	22550	22550	0
59	20240619	195900	2529727600	22550	22550	22550	22550	0
60	20240619	195800	2529727600	22550	22550	22550	22550	0
61	20240619	195700	2529727600	22550	22550	22550	22550	0
62	20240619	195600	2529727600	22550	22550	22550	22550	2553
63	20240619	195500	2529727600	22550	22550	22550	22550	0
64	20240619	195400	2529727600	22550	22550	22550	22550	0
65	20240619	195300	2529727600	22550	22550	22550	22550	0
66	20240619	195200	2529727600	22550	22550	22550	22550	0
67	20240619	195100	2529727600	22550	22550	22550	22550	0
68	20240619	195000	2529727600	22550	22550	22550	22550	0
69	20240619	194900	2529727600	22550	22550	22550	22550	0
70	20240619	194800	2529727600	22550	22550	22550	22550	0
71	20240619	194700	2529727600	22550	22550	22550	22550	0
72	20240619	194600	2529727600	22550	22550	22550	22550	0
73	20240619	194500	2529727600	22550	22550	22550	22550	0
74	20240619	194400	2529727600	22550	22550	22550	22550	0
75	20240619	194300	2529727600	22550	22550	22550	22550	0
76	20240619	194200	2529727600	22550	22550	22550	22550	0
77	20240619	194100	2529727600	22550	22550	22550	22550	0
78	20240619	194000	2529727600	22550	22550	22550	22550	0
79	20240619	193900	2529727600	22550	22550	22550	22550	0
80	20240619	193800	2529727600	22550	22550	22550	22550	0
81	20240619	193700	2529727600	22550	22550	22550	22550	0
82	20240619	193600	2529727600	22550	22550	22550	22550	0
83	20240619	193500	2529727600	22550	22550	22550	22550	0
84	20240619	193400	2529727600	22550	22550	22550	22550	0
85	20240619	193300	2529727600	22550	22550	22550	22550	0
86	20240619	193200	2529727600	22550	22550	22550	22550	0
87	20240619	193100	2529727600	22550	22550	22550	22550	0
88	20240619	193000	2529727600	22550	22550	22550	22550	0
89	20240619	192900	2529727600	22550	22550	22550	22550	0
90	20240619	192800	2529727600	22550	22550	22550	22550	0
91	20240619	192700	2529727600	22550	22550	22550	22550	0
92	20240619	192600	2529727600	22550	22550	22550	22550	2553
93	20240619	192500	2529727600	22550	22550	22550	22550	0
94	20240619	192400	2529727600	22550	22550	22550	22550	0
95	20240619	192300	2529727600	22550	22550	22550	22550	0
96	20240619	192200	2529727600	22550	22550	22550	22550	0
97	20240619	192100	2529727600	22550	22550	22550	22550	0
98	20240619	192000	2529727600	22550	22550	22550	22550	0
99	20240619	191900	2529727600	22550	22550	22550	22550	0
100	20240619	191800	2529727600	22550	22550	22550	22550	0
101	20240619	191700	2529727600	22550	22550	22550	22550	0
102	20240619	191600	2529727600	22550	22550	22550	22550	0
103	20240619	191500	2529727600	22550	22550	22550	22550	0
104	20240619	191400	2529727600	22550	22550	22550	22550	0
105	20240619	191300	2529727600	22550	22550	22550	22550	0
106	20240619	191200	2529727600	22550	22550	22550	22550	0
107	20240619	191100	2529727600	22550	22550	22550	22550	0
108	20240619	191000	2529727600	22550	22550	22550	22550	0
109	20240619	190900	2529727600	22550	22550	22550	22550	0
110	20240619	190800	2529727600	22550	22550	22550	22550	0
111	20240619	190700	2529727600	22550	22550	22550	22550	0
112	20240619	190600	2529727600	22550	22550	22550	22550	0
113	20240619	190500	2529727600	22550	22550	22550	22550	0
114	20240619	190400	2529727600	22550	22550	22550	22550	0
115	20240619	190300	2529727600	22550	22550	22550	22550	0
116	20240619	190200	2529727600	22550	22550	22550	22550	0
117	20240619	190100	2529727600	22550	22550	22550	22550	0
118	20240619	190000	2529727600	22550	22550	22550	22550	0
119	20240619	185900	2529727600	22550	22550	22550	22550	0
120	20240619	185800	2529727600	22550	22550	22550	22550	0
121	20240619	185700	2529727600	22550	22550	22550	22550	0
122	20240619	185600	2529727600	22550	22550	22550	22550	2553
123	20240619	185500	2529727600	22550	22550	22550	22550	0
124	20240619	185400	2529727600	22550	22550	22550	22550	0
125	20240619	185300	2529727600	22550	22550	22550	22550	0
126	20240619	185200	2529727600	22550	22550	22550	22550	0
127	20240619	185100	2529727600	22550	22550	22550	22550	0
128	20240619	185000	2529727600	22550	22550	22550	22550	0
129	20240619	184900	2529727600	22550	22550	22550	22550	0
130	20240619	184800	2529727600	22550	22550	22550	22550	0
131	20240619	184700	2529727600	22550	22550	22550	22550	0
132	20240619	184600	2529727600	22550	22550	22550	22550	0
133	20240619	184500	2529727600	22550	22550	22550	22550	0
134	20240619	184400	2529727600	22550	22550	22550	22550	0
135	20240619	184300	2529727600	22550	22550	22550	22550	0
136	20240619	184200	2529727600	22550	22550	22550	22550	0
137	20240619	184100	2529727600	22550	22550	22550	22550	0
138	20240619	184000	2529727600	22550	22550	22550	22550	0
139	20240619	183900	2529727600	22550	22550	22550	22550	0
140	20240619	183800	2529727600	22550	22550	22550	22550	0
141	20240619	183700	2529727600	22550	22550	22550	22550	0
142	20240619	183600	2529727600	22550	22550	22550	22550	0
143	20240619	183500	2529727600	22550	22550	22550	22550	0
144	20240619	183400	2529727600	22550	22550	22550	22550	0
145	20240619	183300	2529727600	22550	22550	22550	22550	0
146	20240619	183200	2529727600	22550	22550	22550	22550	0
147	20240619	183100	2529727600	22550	22550	22550	22550	0
148	20240619	183000	2529727600	22550	22550	22550	22550	0
149	20240619	182900	2529727600	22550	22550	22550	22550	0
150	20240619	182800	2529727600	22550	22550	22550	22550	0
151	20240619	182700	2529727600	22550	22550	22550	22550	0
152	20240619	182600	2529727600	22550	22550	22550	22550	2553
153	20240619	182500	2529727600	22550	22550	22550	22550	0
154	20240619	182400	2529727600	22550	22550	22550	22550	0
155	20240619	182300	2529727600	22550	22550	22550	22550	0
156	20240619	182200	2529727600	22550	22550	22550	22550	0
157	20240619	182100	2529727600	22550	22550	22550	22550	0
158	20240619	182000	2529727600	22550	22550	22550	22550	0
159	20240619	181900	2529727600	22550	22550	22550	22550	0
160	20240619	181800	2529727600	22550	22550	22550	22550	0
161	20240619	181700	2529727600	22550	22550	22550	22550	0
162	20240619	181600	2529727600	22550	22550	22550	22550	0
163	20240619	181500	2529727600	22550	22550	22550	22550	0
164	20240619	181400	2529727600	22550	22550	22550	22550	0
165	20240619	181300	2529727600	22550	22550	22550	22550	0
166	20240619	181200	2529727600	22550	22550	22550	22550	0
167	20240619	181100	2529727600	22550	22550	22550	22550	0
168	20240619	181000	2529727600	22550	22550	22550	22550	0
169	20240619	180900	2529727600	22550	22550	22550	22550	0
170	20240619	180800	2529727600	22550	22550	22550	22550	0
171	20240619	180700	2529727600	22550	22550	22550	22550	0
172	20240619	180600	2529727600	22550	22550	22550	22550	0
173	20240619	180500	2529727600	22550	22550	22550	22550	0
174	20240619	180400	2529727600	22550	22550	22550	22550	0
175	20240619	180300	2529727600	22550	22550	22550	22550	0
176	20240619	180200	2529727600	22550	22550	22550	22550	0
177	20240619	180100	2529727600	22550	22550	22550	22550	0
178	20240619	180000	2529727600	22550	22550	22550	22550	0
179	20240619	175900	2529727600	22550	22550	22550	22550	0
180	20240619	175800	2529727600	22550	22550	22550	22550	0
181	20240619	175700	2529727600	22550	22550	22550	22550	0
182	20240619	175600	2529727600	22550	22550	22550	22550	2553
183	20240619	175500	2529727600	22550	22550	22550	22550	0
184	20240619	175400	2529727600	22550	22550	22550	22550	0
185	20240619	175300	2529727600	22550	22550	22550	22550	0
186	20240619	175200	2529727600	22550	22550	22550	22550	0
187	20240619	175100	2529727600	22550	22550	22550	22550	0
188	20240619	175000	2529727600	22550	22550	22550	22550	0
189	20240619	174900	2529727600	22550	22550	22550	22550	0
190	20240619	174800	2529727600	22550	22550	22550	22550	0
191	20240619	174700	2529727600	22550	22550	22550	22550	0
192	20240619	174600	2529727600	22550	22550	22550	22550	0
193	20240619	174500	2529727600	22550	22550	22550	22550	0
194	20240619	174400	2529727600	22550	22550	22550	22550	0
195	20240619	174300	2529727600	22550	22550	22550	22550	0
196	20240619	174200	2529727600	22550	22550	22550	22550	0
197	20240619	174100	2529727600	22550	22550	22550	22550	0
198	20240619	174000	2529727600	22550	22550	22550	22550	0
199	20240619	173900	2529727600	22550	22550	22550	22550	0
200	20240619	173800	2529727600	22550	22550	22550	22550	0
201	20240619	173700	2529727600	22550	22550	22550	22550	0
202	20240619	173600	2529727600	22550	22550	22550	22550	0
203	20240619	173500	2529727600	22550	22550	22550	22550	0
204	20240619	173400	2529727600	22550	22550	22550	22550	0
205	20240619	173300	2529727600	22550	22550	22550	22550	0
206	20240619	173200	2529727600	22550	22550	22550	22550	0
207	20240619	173100	2529727600	22550	22550	22550	22550	0
208	20240619	173000	2529727600	22550	22550	22550	22550	0
209	20240619	172900	2529727600	22550	22550	22550	22550	0
210	20240619	172800	2529727600	22550	22550	22550	22550	0
211	20240619	172700	2529727600	22550	22550	22550	22550	0
212	20240619	172600	2529727600	22550	22550	22550	22550	2553
213	20240619	172500	2529727600	22550	22550	22550	22550	0
214	20240619	172400	2529727600	22550	22550	22550	22550	0
215	20240619	172300	2529727600	22550	22550	22550	22550	0
216	20240619	172200	2529727600	22550	22550	22550	22550	0
217	20240619	172100	2529727600	22550	22550	22550	22550	0
218	20240619	172000	2529727600	22550	22550	22550	22550	0
219	20240619	171900	2529727600	22550	22550	22550	22550	0
220	20240619	171800	2529727600	22550	22550	22550	22550	0
221	20240619	171700	2529727600	22550	22550	22550	22550	0
222	20240619	171600	2529727600	22550	22550	22550	22550	0
223	20240619	171500	2529727600	22550	22550	22550	22550	0
224	20240619	171400	2529727600	22550	22550	22550	22550	0
225	20240619	171300	2529727600	22550	22550	22550	22550	0
226	20240619	171200	2529727600	22550	22550	22550	22550	0
227	20240619	171100	2529727600	22550	22550	22550	22550	0
228	20240619	171000	2529727600	22550	22550	22550	22550	0
229	20240619	170900	2529727600	22550	22550	22550	22550	0
230	20240619	170800	2529727600	22550	22550	22550	22550	0
231	20240619	170700	2529727600	22550	22550	22550	22550	0
232	20240619	170600	2529727600	22550	22550	22550	22550	0
233	20240619	170500	2529727600	22550	22550	22550	22550	0
234	20240619	170400	2529727600	22550	22550	22550	22550	0
235	20240619	170300	2529727600	22550	22550	22550	22550	0
236	20240619	170200	2529727600	22550	22550	22550	22550	0
237	20240619	170100	2529727600	22550	22550	22550	22550	0
238	20240619	170000	2529727600	22550	22550	22550	22550	0
239	20240619	165900	2529727600	22550	22550	22550	22550	0
240	20240619	165800	2529727600	22550	22550	22550	22550	0
241	20240619	165700	2529727600	22550	22550	22550	22550	0
242	20240619	165600	2529727600	22550	22550	22550	22550	2553
243	20240619	165500	2529727600	22550	22550	22550	22550	0
244	20240619	165400	2529727600	22550	22550	22550	22550	0
245	20240619	165300	2529727600	22550	22550	22550	22550	0
246	20240619	165200	2529727600	22550	22550	22550	22550	0
247	20240619	165100	2529727600	22550	22550	22550	22550	0
248	20240619	165000	2529727600	22550	22550	22550	22550	0
249	20240619	164900	2529727600	22550	22550	22550	22550	0
250	20240619	164800	2529727600	22550	22550	22550	22550	0
251	20240619	164700	2529727600	22550	22550	22550	22550	0
252	20240619	164600	2529727600	22550	22550	22550	22550	0
253	20240619	164500	2529727600	22550	22550	22550	22550	0
254	20240619	164400	2529727600	22550	22550	22550	22550	0
255	20240619	164300	2529727600	22550	22550	22550	22550	0
256	20240619	164200	2529727600	22550	22550	22550	22550	0
257	20240619	164100	2529727600	22550	22550	22550	22550	0
258	20240619	164000	2529727600	22550	22550	22550	22550	0
259	20240619	163900	2529727600	22550	22550	22550	22550	0
260	20240619	163800	2529727600	22550	22550	22550	22550	0
261	20240619	163700	2529727600	22550	22550	22550	22550	0
262	20240619	163600	2529727600	22550	22550	22550	22550	0
263	20240619	163500	2529727600	22550	22550	22550	22550	0
264	20240619	163400	2529727600	22550	22550	22550	22550	0
265	20240619	163300	2529727600	22550	22550	22550	22550	0
266	20240619	163200	2529727600	22550	22550	22550	22550	0
267	20240619	163100	2529727600	22550	22550	22550	22550	0
268	20240619	163000	2529727600	22550	22550	22550	22550	0
269	20240619	162900	2529727600	22550	22550	22550	22550	0
270	20240619	162800	2529727600	22550	22550	22550	22550	0
271	20240619	162700	2529727600	22550	22550	22550	22550	0
272	20240619	162600	2529727600	22550	22550	22550	22550	2553
273	20240619	162500	2529727600	22550	22550	22550	22550	0
274	20240619	162400	2529727600	22550	22550	22550	22550	0
275	20240619	162300	2529727600	22550	22550	22550	22550	0
276	20240619	162200	2529727600	22550	22550	22550	22550	0
277	20240619	162100	2529727600	22550	22550	22550	22550	0
278	20240619	162000	2529727600	22550	22550	22550	22550	0
279	20240619	161900	2529727600	22550	22550	22550	22550	0
280	20240619	161800	2529727600	22550	22550	22550	22550	0
281	20240619	161700	2529727600	22550	22550	22550	22550	0
282	20240619	161600	2529727600	22550	22550	22550	22550	0
283	20240619	161500	2529727600	22550	22550	22550	22550	0
284	20240619	161400	2529727600	22550	22550	22550	22550	0
285	20240619	161300	2529727600	22550	22550	22550	22550	0
286	20240619	161200	2529727600	22550	22550	22550	22550	0
287	20240619	161100	2529727600	22550	22550	22550	22550	0
288	20240619	161000	2529727600	22550	22550	22550	22550	0
289	20240619	160900	2529727600	22550	22550	22550	22550	0
290	20240619	160800	2529727600	22550	22550	22550	22550	0
291	20240619	160700	2529727600	22550	22550	22550	22550	0
292	20240619	160600	2529727600	22550	22550	22550	22550	0
293	20240619	160500	2529727600	22550	22550	22550	22550	0
294	20240619	160400	2529727600	22550	22550	22550	22550	0
295	20240619	160300	2529727600	22550	22550	22550	22550	0
296	20240619	160200	2529727600	22550	22550	22550	22550	0
297	20240619	160100	2529727600	22550	22550	22550	22550	0
298	20240619	160000	2529727600	22550	22550	22550	22550	0
299	20240619	155900	2529727600	22550	22550	22550	22550	0
300	20240619	155800	2529727600	22550	22550	22550	22550	0
301	20240619	155700	2529727600	22550	22550	22550	22550	0
302	20240619	155600	2529727600	22550	22550	22550	22550	2553
303	20240619	155500	2529727600	22550	22550	22550	22550	0
304	20240619	155400	2529727600	22550	22550	22550	22550	0
305	20240619	155300	2529727600	22550	22550	22550	22550	0
306	20240619	155200	2529727600	22550	22550	22550	22550	0
307	20240619	155100	2529727600	22550	22550	22550	22550	0
308	20240619	155000	2529727600	22550	22550	22550	22550	0
309	20240619	154900	2529727600	22550	22550	22550	22550	0
310	20240619	154800	2529727600	22550	22550	22550	22550	0
311	20240619	154700	2529727600	22550	22550	22550	22550	0
312	20240619	154600	2529727600	22550	22550	22550	22550	0
313	20240619	154500	2529727600	22550	22550	22550	22550	0
314	20240619	154400	2529727600	22550	22550	22550	22550	0
315	20240619	154300	2529727600	22550	22550	22550	22550	0
316	20240619	154200	2529727600	22550	22550	22550	22550	0
317	20240619	154100	2529727600	22550	22550	22550	22550	0
318	20240619	154000	2529727600	22550	22550	22550	22550	0
319	20240619	153900	2529727600	22550	22550	22550	22550	0
320	20240619	153800	2529727600	22550	22550	22550	22550	0
321	20240619	153700	2529727600	22550	22550	22550	22550	0
322	20240619	153600	2529727600	22550	22550	22550	22550	0
323	20240619	153500	2529727600	22550	22550	22550	22550	0
324	20240619	153400	2529727600	22550	22550	22550	22550	0
325	20240619	153300	2529727600	22550	22550	22550	22550	0
326	20240619	153200	2529727600	22550	22550	22550	22550	0
327	20240619	153100	2529727600	22550	22550	22550	22550	0
328	20240619	153000	2529727600	22550	22550	22550	22550	2553
329	20240619	152900	2472157450	22550	22550	22550	22550	0
330	20240619	152800	2472157450	22550	22550	22550	22550	0
331	20240619	152700	2472157450	22550	22550	22550	22550	0
332	20240619	152600	2472157450	22550	22550	22550	22550	0
333	20240619	152500	2472157450	22550	22550	22550	22550	0
334	20240619	152400	2472157450	22550	22550	22550	22550	0
335	20240619	152300	2472157450	22550	22550	22550	22550	0
336	20240619	152200	2472157450	22550	22550	22550	22550	0
337	20240619	152100	2472157450	22550	22550	22550	22550	0
338	20240619	152000	2472157450	22550	22550	22550	22550	0
339	20240619	151900	2472157450	22550	22450	22850	22450	4416
340	20240619	151800	2372077900	22450	22500	22550	22450	650
341	20240619	151700	2357449850	22500	22450	22500	22450	154
342	20240619	151600	2353992300	22450	22450	22500	22400	240
343	20240619	151500	2348603150	22400	22450	22500	22400	206
344	20240619	151400	2343972850	22500	22450	22500	22450	43
345	20240619	151300	2343007150	22500	22400	22500	22400	246
346	20240619	151200	2337477850	22450	22450	22450	22400	240
347	20240619	151100	2332090700	22450	22450	22500	22450	41
348	20240619	151000	2331169700	22450	22450	22500	22450	117
349	20240619	150900	2328538800	22400	22450	22450	22400	111
350	20240619	150800	2326048650	22450	22400	22500	22400	174
351	20240619	150700	2322142450	22500	22450	22500	22400	185
352	20240619	150600	2317988750	22400	22450	22500	22400	59
353	20240619	150500	2316664600	22500	22450	22500	22300	71
354	20240619	150400	2315071450	22450	22350	22450	22300	140
355	20240619	150300	2311933600	22400	22350	22400	22300	118
356	20240619	150200	2309294400	22350	22350	22350	22350	252
357	20240619	150100	2303662200	22350	22300	22350	22300	187
358	20240619	150000	2299491150	22300	22350	22350	22300	48
359	20240619	145900	2298420150	22350	22300	22350	22300	46
360	20240619	145800	2297394300	22350	22350	22350	22300	465
361	20240619	145700	2287024400	22300	22350	22400	22300	60
362	20240619	145600	2285683300	22300	22350	22350	22300	53
363	20240619	145500	2284500500	22300	22350	22400	22300	86
364	20240619	145400	2282578900	22400	22350	22400	22350	45
365	20240619	145300	2281573050	22400	22350	22400	22350	47
366	20240619	145200	2280521950	22350	22350	22350	22350	35
367	20240619	145100	2279739700	22400	22400	22400	22350	53
368	20240619	145000	2278554500	22400	22400	22400	22400	7
369	20240619	144900	2278397700	22500	22300	22500	22300	796
370	20240619	144800	2260630550	22300	22300	22350	22250	1310
371	20240619	144700	2231453750	22300	22300	22300	22300	35
372	20240619	144600	2230673250	22300	22300	22350	22300	104
373	20240619	144500	2228350700	22300	22300	22350	22300	159
374	20240619	144400	2224804650	22350	22350	22350	22300	20
375	20240619	144300	2224358500	22300	22400	22400	22300	39
376	20240619	144200	2223487950	22400	22350	22400	22250	703
377	20240619	144100	2207824550	22400	22400	22400	22350	96
378	20240619	144000	2205675000	22400	22400	22400	22400	58
379	20240619	143900	2204375800	22450	22400	22450	22400	82
380	20240619	143800	2202538450	22400	22400	22450	22400	327
381	20240619	143700	2195213300	22400	22450	22450	22400	247
382	20240619	143600	2189669900	22400	22400	22450	22400	135
383	20240619	143500	2186641750	22400	22400	22400	22400	18
384	20240619	143400	2186238550	22450	22400	22450	22400	43
385	20240619	143300	2185274950	22400	22500	22500	22400	106
386	20240619	143200	2182895750	22500	22450	22500	22450	40
387	20240619	143100	2181997500	22450	22500	22500	22450	41
388	20240619	143000	2181076700	22450	22450	22450	22400	502
389	20240619	142900	2169808150	22450	22550	22550	22450	185
390	20240619	142800	2165648750	22550	22550	22550	22550	2
391	20240619	142700	2165603650	22450	22550	22550	22450	133
392	20240619	142600	2162616950	22500	22550	22550	22500	19
393	20240619	142500	2162189000	22550	22500	22550	22500	94
394	20240619	142400	2160073600	22550	22550	22550	22550	1336
395	20240619	142300	2129946800	22550	22500	22550	22500	70
396	20240619	142200	2128371750	22500	22450	22500	22450	2270
397	20240619	142100	2077297550	22500	22500	22500	22500	2
398	20240619	142000	2077252550	22500	22450	22500	22450	72
399	20240619	141900	2075636100	22450	22450	22450	22450	776
400	20240619	141800	2058214900	22450	22450	22450	22450	12
401	20240619	141700	2057945500	22450	22450	22450	22450	82
402	20240619	141600	2056104600	22450	22400	22450	22400	85
403	20240619	141500	2054196450	22400	22450	22450	22400	296
404	20240619	141400	2047562400	22450	22450	22450	22400	12
405	20240619	141300	2047293350	22450	22450	22450	22450	0
406	20240619	141200	2047293350	22450	22400	22450	22400	93
407	20240619	141100	2045205900	22400	22400	22400	22400	5
408	20240619	141000	2045093900	22400	22450	22450	22400	105
409	20240619	140900	2042738250	22450	22450	22450	22450	6
410	20240619	140800	2042603550	22450	22450	22450	22450	5
411	20240619	140700	2042491300	22450	22450	22450	22450	80
412	20240619	140600	2040695300	22450	22450	22450	22450	0
413	20240619	140500	2040695300	22450	22450	22450	22450	19
414	20240619	140400	2040268750	22450	22350	22450	22350	1123
415	20240619	140300	2015138400	22350	22350	22350	22350	12
416	20240619	140200	2014870200	22350	22300	22350	22300	168
417	20240619	140100	2011120150	22350	22350	22350	22350	13
418	20240619	140000	2010829600	22400	22300	22400	22300	6
419	20240619	135900	2010695700	22400	22300	22400	22300	208
420	20240619	135800	2006045100	22300	22300	22300	22300	163
421	20240619	135700	2002410200	22300	22400	22400	22300	414
422	20240619	135600	1993170150	22400	22250	22400	22250	503
423	20240619	135500	1981963600	22300	22300	22400	22300	17
424	20240619	135400	1981584400	22250	22350	22400	22250	390
425	20240619	135300	1972889400	22300	22300	22300	22300	309
426	20240619	135200	1965998700	22300	22300	22300	22300	0
427	20240619	135100	1965998700	22300	22300	22300	22300	84
428	20240619	135000	1964125500	22300	22300	22300	22300	7
429	20240619	134900	1963969400	22300	22300	22300	22300	92
430	20240619	134800	1961917800	22300	22300	22350	22300	498
431	20240619	134700	1950812250	22300	22300	22300	22300	13
432	20240619	134600	1950522350	22350	22250	22350	22250	155
433	20240619	134500	1947067700	22300	22300	22300	22300	10
434	20240619	134400	1946844700	22300	22350	22350	22300	949
435	20240619	134300	1925678500	22350	22300	22350	22300	158
436	20240619	134200	1922152450	22250	22250	22250	22250	449
437	20240619	134100	1912162200	22200	22200	22250	22200	74
438	20240619	134000	1910518900	22200	22200	22200	22200	1
439	20240619	133900	1910496700	22200	22200	22200	22200	10
440	20240619	133800	1910274700	22200	22200	22200	22200	281
441	20240619	133700	1904036500	22200	22200	22200	22200	5
442	20240619	133600	1903925500	22200	22200	22200	22200	122
443	20240619	133500	1901217100	22200	22200	22200	22200	12
444	20240619	133400	1900950700	22200	22200	22200	22200	11
445	20240619	133300	1900706500	22200	22200	22200	22150	803
446	20240619	133200	1882916100	22150	22200	22200	22150	2
447	20240619	133100	1882871750	22150	22200	22200	22150	310
448	20240619	133000	1876001050	22200	22200	22200	22200	2
449	20240619	132900	1875956650	22200	22150	22200	22150	125
450	20240619	132800	1873186150	22200	22200	22200	22200	90
451	20240619	132700	1871188150	22200	22200	22200	22200	80
452	20240619	132600	1869412150	22200	22200	22200	22200	89
453	20240619	132500	1867436350	22200	22150	22200	22150	73
454	20240619	132400	1865815900	22200	22200	22200	22150	19
455	20240619	132300	1865394450	22200	22200	22200	22200	121
456	20240619	132200	1862708250	22200	22200	22200	22200	9
457	20240619	132100	1862508450	22200	22200	22200	22200	122
458	20240619	132000	1859800050	22200	22200	22200	22200	76
459	20240619	131900	1858112850	22200	22250	22250	22200	105
460	20240619	131800	1855781500	22250	22250	22250	22250	71
461	20240619	131700	1854201750	22250	22200	22250	22200	34
462	20240619	131600	1853445750	22250	22250	22250	22250	9
463	20240619	131500	1853245500	22250	22300	22300	22250	122
464	20240619	131400	1850525300	22300	22350	22350	22300	7
465	20240619	131300	1850369000	22150	22300	22300	22150	1385
466	20240619	131200	1819587350	22200	22300	22300	22200	182
467	20240619	131100	1815539100	22300	22300	22300	22300	62
468	20240619	131000	1814156500	22300	22250	22300	22200	119
469	20240619	130900	1811509050	22250	22200	22250	22200	617
470	20240619	130800	1797810950	22250	22250	22250	22250	6
471	20240619	130700	1797677450	22250	22300	22300	22250	84
472	20240619	130600	1795804450	22300	22350	22350	22300	504
473	20240619	130500	1784565050	22350	22400	22400	22300	148
474	20240619	130400	1781257250	22400	22250	22400	22200	589
475	20240619	130300	1768124250	22250	22250	22250	22250	13
476	20240619	130200	1767835000	22250	22250	22250	22200	741
477	20240619	130100	1751384150	22250	22200	22250	22200	6
478	20240619	130000	1751250800	22250	22250	22250	22250	11
479	20240619	125900	1751006050	22250	22300	22300	22250	80
480	20240619	125800	1749222500	22300	22250	22300	22250	11
481	20240619	125700	1748977450	22300	22300	22300	22250	83
482	20240619	125600	1747130150	22300	22300	22300	22300	4
483	20240619	125500	1747040950	22300	22300	22300	22250	95
484	20240619	125400	1744926850	22250	22250	22300	22250	77
485	20240619	125300	1743213450	22300	22300	22300	22300	12
486	20240619	125200	1742945850	22300	22350	22350	22300	71
487	20240619	125100	1741359100	22350	22250	22350	22250	16
488	20240619	125000	1741002550	22300	22350	22350	22300	24
489	20240619	124900	1740466900	22350	22300	22350	22300	79
490	20240619	124800	1738701550	22300	22350	22350	22200	18
491	20240619	124700	1738299700	22350	22350	22350	22350	4
492	20240619	124600	1738210300	22350	22350	22350	22350	116
493	20240619	124500	1735617700	22350	22300	22350	22200	106
494	20240619	124400	1733258800	22350	22350	22350	22350	70
495	20240619	124300	1731694300	22300	22300	22350	22300	32
496	20240619	124200	1730980450	22300	22300	22300	22300	7
497	20240619	124100	1730824350	22300	22250	22300	22250	85
498	20240619	124000	1728933050	22250	22250	22250	22250	1
499	20240619	123900	1728910800	22250	22250	22250	22150	105
500	20240619	123800	1726577550	22250	22250	22250	22250	2
501	20240619	123700	1726533050	22250	22200	22250	22100	126
502	20240619	123600	1723743250	22200	22200	22200	22200	74
503	20240619	123500	1722100450	22100	22250	22250	22050	234
504	20240619	123400	1716929250	22250	22250	22250	22250	7
505	20240619	123300	1716773500	22200	22250	22250	22200	106
506	20240619	123200	1714420000	22200	22200	22200	22200	4
507	20240619	123100	1714331200	22200	22200	22250	22200	150
508	20240619	123000	1710997350	22200	22250	22250	22200	17
509	20240619	122900	1710619900	22250	22250	22250	22250	17
510	20240619	122800	1710241650	22200	22200	22250	22200	58
511	20240619	122700	1708953900	22200	22200	22200	22200	9
512	20240619	122600	1708754100	22200	22150	22200	22150	127
513	20240619	122500	1705934750	22200	22200	22200	22200	2
514	20240619	122400	1705890350	22050	22050	22100	22050	246
515	20240619	122300	1700465700	22050	22150	22200	22050	222
516	20240619	122200	1695568450	22200	22200	22200	22200	5
517	20240619	122100	1695457450	22200	22250	22250	22050	1857
518	20240619	122000	1654423300	22250	22200	22250	22200	93
519	20240619	121900	1652355100	22200	22200	22200	22150	121
520	20240619	121800	1649673900	22150	22200	22200	22150	93
521	20240619	121700	1647609350	22200	22150	22200	22150	8
522	20240619	121600	1647431800	22200	22150	22200	22150	43
523	20240619	121500	1646478500	22200	22200	22200	22200	82
524	20240619	121400	1644658100	22200	22300	22300	22200	182
525	20240619	121300	1640614000	22300	22300	22300	22300	71
526	20240619	121200	1639030700	22300	22300	22300	22300	19
527	20240619	121100	1638607000	22300	22300	22300	22300	7
528	20240619	121000	1638450900	22300	22300	22300	22300	73
529	20240619	120900	1636823000	22300	22300	22300	22300	4
530	20240619	120800	1636733800	22300	22150	22300	22150	10
531	20240619	120700	1636511700	22300	22300	22300	22150	159
532	20240619	120600	1632978150	22200	22250	22250	22200	61
533	20240619	120500	1631623750	22250	22250	22250	22250	79
534	20240619	120400	1629866000	22250	22250	22250	22250	91
535	20240619	120300	1627841250	22250	22300	22300	22100	1874
536	20240619	120200	1586348750	22200	22300	22300	22200	1022
537	20240619	120100	1563658750	22300	22300	22300	22300	2
538	20240619	120000	1563614150	22200	22200	22200	22200	712
539	20240619	115900	1547807750	22250	22250	22250	22250	12
540	20240619	115800	1547540750	22250	22250	22300	22250	14
541	20240619	115700	1547229100	22200	22300	22300	22200	417
542	20240619	115600	1537958900	22350	22350	22350	22350	8
543	20240619	115500	1537780100	22300	22350	22350	22300	4
544	20240619	115400	1537690750	22350	22350	22350	22250	118
545	20240619	115300	1535057950	22350	22350	22350	22350	0
546	20240619	115200	1535057950	22350	22350	22350	22200	255
547	20240619	115100	1529381300	22350	22350	22350	22350	14
548	20240619	115000	1529068400	22300	22300	22300	22250	188
549	20240619	114900	1524880400	22350	22350	22350	22350	72
550	20240619	114800	1523271200	22350	22300	22400	22300	416
551	20240619	114700	1513993400	22350	22350	22400	22300	756
552	20240619	114600	1497121000	22300	22350	22350	22300	107
553	20240619	114500	1494734100	22350	22350	22350	22350	5
554	20240619	114400	1494622350	22350	22350	22350	22350	76
555	20240619	114300	1492923750	22350	22350	22350	22350	2
556	20240619	114200	1492879050	22400	22250	22400	22250	252
557	20240619	114100	1487271750	22450	22400	22450	22200	874
558	20240619	114000	1467802300	22400	22400	22400	22400	3
559	20240619	113900	1467735100	22400	22400	22400	22300	193
560	20240619	113800	1463422900	22400	22450	22450	22350	372
561	20240619	113700	1455104650	22450	22450	22450	22400	145
562	20240619	113600	1451854050	22450	22450	22450	22450	38
563	20240619	113500	1451000950	22450	22450	22450	22450	63
564	20240619	113400	1449586600	22500	22500	22550	22450	187
565	20240619	113300	1445382950	22500	22500	22500	22500	144
566	20240619	113200	1442142950	22550	22550	22550	22550	9
567	20240619	113100	1441940000	22550	22550	22550	22550	83
568	20240619	113000	1440068350	22500	22550	22550	22500	4
569	20240619	112900	1439978250	22550	22550	22550	22500	10
570	20240619	112800	1439752800	22500	22550	22550	22500	16
571	20240619	112700	1439392650	22550	22600	22600	22550	298
572	20240619	112600	1432672650	22550	22550	22550	22550	61
573	20240619	112500	1431297100	22550	22550	22550	22550	68
574	20240619	112400	1429763700	22550	22550	22550	22550	11
575	20240619	112300	1429515650	22500	22550	22550	22500	238
576	20240619	112200	1424157050	22550	22500	22600	22500	17
577	20240619	112100	1423774050	22550	22550	22600	22550	80
578	20240619	112000	1421969850	22550	22550	22600	22550	92
579	20240619	111900	1419895150	22550	22550	22550	22550	89
580	20240619	111800	1417888200	22550	22550	22550	22550	130
581	20240619	111700	1414956700	22550	22550	22550	22550	14
582	20240619	111600	1414641000	22550	22550	22550	22550	22
583	20240619	111500	1414144900	22550	22500	22550	22500	81
584	20240619	111400	1412318450	22550	22500	22550	22500	30
585	20240619	111300	1411643200	22500	22550	22550	22500	192
586	20240619	111200	1407316900	22550	22500	22550	22500	36
587	20240619	111100	1406506200	22500	22500	22500	22500	4
588	20240619	111000	1406416200	22500	22500	22550	22500	415
589	20240619	110900	1397075200	22500	22550	22550	22500	58
590	20240619	110800	1395769400	22550	22500	22550	22450	73
591	20240619	110700	1394126850	22500	22500	22500	22500	145
592	20240619	110600	1390864350	22450	22500	22500	22450	4
593	20240619	110500	1390774450	22500	22450	22500	22450	18
594	20240619	110400	1390370000	22500	22500	22500	22450	260
595	20240619	110300	1384520050	22450	22350	22450	22350	2379
596	20240619	110200	1331220400	22350	22400	22400	22350	13
597	20240619	110100	1330929700	22400	22300	22400	22300	3
598	20240619	110000	1330862600	22400	22300	22400	22300	426
599	20240619	105900	1321349600	22250	22250	22250	22250	301
600	20240619	105800	1314652350	22250	22250	22300	22250	147
601	20240619	105700	1311381500	22250	22200	22250	22200	660
602	20240619	105600	1296703850	22200	22200	22200	22100	109
603	20240619	105500	1294284150	22200	22050	22250	22050	191
604	20240619	105400	1290070700	22050	22300	22300	22000	4812
605	20240619	105300	1183964600	22350	22350	22350	22300	7
606	20240619	105200	1183808250	22300	22350	22350	22300	32
607	20240619	105100	1183094550	22350	22350	22350	22350	2
608	20240619	105000	1183049850	22200	22350	22350	22200	40
609	20240619	104900	1182159300	22200	22250	22250	22200	375
610	20240619	104800	1173830600	22250	22350	22350	22250	907
611	20240619	104700	1153619300	22350	22500	22500	22350	184
612	20240619	104600	1149506100	22500	22400	22500	22400	65
613	20240619	104500	1148049500	22350	22450	22450	22350	222
614	20240619	104400	1143068350	22500	22500	22500	22500	1
615	20240619	104300	1143045850	22550	22550	22550	22550	7
616	20240619	104200	1142888000	22450	22500	22500	22450	779
617	20240619	104100	1125365950	22500	22550	22550	22500	23
618	20240619	104000	1124848350	22550	22550	22550	22550	10
619	20240619	103900	1124622850	22550	22500	22550	22500	156
620	20240619	103800	1121112800	22550	22550	22550	22550	6
621	20240619	103700	1120977500	22550	22550	22550	22550	2
622	20240619	103600	1120932400	22550	22550	22550	22550	11
623	20240619	103500	1120684350	22550	22550	22550	22550	2
624	20240619	103400	1120639250	22550	22550	22550	22550	95
625	20240619	103300	1118497000	22550	22550	22550	22550	7
626	20240619	103200	1118339150	22550	22550	22550	22550	1
627	20240619	103100	1118316600	22550	22450	22550	22450	59
628	20240619	103000	1116989100	22500	22500	22500	22500	0
629	20240619	102900	1116989100	22500	22500	22500	22500	7
630	20240619	102800	1116831600	22500	22500	22500	22500	35
631	20240619	102700	1116044100	22500	22500	22500	22400	216
632	20240619	102600	1111205300	22500	22500	22500	22500	21
633	20240619	102500	1110732800	22500	22500	22500	22500	42
634	20240619	102400	1109787800	22500	22350	22500	22350	83
635	20240619	102300	1107932500	22400	22350	22500	22350	30
636	20240619	102200	1107260800	22400	22350	22400	22350	172
637	20240619	102100	1103408300	22350	22500	22500	22350	49
638	20240619	102000	1102311000	22500	22500	22500	22500	0
639	20240619	101900	1102311000	22500	22400	22500	22400	10
640	20240619	101800	1102086500	22400	22450	22450	22400	136
641	20240619	101700	1099040050	22450	22450	22450	22450	4
642	20240619	101600	1098950250	22400	22500	22500	22400	7
643	20240619	101500	1098792850	22450	22450	22450	22450	226
644	20240619	101400	1093719150	22400	22300	22400	22300	952
645	20240619	101300	1072466250	22300	22400	22400	22300	25
646	20240619	101200	1071908550	22400	22450	22450	22400	33
647	20240619	101100	1071169250	22450	22450	22450	22450	0
648	20240619	101000	1071169250	22450	22450	22450	22300	575
649	20240619	100900	1058346000	22450	22400	22450	22350	876
650	20240619	100800	1038765700	22400	22400	22400	22400	61
651	20240619	100700	1037399300	22400	22400	22450	22400	74
652	20240619	100600	1035741600	22450	22450	22450	22450	8
653	20240619	100500	1035562000	22450	22500	22500	22450	6
654	20240619	100400	1035427200	22500	22300	22500	22300	113
655	20240619	100300	1032889900	22300	22400	22400	22300	1554
656	20240619	100200	998177350	22500	22350	22500	22350	132
657	20240619	100100	995224750	22350	22450	22450	22350	863
658	20240619	100000	975892400	22500	22500	22500	22450	200
659	20240619	095900	971392450	22500	22500	22600	22500	68
660	20240619	095800	969862000	22600	22500	22600	22500	284
661	20240619	095700	963471900	22600	22650	22650	22500	1335
662	20240619	095600	933399250	22650	22700	22700	22650	14
663	20240619	095500	933081500	22750	22750	22750	22700	27
664	20240619	095400	932467300	22750	22750	22750	22700	332
665	20240619	095300	924923750	22750	22750	22750	22750	142
666	20240619	095200	921693250	22750	22550	22750	22550	1022
667	20240619	095100	898577700	22550	22500	22550	22500	108
668	20240619	095000	896146100	22500	22500	22550	22450	428
669	20240619	094900	886518250	22500	22600	22650	22500	342
670	20240619	094800	878807650	22600	22500	22600	22500	59
671	20240619	094700	877478750	22500	22550	22600	22500	882
672	20240619	094600	857625650	22550	22650	22650	22550	411
673	20240619	094500	848330650	22700	22650	22700	22650	112
674	20240619	094400	845793600	22700	22700	22700	22700	38
675	20240619	094300	844931000	22650	22700	22800	22650	768
676	20240619	094200	827498200	22700	22850	22850	22700	335
677	20240619	094100	819879250	22800	22800	22800	22800	56
678	20240619	094000	818602450	22800	22900	22900	22750	14
679	20240619	093900	818283100	22750	22900	22900	22750	11
680	20240619	093800	818032100	22900	22700	22900	22700	7
681	20240619	093700	817872550	22700	22800	22800	22700	1418
682	20240619	093600	785617950	22850	22850	22850	22850	215
683	20240619	093500	780705200	22850	22850	22850	22800	227
684	20240619	093400	775526750	22800	22800	22850	22800	31
685	20240619	093300	774818700	22800	22850	22850	22800	2872
686	20240619	093200	709201500	22850	23000	23000	22850	955
687	20240619	093100	687328200	23000	23000	23000	22900	475
688	20240619	093000	676404300	23000	23000	23000	22950	331
689	20240619	092900	668791500	23000	22850	23000	22800	1906
690	20240619	092800	625141150	22850	22800	22850	22800	305
691	20240619	092700	618172850	22800	22850	22850	22800	3
692	20240619	092600	618104350	22850	22850	22850	22800	81
693	20240619	092500	616254000	22850	22700	22850	22700	22
694	20240619	092400	615752750	22800	22750	22800	22750	215
695	20240619	092300	610861350	22700	22700	22700	22650	234
696	20240619	092200	605550650	22700	22700	22750	22650	984
697	20240619	092100	583218350	22750	22700	22750	22700	756
698	20240619	092000	566056600	22750	22750	22750	22750	158
699	20240619	091900	562462100	22700	22750	22750	22700	641
700	20240619	091800	547885500	22750	22950	23000	22750	1839
701	20240619	091700	505865000	22950	23050	23050	22950	2316
702	20240619	091600	452588850	23050	23000	23100	23000	775
703	20240619	091500	434720750	23050	23000	23100	23000	1186
704	20240619	091400	407383500	23000	23000	23050	22850	1552
705	20240619	091300	371744300	23000	23000	23050	22900	2264
706	20240619	091200	319704450	23000	23050	23100	23000	3694
707	20240619	091100	234624500	23050	22800	23050	22800	3920
708	20240619	091000	144797400	22800	22700	22800	22700	147
709	20240619	090900	141452250	22700	22750	22800	22700	708
710	20240619	090800	125342400	22700	22700	22700	22700	291
711	20240619	090700	118736700	22700	22600	22700	22600	210
712	20240619	090600	113985500	22600	22500	22600	22500	698
713	20240619	090500	98267050	22550	22450	22550	22300	568
714	20240619	090400	85537950	22600	22500	22600	22400	395
715	20240619	090300	76658200	22500	22400	22500	22400	421
716	20240619	090200	67224500	22400	22650	22650	22400	1806
717	20240619	090100	26510850	22700	22650	22700	22650	11
718	20240619	090000	26261300	22600	22600	22700	22600	1162