KissMeData/145990/min/candle-20240626.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240626	202700	2939114000	52600	52600	52600	52600	2953
3	20240626	202600	2939114000	52600	52600	52600	52600	0
4	20240626	202500	2939114000	52600	52600	52600	52600	0
5	20240626	202400	2939114000	52600	52600	52600	52600	0
6	20240626	202300	2939114000	52600	52600	52600	52600	0
7	20240626	202200	2939114000	52600	52600	52600	52600	0
8	20240626	202100	2939114000	52600	52600	52600	52600	0
9	20240626	202000	2939114000	52600	52600	52600	52600	0
10	20240626	201900	2939114000	52600	52600	52600	52600	0
11	20240626	201800	2939114000	52600	52600	52600	52600	0
12	20240626	201700	2939114000	52600	52600	52600	52600	0
13	20240626	201600	2939114000	52600	52600	52600	52600	0
14	20240626	201500	2939114000	52600	52600	52600	52600	0
15	20240626	201400	2939114000	52600	52600	52600	52600	0
16	20240626	201300	2939114000	52600	52600	52600	52600	0
17	20240626	201200	2939114000	52600	52600	52600	52600	0
18	20240626	201100	2939114000	52600	52600	52600	52600	0
19	20240626	201000	2939114000	52600	52600	52600	52600	0
20	20240626	200900	2939114000	52600	52600	52600	52600	0
21	20240626	200800	2939114000	52600	52600	52600	52600	0
22	20240626	200700	2939114000	52600	52600	52600	52600	0
23	20240626	200600	2939114000	52600	52600	52600	52600	0
24	20240626	200500	2939114000	52600	52600	52600	52600	0
25	20240626	200400	2939114000	52600	52600	52600	52600	0
26	20240626	200300	2939114000	52600	52600	52600	52600	0
27	20240626	200200	2939114000	52600	52600	52600	52600	0
28	20240626	200100	2939114000	52600	52600	52600	52600	0
29	20240626	200000	2939114000	52600	52600	52600	52600	0
30	20240626	195900	2939114000	52600	52600	52600	52600	0
31	20240626	195800	2939114000	52600	52600	52600	52600	0
32	20240626	195700	2939114000	52600	52600	52600	52600	2953
33	20240626	195600	2939114000	52600	52600	52600	52600	0
34	20240626	195500	2939114000	52600	52600	52600	52600	0
35	20240626	195400	2939114000	52600	52600	52600	52600	0
36	20240626	195300	2939114000	52600	52600	52600	52600	0
37	20240626	195200	2939114000	52600	52600	52600	52600	0
38	20240626	195100	2939114000	52600	52600	52600	52600	0
39	20240626	195000	2939114000	52600	52600	52600	52600	0
40	20240626	194900	2939114000	52600	52600	52600	52600	0
41	20240626	194800	2939114000	52600	52600	52600	52600	0
42	20240626	194700	2939114000	52600	52600	52600	52600	0
43	20240626	194600	2939114000	52600	52600	52600	52600	0
44	20240626	194500	2939114000	52600	52600	52600	52600	0
45	20240626	194400	2939114000	52600	52600	52600	52600	0
46	20240626	194300	2939114000	52600	52600	52600	52600	0
47	20240626	194200	2939114000	52600	52600	52600	52600	0
48	20240626	194100	2939114000	52600	52600	52600	52600	0
49	20240626	194000	2939114000	52600	52600	52600	52600	0
50	20240626	193900	2939114000	52600	52600	52600	52600	0
51	20240626	193800	2939114000	52600	52600	52600	52600	0
52	20240626	193700	2939114000	52600	52600	52600	52600	0
53	20240626	193600	2939114000	52600	52600	52600	52600	0
54	20240626	193500	2939114000	52600	52600	52600	52600	0
55	20240626	193400	2939114000	52600	52600	52600	52600	0
56	20240626	193300	2939114000	52600	52600	52600	52600	0
57	20240626	193200	2939114000	52600	52600	52600	52600	0
58	20240626	193100	2939114000	52600	52600	52600	52600	0
59	20240626	193000	2939114000	52600	52600	52600	52600	0
60	20240626	192900	2939114000	52600	52600	52600	52600	0
61	20240626	192800	2939114000	52600	52600	52600	52600	0
62	20240626	192700	2939114000	52600	52600	52600	52600	2953
63	20240626	192600	2939114000	52600	52600	52600	52600	0
64	20240626	192500	2939114000	52600	52600	52600	52600	0
65	20240626	192400	2939114000	52600	52600	52600	52600	0
66	20240626	192300	2939114000	52600	52600	52600	52600	0
67	20240626	192200	2939114000	52600	52600	52600	52600	0
68	20240626	192100	2939114000	52600	52600	52600	52600	0
69	20240626	192000	2939114000	52600	52600	52600	52600	0
70	20240626	191900	2939114000	52600	52600	52600	52600	0
71	20240626	191800	2939114000	52600	52600	52600	52600	0
72	20240626	191700	2939114000	52600	52600	52600	52600	0
73	20240626	191600	2939114000	52600	52600	52600	52600	0
74	20240626	191500	2939114000	52600	52600	52600	52600	0
75	20240626	191400	2939114000	52600	52600	52600	52600	0
76	20240626	191300	2939114000	52600	52600	52600	52600	0
77	20240626	191200	2939114000	52600	52600	52600	52600	0
78	20240626	191100	2939114000	52600	52600	52600	52600	0
79	20240626	191000	2939114000	52600	52600	52600	52600	0
80	20240626	190900	2939114000	52600	52600	52600	52600	0
81	20240626	190800	2939114000	52600	52600	52600	52600	0
82	20240626	190700	2939114000	52600	52600	52600	52600	0
83	20240626	190600	2939114000	52600	52600	52600	52600	0
84	20240626	190500	2939114000	52600	52600	52600	52600	0
85	20240626	190400	2939114000	52600	52600	52600	52600	0
86	20240626	190300	2939114000	52600	52600	52600	52600	0
87	20240626	190200	2939114000	52600	52600	52600	52600	0
88	20240626	190100	2939114000	52600	52600	52600	52600	0
89	20240626	190000	2939114000	52600	52600	52600	52600	0
90	20240626	185900	2939114000	52600	52600	52600	52600	0
91	20240626	185800	2939114000	52600	52600	52600	52600	0
92	20240626	185700	2939114000	52600	52600	52600	52600	2953
93	20240626	185600	2939114000	52600	52600	52600	52600	0
94	20240626	185500	2939114000	52600	52600	52600	52600	0
95	20240626	185400	2939114000	52600	52600	52600	52600	0
96	20240626	185300	2939114000	52600	52600	52600	52600	0
97	20240626	185200	2939114000	52600	52600	52600	52600	0
98	20240626	185100	2939114000	52600	52600	52600	52600	0
99	20240626	185000	2939114000	52600	52600	52600	52600	0
100	20240626	184900	2939114000	52600	52600	52600	52600	0
101	20240626	184800	2939114000	52600	52600	52600	52600	0
102	20240626	184700	2939114000	52600	52600	52600	52600	0
103	20240626	184600	2939114000	52600	52600	52600	52600	0
104	20240626	184500	2939114000	52600	52600	52600	52600	0
105	20240626	184400	2939114000	52600	52600	52600	52600	0
106	20240626	184300	2939114000	52600	52600	52600	52600	0
107	20240626	184200	2939114000	52600	52600	52600	52600	0
108	20240626	184100	2939114000	52600	52600	52600	52600	0
109	20240626	184000	2939114000	52600	52600	52600	52600	0
110	20240626	183900	2939114000	52600	52600	52600	52600	0
111	20240626	183800	2939114000	52600	52600	52600	52600	0
112	20240626	183700	2939114000	52600	52600	52600	52600	0
113	20240626	183600	2939114000	52600	52600	52600	52600	0
114	20240626	183500	2939114000	52600	52600	52600	52600	0
115	20240626	183400	2939114000	52600	52600	52600	52600	0
116	20240626	183300	2939114000	52600	52600	52600	52600	0
117	20240626	183200	2939114000	52600	52600	52600	52600	0
118	20240626	183100	2939114000	52600	52600	52600	52600	0
119	20240626	183000	2939114000	52600	52600	52600	52600	0
120	20240626	182900	2939114000	52600	52600	52600	52600	0
121	20240626	182800	2939114000	52600	52600	52600	52600	0
122	20240626	182700	2939114000	52600	52600	52600	52600	2953
123	20240626	182600	2939114000	52600	52600	52600	52600	0
124	20240626	182500	2939114000	52600	52600	52600	52600	0
125	20240626	182400	2939114000	52600	52600	52600	52600	0
126	20240626	182300	2939114000	52600	52600	52600	52600	0
127	20240626	182200	2939114000	52600	52600	52600	52600	0
128	20240626	182100	2939114000	52600	52600	52600	52600	0
129	20240626	182000	2939114000	52600	52600	52600	52600	0
130	20240626	181900	2939114000	52600	52600	52600	52600	0
131	20240626	181800	2939114000	52600	52600	52600	52600	0
132	20240626	181700	2939114000	52600	52600	52600	52600	0
133	20240626	181600	2939114000	52600	52600	52600	52600	0
134	20240626	181500	2939114000	52600	52600	52600	52600	0
135	20240626	181400	2939114000	52600	52600	52600	52600	0
136	20240626	181300	2939114000	52600	52600	52600	52600	0
137	20240626	181200	2939114000	52600	52600	52600	52600	0
138	20240626	181100	2939114000	52600	52600	52600	52600	0
139	20240626	181000	2939114000	52600	52600	52600	52600	0
140	20240626	180900	2939114000	52600	52600	52600	52600	0
141	20240626	180800	2939114000	52600	52600	52600	52600	0
142	20240626	180700	2939114000	52600	52600	52600	52600	0
143	20240626	180600	2939114000	52600	52600	52600	52600	0
144	20240626	180500	2939114000	52600	52600	52600	52600	0
145	20240626	180400	2939114000	52600	52600	52600	52600	0
146	20240626	180300	2939114000	52600	52600	52600	52600	0
147	20240626	180200	2939114000	52600	52600	52600	52600	0
148	20240626	180100	2939114000	52600	52600	52600	52600	0
149	20240626	180000	2939114000	52600	52600	52600	52600	0
150	20240626	175900	2939114000	52600	52600	52600	52600	0
151	20240626	175800	2939114000	52600	52600	52600	52600	0
152	20240626	175700	2939114000	52600	52600	52600	52600	2953
153	20240626	175600	2939114000	52600	52600	52600	52600	0
154	20240626	175500	2939114000	52600	52600	52600	52600	0
155	20240626	175400	2939114000	52600	52600	52600	52600	0
156	20240626	175300	2939114000	52600	52600	52600	52600	0
157	20240626	175200	2939114000	52600	52600	52600	52600	0
158	20240626	175100	2939114000	52600	52600	52600	52600	0
159	20240626	175000	2939114000	52600	52600	52600	52600	0
160	20240626	174900	2939114000	52600	52600	52600	52600	0
161	20240626	174800	2939114000	52600	52600	52600	52600	0
162	20240626	174700	2939114000	52600	52600	52600	52600	0
163	20240626	174600	2939114000	52600	52600	52600	52600	0
164	20240626	174500	2939114000	52600	52600	52600	52600	0
165	20240626	174400	2939114000	52600	52600	52600	52600	0
166	20240626	174300	2939114000	52600	52600	52600	52600	0
167	20240626	174200	2939114000	52600	52600	52600	52600	0
168	20240626	174100	2939114000	52600	52600	52600	52600	0
169	20240626	174000	2939114000	52600	52600	52600	52600	0
170	20240626	173900	2939114000	52600	52600	52600	52600	0
171	20240626	173800	2939114000	52600	52600	52600	52600	0
172	20240626	173700	2939114000	52600	52600	52600	52600	0
173	20240626	173600	2939114000	52600	52600	52600	52600	0
174	20240626	173500	2939114000	52600	52600	52600	52600	0
175	20240626	173400	2939114000	52600	52600	52600	52600	0
176	20240626	173300	2939114000	52600	52600	52600	52600	0
177	20240626	173200	2939114000	52600	52600	52600	52600	0
178	20240626	173100	2939114000	52600	52600	52600	52600	0
179	20240626	173000	2939114000	52600	52600	52600	52600	0
180	20240626	172900	2939114000	52600	52600	52600	52600	0
181	20240626	172800	2939114000	52600	52600	52600	52600	0
182	20240626	172700	2939114000	52600	52600	52600	52600	2953
183	20240626	172600	2939114000	52600	52600	52600	52600	0
184	20240626	172500	2939114000	52600	52600	52600	52600	0
185	20240626	172400	2939114000	52600	52600	52600	52600	0
186	20240626	172300	2939114000	52600	52600	52600	52600	0
187	20240626	172200	2939114000	52600	52600	52600	52600	0
188	20240626	172100	2939114000	52600	52600	52600	52600	0
189	20240626	172000	2939114000	52600	52600	52600	52600	0
190	20240626	171900	2939114000	52600	52600	52600	52600	0
191	20240626	171800	2939114000	52600	52600	52600	52600	0
192	20240626	171700	2939114000	52600	52600	52600	52600	0
193	20240626	171600	2939114000	52600	52600	52600	52600	0
194	20240626	171500	2939114000	52600	52600	52600	52600	0
195	20240626	171400	2939114000	52600	52600	52600	52600	0
196	20240626	171300	2939114000	52600	52600	52600	52600	0
197	20240626	171200	2939114000	52600	52600	52600	52600	0
198	20240626	171100	2939114000	52600	52600	52600	52600	0
199	20240626	171000	2939114000	52600	52600	52600	52600	0
200	20240626	170900	2939114000	52600	52600	52600	52600	0
201	20240626	170800	2939114000	52600	52600	52600	52600	0
202	20240626	170700	2939114000	52600	52600	52600	52600	0
203	20240626	170600	2939114000	52600	52600	52600	52600	0
204	20240626	170500	2939114000	52600	52600	52600	52600	0
205	20240626	170400	2939114000	52600	52600	52600	52600	0
206	20240626	170300	2939114000	52600	52600	52600	52600	0
207	20240626	170200	2939114000	52600	52600	52600	52600	0
208	20240626	170100	2939114000	52600	52600	52600	52600	0
209	20240626	170000	2939114000	52600	52600	52600	52600	0
210	20240626	165900	2939114000	52600	52600	52600	52600	0
211	20240626	165800	2939114000	52600	52600	52600	52600	0
212	20240626	165700	2939114000	52600	52600	52600	52600	2953
213	20240626	165600	2939114000	52600	52600	52600	52600	0
214	20240626	165500	2939114000	52600	52600	52600	52600	0
215	20240626	165400	2939114000	52600	52600	52600	52600	0
216	20240626	165300	2939114000	52600	52600	52600	52600	0
217	20240626	165200	2939114000	52600	52600	52600	52600	0
218	20240626	165100	2939114000	52600	52600	52600	52600	0
219	20240626	165000	2939114000	52600	52600	52600	52600	0
220	20240626	164900	2939114000	52600	52600	52600	52600	0
221	20240626	164800	2939114000	52600	52600	52600	52600	0
222	20240626	164700	2939114000	52600	52600	52600	52600	0
223	20240626	164600	2939114000	52600	52600	52600	52600	0
224	20240626	164500	2939114000	52600	52600	52600	52600	0
225	20240626	164400	2939114000	52600	52600	52600	52600	0
226	20240626	164300	2939114000	52600	52600	52600	52600	0
227	20240626	164200	2939114000	52600	52600	52600	52600	0
228	20240626	164100	2939114000	52600	52600	52600	52600	0
229	20240626	164000	2939114000	52600	52600	52600	52600	0
230	20240626	163900	2939114000	52600	52600	52600	52600	0
231	20240626	163800	2939114000	52600	52600	52600	52600	0
232	20240626	163700	2939114000	52600	52600	52600	52600	0
233	20240626	163600	2939114000	52600	52600	52600	52600	0
234	20240626	163500	2939114000	52600	52600	52600	52600	0
235	20240626	163400	2939114000	52600	52600	52600	52600	0
236	20240626	163300	2939114000	52600	52600	52600	52600	0
237	20240626	163200	2939114000	52600	52600	52600	52600	0
238	20240626	163100	2939114000	52600	52600	52600	52600	0
239	20240626	163000	2939114000	52600	52600	52600	52600	0
240	20240626	162900	2939114000	52600	52600	52600	52600	0
241	20240626	162800	2939114000	52600	52600	52600	52600	0
242	20240626	162700	2939114000	52600	52600	52600	52600	2953
243	20240626	162600	2939114000	52600	52600	52600	52600	0
244	20240626	162500	2939114000	52600	52600	52600	52600	0
245	20240626	162400	2939114000	52600	52600	52600	52600	0
246	20240626	162300	2939114000	52600	52600	52600	52600	0
247	20240626	162200	2939114000	52600	52600	52600	52600	0
248	20240626	162100	2939114000	52600	52600	52600	52600	0
249	20240626	162000	2939114000	52600	52600	52600	52600	0
250	20240626	161900	2939114000	52600	52600	52600	52600	0
251	20240626	161800	2939114000	52600	52600	52600	52600	0
252	20240626	161700	2939114000	52600	52600	52600	52600	0
253	20240626	161600	2939114000	52600	52600	52600	52600	0
254	20240626	161500	2939114000	52600	52600	52600	52600	0
255	20240626	161400	2939114000	52600	52600	52600	52600	0
256	20240626	161300	2939114000	52600	52600	52600	52600	0
257	20240626	161200	2939114000	52600	52600	52600	52600	0
258	20240626	161100	2939114000	52600	52600	52600	52600	0
259	20240626	161000	2939114000	52600	52600	52600	52600	0
260	20240626	160900	2939114000	52600	52600	52600	52600	0
261	20240626	160800	2939114000	52600	52600	52600	52600	0
262	20240626	160700	2939114000	52600	52600	52600	52600	0
263	20240626	160600	2939114000	52600	52600	52600	52600	0
264	20240626	160500	2939114000	52600	52600	52600	52600	0
265	20240626	160400	2939114000	52600	52600	52600	52600	0
266	20240626	160300	2939114000	52600	52600	52600	52600	0
267	20240626	160200	2939114000	52600	52600	52600	52600	0
268	20240626	160100	2939114000	52600	52600	52600	52600	0
269	20240626	160000	2939114000	52600	52600	52600	52600	0
270	20240626	155900	2939114000	52600	52600	52600	52600	0
271	20240626	155800	2939114000	52600	52600	52600	52600	0
272	20240626	155700	2939114000	52600	52600	52600	52600	2953
273	20240626	155600	2939114000	52600	52600	52600	52600	0
274	20240626	155500	2939114000	52600	52600	52600	52600	0
275	20240626	155400	2939114000	52600	52600	52600	52600	0
276	20240626	155300	2939114000	52600	52600	52600	52600	0
277	20240626	155200	2939114000	52600	52600	52600	52600	0
278	20240626	155100	2939114000	52600	52600	52600	52600	0
279	20240626	155000	2939114000	52600	52600	52600	52600	0
280	20240626	154900	2939114000	52600	52600	52600	52600	0
281	20240626	154800	2939114000	52600	52600	52600	52600	0
282	20240626	154700	2939114000	52600	52600	52600	52600	0
283	20240626	154600	2939114000	52600	52600	52600	52600	0
284	20240626	154500	2939114000	52600	52600	52600	52600	0
285	20240626	154400	2939114000	52600	52600	52600	52600	0
286	20240626	154300	2939114000	52600	52600	52600	52600	0
287	20240626	154200	2939114000	52600	52600	52600	52600	0
288	20240626	154100	2939114000	52600	52600	52600	52600	0
289	20240626	154000	2939114000	52600	52600	52600	52600	0
290	20240626	153900	2939114000	52600	52600	52600	52600	0
291	20240626	153800	2939114000	52600	52600	52600	52600	0
292	20240626	153700	2939114000	52600	52600	52600	52600	0
293	20240626	153600	2939114000	52600	52600	52600	52600	0
294	20240626	153500	2939114000	52600	52600	52600	52600	0
295	20240626	153400	2939114000	52600	52600	52600	52600	0
296	20240626	153300	2939114000	52600	52600	52600	52600	0
297	20240626	153200	2939114000	52600	52600	52600	52600	0
298	20240626	153100	2939114000	52600	52600	52600	52600	0
299	20240626	153000	2939114000	52600	52600	52600	52600	2953
300	20240626	152900	2783786200	52100	52100	52100	52100	0
301	20240626	152800	2783786200	52100	52100	52100	52100	0
302	20240626	152700	2783786200	52100	52100	52100	52100	0
303	20240626	152600	2783786200	52100	52100	52100	52100	0
304	20240626	152500	2783786200	52100	52100	52100	52100	0
305	20240626	152400	2783786200	52100	52100	52100	52100	0
306	20240626	152300	2783786200	52100	52100	52100	52100	0
307	20240626	152200	2783786200	52100	52100	52100	52100	0
308	20240626	152100	2783786200	52100	52100	52100	52100	0
309	20240626	152000	2783786200	52100	52100	52100	52100	0
310	20240626	151900	2783786200	52100	52200	52200	52100	34
311	20240626	151800	2782013300	52200	52100	52200	52100	7
312	20240626	151700	2781648500	52100	52100	52200	52100	74
313	20240626	151600	2777791500	52100	52100	52200	52100	125
314	20240626	151500	2771269100	52100	52300	52300	52100	39
315	20240626	151400	2769232300	52200	52200	52300	52200	89
316	20240626	151300	2764585000	52200	52200	52200	52200	27
317	20240626	151200	2763175600	52200	52100	52200	52100	59
318	20240626	151100	2760096200	52100	52200	52200	52100	101
319	20240626	151000	2754829000	52200	52200	52200	52200	150
320	20240626	150900	2746999000	52200	52100	52200	52100	951
321	20240626	150800	2697357300	52100	52200	52200	52100	90
322	20240626	150700	2692665600	52200	52100	52200	52100	651
323	20240626	150600	2658748200	52100	52000	52100	52000	25
324	20240626	150500	2657446700	52100	52000	52100	52000	75
325	20240626	150400	2653544900	52100	52100	52100	52000	22
326	20240626	150300	2652399200	52000	52000	52000	52000	10
327	20240626	150200	2651879200	52000	52000	52100	52000	76
328	20240626	150100	2647925700	52000	52000	52100	52000	31
329	20240626	150000	2646312200	52000	52000	52000	52000	21
330	20240626	145900	2645220200	52100	52000	52100	52000	73
331	20240626	145800	2641422700	52000	52000	52100	52000	752
332	20240626	145700	2602316900	52000	52100	52100	52000	94
333	20240626	145600	2597420100	52200	52100	52200	52100	76
334	20240626	145500	2593458900	52100	52100	52200	52100	29
335	20240626	145400	2591946500	52100	52100	52200	52100	16
336	20240626	145300	2591112400	52200	52100	52200	52100	81
337	20240626	145200	2586890300	52100	52100	52200	52100	32
338	20240626	145100	2585221600	52100	52200	52200	52100	37
339	20240626	145000	2583292300	52100	52100	52100	52100	63
340	20240626	144900	2580010000	52100	52100	52200	52100	24
341	20240626	144800	2578758100	52100	52100	52200	52100	67
342	20240626	144700	2575265900	52100	52100	52100	52100	16
343	20240626	144600	2574432300	52200	52200	52200	52200	59
344	20240626	144500	2571352500	52200	52100	52200	52100	942
345	20240626	144400	2522184200	52200	52100	52200	52100	69
346	20240626	144300	2518583800	52200	52000	52200	52000	567
347	20240626	144200	2489041700	52000	52000	52100	52000	83
348	20240626	144100	2484724200	52000	52000	52000	52000	0
349	20240626	144000	2484724200	52000	51900	52000	51900	28
350	20240626	143900	2483270100	51900	51900	52000	51900	145
351	20240626	143800	2475743100	51900	51900	52000	51900	23
352	20240626	143700	2474547900	51900	51900	52000	51900	24
353	20240626	143600	2473301600	52000	51900	52000	51900	72
354	20240626	143500	2469563200	52000	52000	52000	52000	15
355	20240626	143400	2468783200	52000	51900	52000	51900	55
356	20240626	143300	2465928400	52000	52000	52000	51900	74
357	20240626	143200	2462081800	52000	52000	52100	52000	22
358	20240626	143100	2460936300	52000	52000	52000	51900	13
359	20240626	143000	2460260900	52000	51900	52000	51900	73
360	20240626	142900	2456470600	52000	52000	52000	52000	16
361	20240626	142800	2455638600	52000	52000	52000	51900	34
362	20240626	142700	2453871800	51900	51900	52000	51900	58
363	20240626	142600	2450861100	51900	51900	52000	51900	33
364	20240626	142500	2449146900	51900	51900	52000	51900	118
365	20240626	142400	2443021200	51900	52000	52000	51900	41
366	20240626	142300	2440891200	52100	51900	52100	51900	42
367	20240626	142200	2438708200	51900	52000	52000	51900	25
368	20240626	142100	2437409200	51900	51900	51900	51900	49
369	20240626	142000	2434866100	52000	52000	52000	51900	27
370	20240626	141900	2433463100	51900	51900	52000	51900	88
371	20240626	141800	2428894400	52000	52000	52000	52000	1
372	20240626	141700	2428842400	52000	51900	52000	51900	32
373	20240626	141600	2427180100	51900	51900	52000	51900	105
374	20240626	141500	2421728900	51900	52000	52000	51900	30
375	20240626	141400	2420170200	51900	51900	51900	51900	9
376	20240626	141300	2419703100	52000	52000	52000	51900	45
377	20240626	141200	2417364200	51900	52000	52000	51900	19
378	20240626	141100	2416376600	51900	51900	51900	51900	37
379	20240626	141000	2414456300	51900	52000	52000	51900	561
380	20240626	140900	2385293400	52100	52000	52100	52000	18
381	20240626	140800	2384355800	52000	52100	52100	52000	49
382	20240626	140700	2381807200	52100	52000	52100	52000	60
383	20240626	140600	2378685700	52100	52000	52100	51900	28
384	20240626	140500	2377228400	52000	52100	52100	52000	200
385	20240626	140400	2366826400	52100	52000	52100	52000	70
386	20240626	140300	2363184900	52100	52000	52100	52000	23
387	20240626	140200	2361987300	52000	52100	52100	52000	83
388	20240626	140100	2357669800	52000	52000	52000	52000	58
389	20240626	140000	2354653800	52000	52000	52100	52000	27
390	20240626	135900	2353248300	52100	52100	52100	52100	15
391	20240626	135800	2352466800	52000	52000	52000	52000	68
392	20240626	135700	2348930800	52100	52000	52100	52000	33
393	20240626	135600	2347213300	52000	52100	52100	52000	27
394	20240626	135500	2345807700	52000	52000	52000	52000	117
395	20240626	135400	2339723700	52000	52000	52000	51900	70
396	20240626	135300	2336084600	52000	51900	52100	51900	94
397	20240626	135200	2331195600	52000	52000	52000	51900	136
398	20240626	135100	2324123900	51900	51900	52000	51900	31
399	20240626	135000	2322514900	52000	51900	52000	51900	59
400	20240626	134900	2319451300	51900	52000	52000	51900	37
401	20240626	134800	2317528400	52000	52000	52000	51900	42
402	20240626	134700	2315345400	52000	51900	52000	51900	67
403	20240626	134600	2311866600	51800	52000	52000	51800	1066
404	20240626	134500	2256635000	51900	51900	51900	51900	23
405	20240626	134400	2255441300	51900	51800	51900	51800	52
406	20240626	134300	2252747100	51800	51800	51900	51800	26
407	20240626	134200	2251398700	51800	51800	51800	51800	966
408	20240626	134100	2201359900	51900	51900	51900	51800	92
409	20240626	134000	2196589700	51800	51800	51900	51800	490
410	20240626	133900	2171206100	51800	51800	51900	51800	58
411	20240626	133800	2168199800	51800	51900	52000	51800	132
412	20240626	133700	2161349300	51800	51900	51900	51800	122
413	20240626	133600	2155026900	51900	51800	51900	51800	18
414	20240626	133500	2154093200	51900	51800	51900	51800	113
415	20240626	133400	2148233700	51800	51900	51900	51800	68
416	20240626	133300	2144704900	51900	51900	52000	51900	15
417	20240626	133200	2143925400	52000	51900	52000	51800	110
418	20240626	133100	2138216100	52000	51800	52000	51800	138
419	20240626	133000	2131055000	51800	51800	51900	51800	70
420	20240626	132900	2127427500	51800	51900	51900	51800	22
421	20240626	132800	2126286400	51900	51900	51900	51800	642
422	20240626	132700	2093028200	51900	51900	51900	51900	14
423	20240626	132600	2092301600	51800	51900	51900	51800	75
424	20240626	132500	2088415100	51800	51800	51800	51800	30
425	20240626	132400	2086861100	51800	51800	51900	51800	746
426	20240626	132300	2048203700	51900	51800	52000	51800	36
427	20240626	132200	2046334400	51800	51900	52000	51800	21
428	20240626	132100	2045244800	51900	51900	51900	51900	101
429	20240626	132000	2040002900	51900	52000	52000	51900	22
430	20240626	131900	2038860000	51900	51900	51900	51900	13
431	20240626	131800	2038185300	51900	52000	52000	51900	59
432	20240626	131700	2035121700	51900	51900	51900	51900	27
433	20240626	131600	2033720400	51900	51900	51900	51900	6
434	20240626	131500	2033409000	51900	51800	51900	51800	71
435	20240626	131400	2029729400	51800	51800	51800	51800	12
436	20240626	131300	2029107800	51800	51800	51800	51800	10
437	20240626	131200	2028589800	51900	51900	51900	51900	143
438	20240626	131100	2021168100	51900	51900	51900	51900	14
439	20240626	131000	2020441500	51900	51900	51900	51900	8
440	20240626	130900	2020026300	51900	51900	51900	51900	96
441	20240626	130800	2015043900	51900	51900	51900	51900	4
442	20240626	130700	2014836300	51900	51900	51900	51900	8
443	20240626	130600	2014421100	51900	51900	51900	51800	66
444	20240626	130500	2011000100	51900	51900	51900	51900	9
445	20240626	130400	2010533000	51900	51800	51900	51800	15
446	20240626	130300	2009754800	51800	51900	51900	51800	79
447	20240626	130200	2005662100	51800	51800	51800	51800	5
448	20240626	130100	2005403100	51800	51800	51900	51800	16
449	20240626	130000	2004573300	51800	51800	51900	51800	68
450	20240626	125900	2001050300	51800	51900	51900	51800	8
451	20240626	125800	2000635500	51900	51800	51900	51800	28
452	20240626	125700	1999184000	51800	51900	51900	51800	18
453	20240626	125600	1998251500	51900	51900	52000	51800	129
454	20240626	125500	1991553000	51800	51800	51900	51800	19
455	20240626	125400	1990568600	51800	51800	51800	51800	62
456	20240626	125300	1987357000	51800	51800	51800	51800	299
457	20240626	125200	1971868800	51800	51800	51900	51800	88
458	20240626	125100	1967307900	51800	51800	51800	51800	8
459	20240626	125000	1966893500	51800	51800	51800	51800	7
460	20240626	124900	1966530900	51800	51800	51900	51800	48
461	20240626	124800	1964044400	51800	51700	51800	51700	167
462	20240626	124700	1955409500	51700	51800	51800	51700	10
463	20240626	124600	1954891900	51800	51800	51800	51700	67
464	20240626	124500	1951421400	51800	51800	51800	51800	10
465	20240626	124400	1950903400	51800	51800	51800	51800	11
466	20240626	124300	1950333600	51800	51800	51800	51800	70
467	20240626	124200	1946707600	51800	51800	51800	51800	0
468	20240626	124100	1946707600	51800	51800	51800	51800	26
469	20240626	124000	1945360800	51800	51800	51800	51700	185
470	20240626	123900	1935778400	51900	51800	51900	51800	76
471	20240626	123800	1931841000	51800	51800	51800	51800	28
472	20240626	123700	1930390600	51800	51800	51900	51800	343
473	20240626	123600	1912622900	51800	51800	51800	51800	310
474	20240626	123500	1896564900	51800	51900	51900	51800	52
475	20240626	123400	1893866900	51900	51900	51900	51900	45
476	20240626	123300	1891531400	51900	51900	52000	51900	103
477	20240626	123200	1886185600	51900	52000	52000	51900	22
478	20240626	123100	1885043500	51900	52000	52000	51900	51
479	20240626	123000	1882396400	51900	51900	52000	51900	8
480	20240626	122900	1881981100	51900	51900	51900	51900	145
481	20240626	122800	1874455600	51900	51900	52000	51900	151
482	20240626	122700	1866618600	51900	51900	51900	51900	3
483	20240626	122600	1866462900	51900	51900	51900	51900	27
484	20240626	122500	1865061600	52000	52000	52100	52000	202
485	20240626	122400	1854557500	52000	52000	52000	52000	21
486	20240626	122300	1853465500	52100	52000	52100	52000	63
487	20240626	122200	1850187200	52000	52000	52000	52000	7
488	20240626	122100	1849823200	52100	52000	52100	52000	169
489	20240626	122000	1841020200	52000	52000	52000	51900	482
490	20240626	121900	1815960800	52000	51900	52000	51900	228
491	20240626	121800	1804105600	52000	52000	52000	52000	47
492	20240626	121700	1801661600	52000	51900	52000	51900	275
493	20240626	121600	1787366700	51900	51900	51900	51900	10
494	20240626	121500	1786847700	51900	51900	51900	51900	21
495	20240626	121400	1785757800	52000	52000	52000	52000	2583
496	20240626	121300	1651441800	52100	51900	52100	51900	742
497	20240626	121200	1612840900	51900	51900	51900	51900	37
498	20240626	121100	1610920600	51900	51900	51900	51900	86
499	20240626	121000	1606457200	51900	52000	52000	51900	2186
500	20240626	120900	1492785300	52000	52000	52000	52000	42
501	20240626	120800	1490601300	52000	52000	52000	52000	51
502	20240626	120700	1487949300	52000	52000	52000	52000	24
503	20240626	120600	1486701300	52000	52000	52000	52000	5
504	20240626	120500	1486441300	52000	52000	52000	52000	53
505	20240626	120400	1483685300	52000	52000	52000	52000	20
506	20240626	120300	1482645300	52000	52000	52100	52000	14
507	20240626	120200	1481916800	52000	52000	52000	52000	41
508	20240626	120100	1479784800	52000	52000	52000	52000	34
509	20240626	120000	1478016800	52100	52100	52100	52100	46
510	20240626	115900	1475620200	52000	52000	52000	52000	49
511	20240626	115800	1473072200	52000	52100	52100	52000	30
512	20240626	115700	1471512100	52100	52100	52100	52100	221
513	20240626	115600	1459998000	52100	52100	52100	52100	8
514	20240626	115500	1459581200	52100	52100	52100	52100	22
515	20240626	115400	1458435000	52100	52100	52100	52100	55
516	20240626	115300	1455569500	52100	52100	52100	52100	30
517	20240626	115200	1454006500	52100	52100	52100	52100	9
518	20240626	115100	1453537600	52100	52100	52100	52100	45
519	20240626	115000	1451193100	52100	52100	52200	52100	36
520	20240626	114900	1449316600	52200	52200	52200	52200	9
521	20240626	114800	1448846800	52100	52100	52200	52100	76
522	20240626	114700	1444885100	52100	52100	52100	52100	32
523	20240626	114600	1443217900	52100	52100	52100	52100	5
524	20240626	114500	1442957400	52100	52000	52100	52000	52
525	20240626	114400	1440252300	52000	52100	52100	52000	314
526	20240626	114300	1423922000	52100	52000	52100	52000	27
527	20240626	114200	1422515700	52000	52100	52100	52000	48
528	20240626	114100	1420019500	52000	52100	52100	52000	4
529	20240626	114000	1419811400	52100	52100	52100	52100	64
530	20240626	113900	1416477000	52000	52100	52100	52000	13
531	20240626	113800	1415800100	52100	52000	52100	52000	17
532	20240626	113700	1414915600	52000	52100	52100	52000	9
533	20240626	113600	1414447000	52100	52100	52100	52100	167
534	20240626	113500	1405746300	52100	52200	52200	52100	18
535	20240626	113400	1404807600	52100	52100	52100	52100	53
536	20240626	113300	1402046300	52100	52100	52100	52100	30
537	20240626	113200	1400483300	52100	52100	52100	52100	25
538	20240626	113100	1399180800	52100	52100	52200	52100	51
539	20240626	113000	1396523600	52100	52100	52100	52100	90
540	20240626	112900	1391834600	52200	52100	52200	52100	14
541	20240626	112800	1391105100	52100	52100	52100	52100	46
542	20240626	112700	1388708500	52100	52100	52100	52100	25
543	20240626	112600	1387406000	52100	52100	52100	52100	5
544	20240626	112500	1387145500	52100	52200	52200	52100	55
545	20240626	112400	1384279600	52200	52200	52200	52100	128
546	20240626	112300	1377599000	52100	52100	52100	52100	127
547	20240626	112200	1370982300	52000	52000	52000	52000	66
548	20240626	112100	1367550300	52000	52000	52000	52000	18
549	20240626	112000	1366614300	52000	51900	52000	51900	81
550	20240626	111900	1362402800	52000	51900	52000	51900	38
551	20240626	111800	1360428000	51900	52000	52000	51900	30
552	20240626	111700	1358868400	52000	52000	52000	52000	0
553	20240626	111600	1358868400	52000	52000	52000	52000	69
554	20240626	111500	1355280400	52000	52000	52000	52000	46
555	20240626	111400	1352888400	52000	52000	52000	52000	19
556	20240626	111300	1351900400	52000	52000	52100	52000	54
557	20240626	111200	1349092300	52000	52000	52000	52000	21
558	20240626	111100	1348000300	52000	52000	52000	52000	21
559	20240626	111000	1346908300	52000	52000	52100	51900	440
560	20240626	110900	1324027900	52000	51900	52000	51800	128
561	20240626	110800	1317382600	51900	51900	51900	51900	63
562	20240626	110700	1314112900	51900	51900	51900	51900	21
563	20240626	110600	1313023000	51900	52000	52000	51900	7
564	20240626	110500	1312659500	51900	52000	52000	51900	485
565	20240626	110400	1287439900	52000	52000	52000	52000	439
566	20240626	110300	1264611900	52000	52000	52000	52000	21
567	20240626	110200	1263519900	52000	52100	52100	52000	738
568	20240626	110100	1225133900	52100	52200	52200	52100	55
569	20240626	110000	1222264800	52100	52200	52200	52100	137
570	20240626	105900	1215126300	52100	52200	52200	52100	337
571	20240626	105800	1197535700	52200	52200	52200	52200	39
572	20240626	105700	1195499900	52200	52300	52300	52200	448
573	20240626	105600	1172073100	52300	52300	52300	52300	67
574	20240626	105500	1168569000	52300	52300	52300	52300	5
575	20240626	105400	1168307500	52400	52200	52400	52200	188
576	20240626	105300	1158474800	52200	52200	52200	52200	56
577	20240626	105200	1155551600	52200	52100	52200	52100	65
578	20240626	105100	1152159300	52100	52100	52100	52000	251
579	20240626	105000	1139083600	52000	52000	52100	52000	312
580	20240626	104900	1122859500	51900	51900	51900	51900	478
581	20240626	104800	1098051300	51900	51900	51900	51900	17
582	20240626	104700	1097169000	51900	51900	52100	51900	164
583	20240626	104600	1088637400	51900	52000	52100	51900	184
584	20240626	104500	1079070400	51900	51900	51900	51800	115
585	20240626	104400	1073110900	51900	51800	52000	51800	127
586	20240626	104300	1066519600	51900	51900	51900	51800	40
587	20240626	104200	1064444400	51800	51900	51900	51800	180
588	20240626	104100	1055114700	51900	51800	51900	51800	104
589	20240626	104000	1049717200	51900	51900	52000	51800	290
590	20240626	103900	1034681300	51900	51900	52000	51800	517
591	20240626	103800	1007858800	51800	51900	51900	51700	500
592	20240626	103700	981937000	51900	52100	52100	51900	2492
593	20240626	103600	852278700	52100	52100	52200	52100	134
594	20240626	103500	845295200	52200	52200	52200	52100	88
595	20240626	103400	840706300	52100	52200	52200	52100	64
596	20240626	103300	837370500	52100	52100	52100	52100	137
597	20240626	103200	830232800	52100	52100	52100	52100	58
598	20240626	103100	827211000	52100	52100	52200	52100	52
599	20240626	103000	824501700	52100	52300	52300	52100	94
600	20240626	102900	819599000	52200	52200	52200	52100	59
601	20240626	102800	816523800	52100	52200	52200	52100	47
602	20240626	102700	814075000	52100	52100	52100	52100	183
603	20240626	102600	804540700	52100	52200	52200	52100	98
604	20240626	102500	799434100	52100	52100	52100	52100	204
605	20240626	102400	788805700	52100	52300	52300	52000	3921
606	20240626	102300	584236700	52400	52400	52400	52300	54
607	20240626	102200	581411700	52400	52400	52400	52300	132
608	20240626	102100	574505100	52400	52400	52400	52400	146
609	20240626	102000	566854700	52400	52400	52400	52400	709
610	20240626	101900	529703100	52500	52400	52500	52400	69
611	20240626	101800	526087300	52400	52500	52500	52400	107
612	20240626	101700	520480400	52500	52500	52500	52500	40
613	20240626	101600	518380400	52600	52500	52600	52500	634
614	20240626	101500	485094400	52500	52600	52600	52500	48
615	20240626	101400	482574200	52600	52600	52600	52600	29
616	20240626	101300	481048800	52600	52600	52800	52600	133
617	20240626	101200	474052600	52700	52700	52700	52700	4
618	20240626	101100	473841800	52600	52600	52600	52600	98
619	20240626	101000	468687000	52500	52500	52500	52500	169
620	20240626	100900	459814500	52500	52600	52800	52500	71
621	20240626	100800	456085300	52600	52600	52600	52600	320
622	20240626	100700	439253300	52700	52800	52800	52700	756
623	20240626	100600	399409600	52800	52800	52800	52800	10
624	20240626	100500	398881600	52700	52700	52700	52700	95
625	20240626	100400	393875100	52800	52800	52800	52800	668
626	20240626	100300	358604700	52900	52900	52900	52900	16
627	20240626	100200	357758300	52900	53000	53000	52900	7
628	20240626	100100	357387800	52800	52800	52800	52800	0
629	20240626	100000	357387800	52800	52800	52800	52800	17
630	20240626	095900	356490200	53000	53000	53000	53000	1
631	20240626	095800	356437200	52800	52800	52800	52800	0
632	20240626	095700	356437200	52800	52800	52800	52800	218
633	20240626	095600	344926800	52900	52900	52900	52900	122
634	20240626	095500	338473000	53000	53000	53000	53000	0
635	20240626	095400	338473000	53000	53000	53000	53000	3
636	20240626	095300	338314000	53000	53000	53000	53000	0
637	20240626	095200	338314000	53000	53000	53000	53000	6
638	20240626	095100	337996000	53000	53000	53000	53000	9
639	20240626	095000	337519000	53100	53100	53100	53100	1
640	20240626	094900	337465900	53000	53000	53000	53000	12
641	20240626	094800	336829900	53000	53000	53000	53000	36
642	20240626	094700	334921900	53000	53100	53100	53000	467
643	20240626	094600	310168800	53100	53100	53100	53100	48
644	20240626	094500	307620000	53100	53100	53100	53100	21
645	20240626	094400	306504900	53100	53100	53100	53100	131
646	20240626	094300	299548800	53100	53100	53100	53100	0
647	20240626	094200	299548800	53100	53000	53100	53000	8
648	20240626	094100	299124600	53000	52900	53000	52900	292
649	20240626	094000	283651000	52900	52900	52900	52900	7
650	20240626	093900	283280700	52700	52700	52700	52700	56
651	20240626	093800	280329500	52700	52800	52800	52700	78
652	20240626	093700	276214300	52800	52900	52900	52800	362
653	20240626	093600	257100500	52900	52900	52900	52900	106
654	20240626	093500	251493100	52900	52900	52900	52900	142
655	20240626	093400	243981300	52800	53000	53000	52800	359
656	20240626	093300	224974000	53000	53000	53000	53000	6
657	20240626	093200	224656000	53000	53000	53000	53000	2
658	20240626	093100	224550000	52900	53000	53000	52900	36
659	20240626	093000	222644900	53000	53100	53100	53000	55
660	20240626	092900	219729700	53000	53100	53200	53000	96
661	20240626	092800	214636800	53000	52900	53000	52900	309
662	20240626	092700	198260200	52900	52900	52900	52900	125
663	20240626	092600	191647700	53000	53000	53000	53000	6
664	20240626	092500	191329700	53000	52900	53000	52900	11
665	20240626	092400	190747600	53000	53000	53000	53000	10
666	20240626	092300	190217600	52900	52900	52900	52900	74
667	20240626	092200	186303000	52900	52900	52900	52900	17
668	20240626	092100	185403700	53000	53000	53000	52900	9
669	20240626	092000	184926900	53000	53000	53000	53000	0
670	20240626	091900	184926900	53000	53000	53000	53000	0
671	20240626	091800	184926900	53000	52900	53000	52900	43
672	20240626	091700	182652000	52900	52900	52900	52900	26
673	20240626	091600	181276600	52800	52800	52800	52700	36
674	20240626	091500	179376200	52700	52700	52700	52700	120
675	20240626	091400	173052200	52700	52800	52800	52700	218
676	20240626	091300	161560800	52700	53100	53100	52700	1070
677	20240626	091200	104871600	53100	53100	53100	53100	0
678	20240626	091100	104871600	53100	53100	53100	53100	176
679	20240626	091000	95526000	53200	53200	53200	53200	3
680	20240626	090900	95366400	53200	53200	53200	53200	33
681	20240626	090800	93610800	53200	53200	53200	53100	75
682	20240626	090700	89626100	53200	53200	53200	53000	618
683	20240626	090600	56833200	53100	53100	53100	53100	20
684	20240626	090500	55771200	53100	53100	53100	53000	41
685	20240626	090400	53594500	53000	53200	53200	53000	550
686	20240626	090300	24413000	53200	53200	53200	53200	30
687	20240626	090200	22817000	53200	53100	53200	53100	118
688	20240626	090100	16551100	53000	53000	53000	53000	7
689	20240626	090000	16180100	52900	53100	53100	52800	276