KissMeData/001820/min/candle-20240626.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240626	183600	868252250	41150	41150	41150	41150	787
3	20240626	183500	868252250	41150	41150	41150	41150	0
4	20240626	183400	868252250	41150	41150	41150	41150	0
5	20240626	183300	868252250	41150	41150	41150	41150	0
6	20240626	183200	868252250	41150	41150	41150	41150	0
7	20240626	183100	868252250	41150	41150	41150	41150	0
8	20240626	183000	868252250	41150	41150	41150	41150	0
9	20240626	182900	868252250	41150	41150	41150	41150	0
10	20240626	182800	868252250	41150	41150	41150	41150	0
11	20240626	182700	868252250	41150	41150	41150	41150	0
12	20240626	182600	868252250	41150	41150	41150	41150	0
13	20240626	182500	868252250	41150	41150	41150	41150	0
14	20240626	182400	868252250	41150	41150	41150	41150	0
15	20240626	182300	868252250	41150	41150	41150	41150	0
16	20240626	182200	868252250	41150	41150	41150	41150	0
17	20240626	182100	868252250	41150	41150	41150	41150	0
18	20240626	182000	868252250	41150	41150	41150	41150	0
19	20240626	181900	868252250	41150	41150	41150	41150	0
20	20240626	181800	868252250	41150	41150	41150	41150	0
21	20240626	181700	868252250	41150	41150	41150	41150	0
22	20240626	181600	868252250	41150	41150	41150	41150	0
23	20240626	181500	868252250	41150	41150	41150	41150	0
24	20240626	181400	868252250	41150	41150	41150	41150	0
25	20240626	181300	868252250	41150	41150	41150	41150	0
26	20240626	181200	868252250	41150	41150	41150	41150	0
27	20240626	181100	868252250	41150	41150	41150	41150	0
28	20240626	181000	868252250	41150	41150	41150	41150	0
29	20240626	180900	868252250	41150	41150	41150	41150	0
30	20240626	180800	868252250	41150	41150	41150	41150	0
31	20240626	180700	868252250	41150	41150	41150	41150	0
32	20240626	180600	868252250	41150	41150	41150	41150	787
33	20240626	180500	868252250	41150	41150	41150	41150	0
34	20240626	180400	868252250	41150	41150	41150	41150	0
35	20240626	180300	868252250	41150	41150	41150	41150	0
36	20240626	180200	868252250	41150	41150	41150	41150	0
37	20240626	180100	868252250	41150	41150	41150	41150	0
38	20240626	180000	868252250	41150	41150	41150	41150	0
39	20240626	175900	868252250	41150	41150	41150	41150	0
40	20240626	175800	868252250	41150	41150	41150	41150	0
41	20240626	175700	868252250	41150	41150	41150	41150	0
42	20240626	175600	868252250	41150	41150	41150	41150	0
43	20240626	175500	868252250	41150	41150	41150	41150	0
44	20240626	175400	868252250	41150	41150	41150	41150	0
45	20240626	175300	868252250	41150	41150	41150	41150	0
46	20240626	175200	868252250	41150	41150	41150	41150	0
47	20240626	175100	868252250	41150	41150	41150	41150	0
48	20240626	175000	868252250	41150	41150	41150	41150	0
49	20240626	174900	868252250	41150	41150	41150	41150	0
50	20240626	174800	868252250	41150	41150	41150	41150	0
51	20240626	174700	868252250	41150	41150	41150	41150	0
52	20240626	174600	868252250	41150	41150	41150	41150	0
53	20240626	174500	868252250	41150	41150	41150	41150	0
54	20240626	174400	868252250	41150	41150	41150	41150	0
55	20240626	174300	868252250	41150	41150	41150	41150	0
56	20240626	174200	868252250	41150	41150	41150	41150	0
57	20240626	174100	868252250	41150	41150	41150	41150	0
58	20240626	174000	868252250	41150	41150	41150	41150	0
59	20240626	173900	868252250	41150	41150	41150	41150	0
60	20240626	173800	868252250	41150	41150	41150	41150	0
61	20240626	173700	868252250	41150	41150	41150	41150	0
62	20240626	173600	868252250	41150	41150	41150	41150	787
63	20240626	173500	868252250	41150	41150	41150	41150	0
64	20240626	173400	868252250	41150	41150	41150	41150	0
65	20240626	173300	868252250	41150	41150	41150	41150	0
66	20240626	173200	868252250	41150	41150	41150	41150	0
67	20240626	173100	868252250	41150	41150	41150	41150	0
68	20240626	173000	868252250	41150	41150	41150	41150	0
69	20240626	172900	868252250	41150	41150	41150	41150	0
70	20240626	172800	868252250	41150	41150	41150	41150	0
71	20240626	172700	868252250	41150	41150	41150	41150	0
72	20240626	172600	868252250	41150	41150	41150	41150	0
73	20240626	172500	868252250	41150	41150	41150	41150	0
74	20240626	172400	868252250	41150	41150	41150	41150	0
75	20240626	172300	868252250	41150	41150	41150	41150	0
76	20240626	172200	868252250	41150	41150	41150	41150	0
77	20240626	172100	868252250	41150	41150	41150	41150	0
78	20240626	172000	868252250	41150	41150	41150	41150	0
79	20240626	171900	868252250	41150	41150	41150	41150	0
80	20240626	171800	868252250	41150	41150	41150	41150	0
81	20240626	171700	868252250	41150	41150	41150	41150	0
82	20240626	171600	868252250	41150	41150	41150	41150	0
83	20240626	171500	868252250	41150	41150	41150	41150	0
84	20240626	171400	868252250	41150	41150	41150	41150	0
85	20240626	171300	868252250	41150	41150	41150	41150	0
86	20240626	171200	868252250	41150	41150	41150	41150	0
87	20240626	171100	868252250	41150	41150	41150	41150	0
88	20240626	171000	868252250	41150	41150	41150	41150	0
89	20240626	170900	868252250	41150	41150	41150	41150	0
90	20240626	170800	868252250	41150	41150	41150	41150	0
91	20240626	170700	868252250	41150	41150	41150	41150	0
92	20240626	170600	868252250	41150	41150	41150	41150	787
93	20240626	170500	868252250	41150	41150	41150	41150	0
94	20240626	170400	868252250	41150	41150	41150	41150	0
95	20240626	170300	868252250	41150	41150	41150	41150	0
96	20240626	170200	868252250	41150	41150	41150	41150	0
97	20240626	170100	868252250	41150	41150	41150	41150	0
98	20240626	170000	868252250	41150	41150	41150	41150	0
99	20240626	165900	868252250	41150	41150	41150	41150	0
100	20240626	165800	868252250	41150	41150	41150	41150	0
101	20240626	165700	868252250	41150	41150	41150	41150	0
102	20240626	165600	868252250	41150	41150	41150	41150	0
103	20240626	165500	868252250	41150	41150	41150	41150	0
104	20240626	165400	868252250	41150	41150	41150	41150	0
105	20240626	165300	868252250	41150	41150	41150	41150	0
106	20240626	165200	868252250	41150	41150	41150	41150	0
107	20240626	165100	868252250	41150	41150	41150	41150	0
108	20240626	165000	868252250	41150	41150	41150	41150	0
109	20240626	164900	868252250	41150	41150	41150	41150	0
110	20240626	164800	868252250	41150	41150	41150	41150	0
111	20240626	164700	868252250	41150	41150	41150	41150	0
112	20240626	164600	868252250	41150	41150	41150	41150	0
113	20240626	164500	868252250	41150	41150	41150	41150	0
114	20240626	164400	868252250	41150	41150	41150	41150	0
115	20240626	164300	868252250	41150	41150	41150	41150	0
116	20240626	164200	868252250	41150	41150	41150	41150	0
117	20240626	164100	868252250	41150	41150	41150	41150	0
118	20240626	164000	868252250	41150	41150	41150	41150	0
119	20240626	163900	868252250	41150	41150	41150	41150	0
120	20240626	163800	868252250	41150	41150	41150	41150	0
121	20240626	163700	868252250	41150	41150	41150	41150	0
122	20240626	163600	868252250	41150	41150	41150	41150	787
123	20240626	163500	868252250	41150	41150	41150	41150	0
124	20240626	163400	868252250	41150	41150	41150	41150	0
125	20240626	163300	868252250	41150	41150	41150	41150	0
126	20240626	163200	868252250	41150	41150	41150	41150	0
127	20240626	163100	868252250	41150	41150	41150	41150	0
128	20240626	163000	868252250	41150	41150	41150	41150	0
129	20240626	162900	868252250	41150	41150	41150	41150	0
130	20240626	162800	868252250	41150	41150	41150	41150	0
131	20240626	162700	868252250	41150	41150	41150	41150	0
132	20240626	162600	868252250	41150	41150	41150	41150	0
133	20240626	162500	868252250	41150	41150	41150	41150	0
134	20240626	162400	868252250	41150	41150	41150	41150	0
135	20240626	162300	868252250	41150	41150	41150	41150	0
136	20240626	162200	868252250	41150	41150	41150	41150	0
137	20240626	162100	868252250	41150	41150	41150	41150	0
138	20240626	162000	868252250	41150	41150	41150	41150	0
139	20240626	161900	868252250	41150	41150	41150	41150	0
140	20240626	161800	868252250	41150	41150	41150	41150	0
141	20240626	161700	868252250	41150	41150	41150	41150	0
142	20240626	161600	868252250	41150	41150	41150	41150	0
143	20240626	161500	868252250	41150	41150	41150	41150	0
144	20240626	161400	868252250	41150	41150	41150	41150	0
145	20240626	161300	868252250	41150	41150	41150	41150	0
146	20240626	161200	868252250	41150	41150	41150	41150	0
147	20240626	161100	868252250	41150	41150	41150	41150	0
148	20240626	161000	868252250	41150	41150	41150	41150	0
149	20240626	160900	868252250	41150	41150	41150	41150	0
150	20240626	160800	868252250	41150	41150	41150	41150	0
151	20240626	160700	868252250	41150	41150	41150	41150	0
152	20240626	160600	868252250	41150	41150	41150	41150	787
153	20240626	160500	868252250	41150	41150	41150	41150	0
154	20240626	160400	868252250	41150	41150	41150	41150	0
155	20240626	160300	868252250	41150	41150	41150	41150	0
156	20240626	160200	868252250	41150	41150	41150	41150	0
157	20240626	160100	868252250	41150	41150	41150	41150	0
158	20240626	160000	868252250	41150	41150	41150	41150	0
159	20240626	155900	868252250	41150	41150	41150	41150	0
160	20240626	155800	868252250	41150	41150	41150	41150	0
161	20240626	155700	868252250	41150	41150	41150	41150	0
162	20240626	155600	868252250	41150	41150	41150	41150	0
163	20240626	155500	868252250	41150	41150	41150	41150	0
164	20240626	155400	868252250	41150	41150	41150	41150	0
165	20240626	155300	868252250	41150	41150	41150	41150	0
166	20240626	155200	868252250	41150	41150	41150	41150	0
167	20240626	155100	868252250	41150	41150	41150	41150	0
168	20240626	155000	868252250	41150	41150	41150	41150	0
169	20240626	154900	868252250	41150	41150	41150	41150	0
170	20240626	154800	868252250	41150	41150	41150	41150	0
171	20240626	154700	868252250	41150	41150	41150	41150	0
172	20240626	154600	868252250	41150	41150	41150	41150	0
173	20240626	154500	868252250	41150	41150	41150	41150	0
174	20240626	154400	868252250	41150	41150	41150	41150	0
175	20240626	154300	868252250	41150	41150	41150	41150	0
176	20240626	154200	868252250	41150	41150	41150	41150	0
177	20240626	154100	868252250	41150	41150	41150	41150	0
178	20240626	154000	868252250	41150	41150	41150	41150	0
179	20240626	153900	868252250	41150	41150	41150	41150	0
180	20240626	153800	868252250	41150	41150	41150	41150	0
181	20240626	153700	868252250	41150	41150	41150	41150	0
182	20240626	153600	868252250	41150	41150	41150	41150	787
183	20240626	153500	868252250	41150	41150	41150	41150	0
184	20240626	153400	868252250	41150	41150	41150	41150	0
185	20240626	153300	868252250	41150	41150	41150	41150	0
186	20240626	153200	868252250	41150	41150	41150	41150	0
187	20240626	153100	868252250	41150	41150	41150	41150	0
188	20240626	153000	868252250	41150	41150	41150	41150	787
189	20240626	152900	835867200	41100	41100	41100	41100	0
190	20240626	152800	835867200	41100	41100	41100	41100	0
191	20240626	152700	835867200	41100	41100	41100	41100	0
192	20240626	152600	835867200	41100	41100	41100	41100	0
193	20240626	152500	835867200	41100	41100	41100	41100	0
194	20240626	152400	835867200	41100	41100	41100	41100	0
195	20240626	152300	835867200	41100	41100	41100	41100	0
196	20240626	152200	835867200	41100	41100	41100	41100	0
197	20240626	152100	835867200	41100	41100	41100	41100	0
198	20240626	152000	835867200	41100	41100	41100	41100	0
199	20240626	151900	835867200	41100	41050	41100	40950	363
200	20240626	151800	820958500	41000	40950	41050	40950	57
201	20240626	151700	818622600	40950	40900	40950	40900	52
202	20240626	151600	816493250	40850	40900	40900	40850	150
203	20240626	151500	810360750	40850	40850	40900	40850	18
204	20240626	151400	809625400	40850	40850	41000	40850	337
205	20240626	151300	795858800	41000	41000	41000	41000	4
206	20240626	151200	795694800	40900	40900	40900	40900	120
207	20240626	151100	790786800	40900	40950	41000	40900	261
208	20240626	151000	780104900	41000	41000	41000	41000	2
209	20240626	150900	780022900	40950	40950	40950	40950	3
210	20240626	150800	779900050	41100	41000	41100	41000	200
211	20240626	150700	771694700	40950	40900	40950	40900	41
212	20240626	150600	770015800	40900	40950	40950	40900	18
213	20240626	150500	769279400	40950	40950	40950	40950	92
214	20240626	150400	765512000	40950	41000	41000	40950	145
215	20240626	150300	759571850	40950	40950	40950	40950	0
216	20240626	150200	759571850	40950	40950	40950	40950	0
217	20240626	150100	759571850	40950	40950	40950	40950	125
218	20240626	150000	754453100	40950	40950	40950	40950	351
219	20240626	145900	740079650	41000	40950	41000	40950	4
220	20240626	145800	739915700	41000	41000	41000	41000	336
221	20240626	145700	726139700	41050	41000	41050	41000	141
222	20240626	145600	720358650	41000	41000	41000	41000	1
223	20240626	145500	720317650	41050	41050	41050	41050	338
224	20240626	145400	706442750	41050	41050	41050	41050	1
225	20240626	145300	706401700	41050	41050	41050	41050	3
226	20240626	145200	706278550	41050	41050	41050	41050	3
227	20240626	145100	706155400	41050	41050	41050	41050	23
228	20240626	145000	705211250	41050	41050	41050	41050	19
229	20240626	144900	704431300	41050	41050	41050	41050	1
230	20240626	144800	704390250	41050	41050	41050	41050	5
231	20240626	144700	704185000	41050	41050	41050	41050	50
232	20240626	144600	702132500	41050	41100	41100	41050	2
233	20240626	144500	702050350	41050	41050	41050	41050	0
234	20240626	144400	702050350	41050	41050	41050	41050	14
235	20240626	144300	701475650	41150	41150	41150	41150	0
236	20240626	144200	701475650	41150	41150	41150	41150	1
237	20240626	144100	701434500	41050	41050	41050	41050	4
238	20240626	144000	701270300	41100	41100	41100	41100	403
239	20240626	143900	684707000	41100	41200	41200	41100	2
240	20240626	143800	684624700	41100	41100	41100	41100	0
241	20240626	143700	684624700	41100	41100	41100	41100	6
242	20240626	143600	684378100	41100	41100	41100	41100	7
243	20240626	143500	684090400	41100	41100	41100	41100	0
244	20240626	143400	684090400	41100	41150	41150	41100	91
245	20240626	143300	680345800	41200	41200	41200	41200	2
246	20240626	143200	680263400	41150	41150	41150	41150	195
247	20240626	143100	672239150	41150	41150	41200	41150	7
248	20240626	143000	671951000	41150	41150	41150	41150	0
249	20240626	142900	671951000	41150	41200	41200	41150	24
250	20240626	142800	670963350	41200	41150	41200	41150	16
251	20240626	142700	670304650	41200	41200	41200	41200	8
252	20240626	142600	669975050	41100	41150	41150	41100	23
253	20240626	142500	669028650	41150	41150	41150	41150	1
254	20240626	142400	668987500	41150	41150	41150	41100	8
255	20240626	142300	668658350	41150	41150	41150	41100	36
256	20240626	142200	667177950	41100	41100	41100	41100	0
257	20240626	142100	667177950	41100	41100	41100	41100	16
258	20240626	142000	666520350	41150	41150	41150	41150	28
259	20240626	141900	665368150	41150	41150	41150	41100	61
260	20240626	141800	662858050	41150	41150	41150	41150	31
261	20240626	141700	661582400	41150	41150	41150	41150	7
262	20240626	141600	661294350	41100	41150	41150	41100	209
263	20240626	141500	652704100	41150	41150	41150	41150	7
264	20240626	141400	652416050	41150	41100	41150	41100	3
265	20240626	141300	652292650	41100	41100	41100	41100	13
266	20240626	141200	651758350	41100	41100	41100	41100	47
267	20240626	141100	649826650	41050	41100	41100	41050	3
268	20240626	141000	649703400	41100	41100	41100	41100	20
269	20240626	140900	648881400	41100	41100	41100	41050	11
270	20240626	140800	648429350	41100	41100	41100	41100	0
271	20240626	140700	648429350	41100	41100	41100	41100	0
272	20240626	140600	648429350	41100	41050	41100	41050	210
273	20240626	140500	639808350	41100	41100	41100	41050	194
274	20240626	140400	631838250	41100	41100	41100	41100	1
275	20240626	140300	631797150	41050	41050	41050	41050	0
276	20240626	140200	631797150	41050	41050	41050	41050	0
277	20240626	140100	631797150	41050	41100	41100	41050	30
278	20240626	140000	630564200	41150	41150	41150	41150	3
279	20240626	135900	630440750	41100	41100	41100	41100	1
280	20240626	135800	630399650	41100	41100	41100	41100	9
281	20240626	135700	630029750	41050	41050	41050	41050	1
282	20240626	135600	629988700	41050	41100	41150	41050	316
283	20240626	135500	616986900	41100	41050	41100	41050	16
284	20240626	135400	616329400	41050	41100	41100	41050	78
285	20240626	135300	613123700	41100	41150	41150	41100	11
286	20240626	135200	612671550	41100	41100	41100	41100	10
287	20240626	135100	612260550	41050	41100	41100	41050	17
288	20240626	135000	611561900	41100	41150	41150	41100	64
289	20240626	134900	608931150	41150	41150	41150	41100	16
290	20240626	134800	608272800	41150	41150	41150	41150	7
291	20240626	134700	607984750	41150	41150	41150	41150	7
292	20240626	134600	607696700	41100	41150	41150	41100	8
293	20240626	134500	607367550	41150	41150	41150	41100	24
294	20240626	134400	606380200	41100	41100	41100	41100	1
295	20240626	134300	606339100	41100	41100	41100	41100	1
296	20240626	134200	606298000	41100	41100	41100	41100	0
297	20240626	134100	606298000	41100	41100	41100	41100	1
298	20240626	134000	606256900	41100	41100	41100	41050	312
299	20240626	133900	593447750	41100	41100	41100	41100	1
300	20240626	133800	593406650	41100	41100	41100	41100	0
301	20240626	133700	593406650	41100	41100	41100	41050	19
302	20240626	133600	592626250	41050	41100	41100	41050	10
303	20240626	133500	592215300	41100	41100	41100	41100	10
304	20240626	133400	591804300	41100	41100	41100	41050	13
305	20240626	133300	591270050	41100	41100	41100	41100	8
306	20240626	133200	590941250	41100	41100	41100	41100	5
307	20240626	133100	590735750	41050	41100	41100	41050	25
308	20240626	133000	589708900	41100	41100	41100	41100	67
309	20240626	132900	586955200	41100	41100	41100	41050	14
310	20240626	132800	586379850	41100	41100	41100	41100	6
311	20240626	132700	586133250	41100	41050	41100	41050	9
312	20240626	132600	585763450	41050	41100	41100	41050	7
313	20240626	132500	585475800	41100	41100	41100	41100	5
314	20240626	132400	585270300	41100	41150	41150	41100	40
315	20240626	132300	583625950	41100	41100	41100	41100	1
316	20240626	132200	583584850	41100	41100	41100	41100	238
317	20240626	132100	573803050	41050	41100	41100	41050	20
318	20240626	132000	572981700	41100	41100	41100	41100	6
319	20240626	131900	572735100	41100	41100	41100	41050	50
320	20240626	131800	570680150	41100	41100	41100	41100	12
321	20240626	131700	570186950	41100	41100	41100	41100	6
322	20240626	131600	569940350	41050	41100	41100	41050	22
323	20240626	131500	569036400	41100	41100	41100	41100	7
324	20240626	131400	568748700	41100	41050	41100	41050	7
325	20240626	131300	568461050	41100	41100	41100	41100	13
326	20240626	131200	567926750	41100	41100	41100	41100	7
327	20240626	131100	567639050	41050	41050	41050	41050	1
328	20240626	131000	567598000	41050	41050	41050	41050	0
329	20240626	130900	567598000	41050	41050	41050	41000	45
330	20240626	130800	565750800	41050	41050	41050	41050	7
331	20240626	130700	565463450	41050	41050	41050	41050	23
332	20240626	130600	564519300	41000	41050	41050	41000	8
333	20240626	130500	564190950	41000	41000	41000	41000	0
334	20240626	130400	564190950	41000	41050	41050	41000	27
335	20240626	130300	563082650	41050	41050	41050	41050	1
336	20240626	130200	563041600	41050	41050	41050	41050	20
337	20240626	130100	562220600	41050	41050	41050	41050	103
338	20240626	130000	557992450	41050	41050	41050	41050	7
339	20240626	125900	557705100	41050	41000	41050	41000	9
340	20240626	125800	557335700	41050	41050	41050	41050	7
341	20240626	125700	557048350	41050	41050	41050	41050	6
342	20240626	125600	556802050	41000	41000	41000	41000	101
343	20240626	125500	552661050	41000	41000	41000	41000	24
344	20240626	125400	551677050	41000	41000	41000	40950	202
345	20240626	125300	543395100	41000	41000	41000	41000	8
346	20240626	125200	543067100	41000	41000	41000	41000	7
347	20240626	125100	542780100	40950	41000	41000	40950	7
348	20240626	125000	542493150	41000	41000	41000	41000	13
349	20240626	124900	541960150	41000	40950	41000	40950	8
350	20240626	124800	541632200	41000	41000	41000	41000	7
351	20240626	124700	541345200	41000	41000	41000	41000	7
352	20240626	124600	541058200	40950	40950	40950	40950	36
353	20240626	124500	539584000	41000	41000	41000	41000	14
354	20240626	124400	539010000	40950	41000	41000	40950	7
355	20240626	124300	538723050	41000	41000	41000	41000	7
356	20240626	124200	538436050	41000	41000	41000	41000	13
357	20240626	124100	537903050	40950	40950	40950	40950	21
358	20240626	124000	537043100	40950	40950	40950	40950	0
359	20240626	123900	537043100	40950	40950	40950	40950	21
360	20240626	123800	536183150	41000	41000	41000	41000	26
361	20240626	123700	535117150	41000	41000	41000	41000	0
362	20240626	123600	535117150	41000	41000	41000	41000	30
363	20240626	123500	533887150	41000	41000	41000	41000	63
364	20240626	123400	531304150	41050	41000	41050	41000	3
365	20240626	123300	531181050	41000	41000	41000	41000	0
366	20240626	123200	531181050	41000	41000	41000	41000	24
367	20240626	123100	530197050	41000	41000	41000	41000	1
368	20240626	123000	530156050	41050	41000	41050	41000	7
369	20240626	122900	529868800	41000	41000	41000	40950	8
370	20240626	122800	529540850	40950	41000	41000	40950	7
371	20240626	122700	529253950	41000	41000	41000	41000	5
372	20240626	122600	529048950	40950	40950	40950	40950	1
373	20240626	122500	529008000	41000	41000	41000	41000	18
374	20240626	122400	528270000	41050	41000	41050	40950	506
375	20240626	122300	507524000	40900	40900	40900	40900	1
376	20240626	122200	507483100	40950	40950	40950	40950	9
377	20240626	122100	507114550	40900	40950	40950	40900	11
378	20240626	122000	506664150	40900	40950	40950	40900	22
379	20240626	121900	505764300	40950	40850	40950	40850	131
380	20240626	121800	500412150	40900	40900	40900	40900	0
381	20240626	121700	500412150	40900	40900	40900	40900	88
382	20240626	121600	496812950	40900	41000	41000	40900	114
383	20240626	121500	492148500	41000	41000	41000	41000	0
384	20240626	121400	492148500	41000	41000	41000	41000	63
385	20240626	121300	489565500	41050	41050	41050	41050	13
386	20240626	121200	489031850	41050	41100	41100	41050	16
387	20240626	121100	488375000	41050	41050	41050	41050	6
388	20240626	121000	488128700	41050	41050	41050	41000	14
389	20240626	120900	487554250	41050	41050	41050	41000	9
390	20240626	120800	487184900	41000	41050	41050	41000	108
391	20240626	120700	482754000	41050	41050	41050	41050	26
392	20240626	120600	481686700	41000	41000	41000	41000	1
393	20240626	120500	481645700	41000	41000	41000	41000	16
394	20240626	120400	480989700	41000	41000	41000	40950	18
395	20240626	120300	480251750	41000	41000	41000	41000	0
396	20240626	120200	480251750	41000	41000	41050	41000	103
397	20240626	120100	476028700	40950	40950	41000	40950	102
398	20240626	120000	471851750	40950	41000	41000	40950	16
399	20240626	115900	471196450	41000	41000	41000	41000	13
400	20240626	115800	470663450	40950	41000	41000	40950	113
401	20240626	115700	466035650	41000	41000	41000	41000	0
402	20240626	115600	466035650	41000	41050	41050	41000	55
403	20240626	115500	463780200	41050	41000	41050	41000	13
404	20240626	115400	463246600	41050	41050	41050	41050	119
405	20240626	115300	458361650	41050	41050	41050	41050	0
406	20240626	115200	458361650	41050	41050	41050	41050	6
407	20240626	115100	458115350	41000	41000	41000	41000	1
408	20240626	115000	458074350	41000	41050	41050	41000	110
409	20240626	114900	453563450	41050	41050	41050	41050	4
410	20240626	114800	453399250	41050	41100	41100	41050	70
411	20240626	114700	450525400	41100	41100	41100	41100	7
412	20240626	114600	450237700	41050	41050	41100	41050	8
413	20240626	114500	449909000	41050	41050	41050	41050	0
414	20240626	114400	449909000	41050	41050	41050	41050	1
415	20240626	114300	449867950	41100	41100	41100	41100	0
416	20240626	114200	449867950	41100	41050	41100	41050	33
417	20240626	114100	448512800	41050	41050	41050	41050	1
418	20240626	114000	448471750	41000	41000	41000	41000	0
419	20240626	113900	448471750	41000	41000	41000	40950	294
420	20240626	113800	436417800	41000	41050	41050	41000	16
421	20240626	113700	435761050	41100	41100	41100	41100	3
422	20240626	113600	435637750	41100	41000	41100	41000	3
423	20240626	113500	435514550	41000	41000	41050	41000	107
424	20240626	113400	431126700	41050	41050	41050	41050	148
425	20240626	113300	425051300	41100	41100	41100	41100	7
426	20240626	113200	424763600	41100	41100	41100	41100	14
427	20240626	113100	424188200	41050	41100	41100	41050	8
428	20240626	113000	423859450	41100	41100	41100	41100	6
429	20240626	112900	423612850	41050	41050	41050	41050	4
430	20240626	112800	423448650	41050	41050	41050	41050	0
431	20240626	112700	423448650	41050	41050	41050	41050	43
432	20240626	112600	421683500	41000	41050	41050	41000	8
433	20240626	112500	421355150	41000	41050	41050	41000	138
434	20240626	112400	415690300	41050	41100	41100	41050	2
435	20240626	112300	415608150	41100	41050	41100	41050	4
436	20240626	112200	415443800	41100	41150	41150	41100	235
437	20240626	112100	405784500	41100	41100	41150	41100	117
438	20240626	112000	400975600	41100	41100	41100	41100	41
439	20240626	111900	399290500	41100	41050	41100	41050	8
440	20240626	111800	398961750	41100	41100	41100	41100	10
441	20240626	111700	398550750	41100	41050	41100	41050	22
442	20240626	111600	397646750	41000	41050	41050	41000	4
443	20240626	111500	397482600	41050	41000	41050	41000	152
444	20240626	111400	391250300	40950	40950	40950	40950	170
445	20240626	111300	384288800	40950	40950	40950	40950	7
446	20240626	111200	384002150	40950	40950	40950	40950	6
447	20240626	111100	383756450	40900	40950	40950	40900	10
448	20240626	111000	383347000	40900	40900	40900	40900	0
449	20240626	110900	383347000	40900	40900	40900	40900	1
450	20240626	110800	383306100	40900	40900	40900	40900	40
451	20240626	110700	381670100	40900	40900	40900	40900	23
452	20240626	110600	380729400	40950	40900	40950	40900	2
453	20240626	110500	380647550	40950	40950	40950	40950	31
454	20240626	110400	379378100	40900	40900	40900	40900	1
455	20240626	110300	379337200	40850	40850	40850	40850	0
456	20240626	110200	379337200	40850	40900	40900	40850	200
457	20240626	110100	371162800	40900	40950	40950	40900	98
458	20240626	110000	367149750	40900	40900	40900	40900	100
459	20240626	105900	363059750	40900	40900	40900	40900	1
460	20240626	105800	363018850	40950	40950	40950	40950	33
461	20240626	105700	361667500	40950	40950	40950	40950	0
462	20240626	105600	361667500	40950	40950	40950	40950	1
463	20240626	105500	361626550	40950	40950	40950	40950	19
464	20240626	105400	360848500	40900	40900	40900	40900	1
465	20240626	105300	360807600	40950	40900	40950	40900	175
466	20240626	105200	353649950	40900	40900	40900	40900	1
467	20240626	105100	353609050	40850	40850	40900	40850	100
468	20240626	105000	349523900	40850	40850	40850	40850	7
469	20240626	104900	349237950	40850	40800	40850	40800	8
470	20240626	104800	348911200	40850	40850	40850	40850	7
471	20240626	104700	348625250	40850	40800	40850	40800	31
472	20240626	104600	347360400	40800	40800	40800	40800	1
473	20240626	104500	347319600	40850	40850	40850	40850	7
474	20240626	104400	347033650	40850	40800	40900	40800	16
475	20240626	104300	346380050	40800	40800	40800	40800	41
476	20240626	104200	344707250	40800	40800	40800	40800	26
477	20240626	104100	343646450	40750	40750	40750	40750	1
478	20240626	104000	343605700	40750	40800	40850	40750	130
479	20240626	103900	338301950	40850	40800	40850	40800	13
480	20240626	103800	337770950	40900	40850	40900	40800	119
481	20240626	103700	332914000	40850	40850	40850	40850	13
482	20240626	103600	332382950	40850	40900	40900	40850	15
483	20240626	103500	331769500	40900	40900	40900	40900	4
484	20240626	103400	331605900	40700	40750	40750	40700	56
485	20240626	103300	329324200	40750	40800	40800	40750	305
486	20240626	103200	316880700	40800	40800	40900	40800	65
487	20240626	103100	314228500	40800	40900	40900	40800	8
488	20240626	103000	313901650	40900	40900	40900	40900	7
489	20240626	102900	313615350	40900	40750	40900	40750	4
490	20240626	102800	313451900	40750	40750	40750	40750	203
491	20240626	102700	305179650	40750	40750	40750	40750	0
492	20240626	102600	305179650	40750	40750	40750	40750	1
493	20240626	102500	305138900	40800	40800	40800	40800	0
494	20240626	102400	305138900	40800	40750	40800	40750	2
495	20240626	102300	305057350	40750	40750	40750	40750	0
496	20240626	102200	305057350	40750	40750	40750	40750	0
497	20240626	102100	305057350	40750	40750	40750	40750	1
498	20240626	102000	305016600	40750	40800	40800	40750	466
499	20240626	101900	286007900	40800	40850	40850	40800	316
500	20240626	101800	273110650	40850	40850	40850	40850	15
501	20240626	101700	272497900	40850	40850	40850	40850	0
502	20240626	101600	272497900	40850	40850	40850	40850	9
503	20240626	101500	272130250	40900	40900	40900	40900	1
504	20240626	101400	272089350	40800	40800	40800	40800	1
505	20240626	101300	272048550	40800	40850	40850	40800	46
506	20240626	101200	270170300	40850	40850	40850	40850	2
507	20240626	101100	270088600	40850	40850	40850	40850	101
508	20240626	101000	265962750	40850	40850	40850	40850	6
509	20240626	100900	265717650	40850	40900	40900	40850	52
510	20240626	100800	263593400	40900	40900	40900	40900	2
511	20240626	100700	263511600	40850	40850	40850	40850	0
512	20240626	100600	263511600	40850	40850	40850	40850	3
513	20240626	100500	263389050	40850	40850	40850	40850	4
514	20240626	100400	263225650	40850	40900	40900	40850	24
515	20240626	100300	262245150	40900	40900	40900	40900	216
516	20240626	100200	253410750	40900	41000	41000	40900	166
517	20240626	100100	246610600	41000	41050	41050	41000	7
518	20240626	100000	246323550	41100	41100	41100	41100	229
519	20240626	095900	236911650	41100	41100	41300	41100	51
520	20240626	095800	234811550	41100	41100	41100	41100	5
521	20240626	095700	234606050	41100	41100	41100	41100	25
522	20240626	095600	233578550	41050	41150	41150	41050	176
523	20240626	095500	226340000	41100	41200	41200	41100	371
524	20240626	095400	211072850	41250	41250	41250	41250	61
525	20240626	095300	208556600	41250	41250	41250	41250	100
526	20240626	095200	204431600	41250	41250	41250	41250	10
527	20240626	095100	204019100	41250	41250	41250	41250	1
528	20240626	095000	203977850	41250	41250	41250	41250	0
529	20240626	094900	203977850	41250	41300	41300	41250	2
530	20240626	094800	203895300	41250	41250	41250	41250	1
531	20240626	094700	203854050	41350	41300	41350	41300	503
532	20240626	094600	183056300	41250	41250	41250	41200	7
533	20240626	094500	182767600	41250	41200	41250	41200	286
534	20240626	094400	170970450	41200	41150	41200	41150	11
535	20240626	094300	170517300	41150	41100	41150	41100	15
536	20240626	094200	169900200	41100	41050	41100	41050	24
537	20240626	094100	168913950	40950	41050	41050	40950	17
538	20240626	094000	168216200	41000	41000	41000	41000	25
539	20240626	093900	167191200	41050	40900	41050	40900	211
540	20240626	093800	158559800	40850	40850	40850	40850	122
541	20240626	093700	153576100	40850	40850	40850	40850	0
542	20240626	093600	153576100	40850	40900	41150	40850	263
543	20240626	093500	142826800	40900	40900	40900	40900	0
544	20240626	093400	142826800	40900	40900	40900	40900	1
545	20240626	093300	142785900	40900	41150	41150	40900	704
546	20240626	093200	113959950	41150	41100	41150	41100	157
547	20240626	093100	107501150	40900	41100	41100	40900	16
548	20240626	093000	106843750	41100	41100	41100	41100	11
549	20240626	092900	106391650	41100	41150	41150	40900	7
550	20240626	092800	106104050	41150	40950	41150	40850	306
551	20240626	092700	93597000	40950	40950	40950	40950	0
552	20240626	092600	93597000	40950	41100	41150	40950	128
553	20240626	092500	88335400	41050	41050	41050	41050	1
554	20240626	092400	88294350	41050	40900	41050	40900	18
555	20240626	092300	87556100	40900	40900	41000	40900	17
556	20240626	092200	86860700	40850	40850	40850	40850	41
557	20240626	092100	85185850	41050	41000	41050	40850	202
558	20240626	092000	76923600	41000	41000	41000	41000	71
559	20240626	091900	74012600	41100	41100	41100	41100	49
560	20240626	091800	71998700	41100	41000	41100	41000	96
561	20240626	091700	68062000	40950	40900	40950	40800	153
562	20240626	091600	61807950	40900	40750	40900	40600	162
563	20240626	091500	55218800	40950	40950	40950	40950	1
564	20240626	091400	55177850	41000	40950	41000	40750	106
565	20240626	091300	50836900	40700	40700	40700	40700	100
566	20240626	091200	46766900	41000	41000	41000	41000	15
567	20240626	091100	46151900	40850	40850	40850	40850	11
568	20240626	091000	45702550	40700	40850	40850	40700	103
569	20240626	090900	41504750	40850	40900	40900	40800	294
570	20240626	090800	29489150	40900	41000	41000	40900	160
571	20240626	090700	22930250	41000	41000	41050	41000	183
572	20240626	090600	15427200	41200	41200	41200	41200	4
573	20240626	090500	15262400	41000	41000	41000	41000	10
574	20240626	090400	14852400	41000	41050	41050	41000	35
575	20240626	090300	13416350	41300	41250	41300	41250	14
576	20240626	090200	12838300	41300	41300	41300	41300	19
577	20240626	090100	12053600	41300	41100	41300	41100	56
578	20240626	090000	9746800	41300	41300	41300	41300	236