KissMeData/265520/min/candle-20240624.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240624	205900	5940185650	25750	25750	25750	25750	3188
3	20240624	205800	5940185650	25750	25750	25750	25750	0
4	20240624	205700	5940185650	25750	25750	25750	25750	0
5	20240624	205600	5940185650	25750	25750	25750	25750	0
6	20240624	205500	5940185650	25750	25750	25750	25750	0
7	20240624	205400	5940185650	25750	25750	25750	25750	0
8	20240624	205300	5940185650	25750	25750	25750	25750	0
9	20240624	205200	5940185650	25750	25750	25750	25750	0
10	20240624	205100	5940185650	25750	25750	25750	25750	0
11	20240624	205000	5940185650	25750	25750	25750	25750	0
12	20240624	204900	5940185650	25750	25750	25750	25750	0
13	20240624	204800	5940185650	25750	25750	25750	25750	0
14	20240624	204700	5940185650	25750	25750	25750	25750	0
15	20240624	204600	5940185650	25750	25750	25750	25750	0
16	20240624	204500	5940185650	25750	25750	25750	25750	0
17	20240624	204400	5940185650	25750	25750	25750	25750	0
18	20240624	204300	5940185650	25750	25750	25750	25750	0
19	20240624	204200	5940185650	25750	25750	25750	25750	0
20	20240624	204100	5940185650	25750	25750	25750	25750	0
21	20240624	204000	5940185650	25750	25750	25750	25750	0
22	20240624	203900	5940185650	25750	25750	25750	25750	0
23	20240624	203800	5940185650	25750	25750	25750	25750	0
24	20240624	203700	5940185650	25750	25750	25750	25750	0
25	20240624	203600	5940185650	25750	25750	25750	25750	0
26	20240624	203500	5940185650	25750	25750	25750	25750	0
27	20240624	203400	5940185650	25750	25750	25750	25750	0
28	20240624	203300	5940185650	25750	25750	25750	25750	0
29	20240624	203200	5940185650	25750	25750	25750	25750	0
30	20240624	203100	5940185650	25750	25750	25750	25750	0
31	20240624	203000	5940185650	25750	25750	25750	25750	0
32	20240624	202900	5940185650	25750	25750	25750	25750	3188
33	20240624	202800	5940185650	25750	25750	25750	25750	0
34	20240624	202700	5940185650	25750	25750	25750	25750	0
35	20240624	202600	5940185650	25750	25750	25750	25750	0
36	20240624	202500	5940185650	25750	25750	25750	25750	0
37	20240624	202400	5940185650	25750	25750	25750	25750	0
38	20240624	202300	5940185650	25750	25750	25750	25750	0
39	20240624	202200	5940185650	25750	25750	25750	25750	0
40	20240624	202100	5940185650	25750	25750	25750	25750	0
41	20240624	202000	5940185650	25750	25750	25750	25750	0
42	20240624	201900	5940185650	25750	25750	25750	25750	0
43	20240624	201800	5940185650	25750	25750	25750	25750	0
44	20240624	201700	5940185650	25750	25750	25750	25750	0
45	20240624	201600	5940185650	25750	25750	25750	25750	0
46	20240624	201500	5940185650	25750	25750	25750	25750	0
47	20240624	201400	5940185650	25750	25750	25750	25750	0
48	20240624	201300	5940185650	25750	25750	25750	25750	0
49	20240624	201200	5940185650	25750	25750	25750	25750	0
50	20240624	201100	5940185650	25750	25750	25750	25750	0
51	20240624	201000	5940185650	25750	25750	25750	25750	0
52	20240624	200900	5940185650	25750	25750	25750	25750	0
53	20240624	200800	5940185650	25750	25750	25750	25750	0
54	20240624	200700	5940185650	25750	25750	25750	25750	0
55	20240624	200600	5940185650	25750	25750	25750	25750	0
56	20240624	200500	5940185650	25750	25750	25750	25750	0
57	20240624	200400	5940185650	25750	25750	25750	25750	0
58	20240624	200300	5940185650	25750	25750	25750	25750	0
59	20240624	200200	5940185650	25750	25750	25750	25750	0
60	20240624	200100	5940185650	25750	25750	25750	25750	0
61	20240624	200000	5940185650	25750	25750	25750	25750	0
62	20240624	195900	5940185650	25750	25750	25750	25750	3188
63	20240624	195800	5940185650	25750	25750	25750	25750	0
64	20240624	195700	5940185650	25750	25750	25750	25750	0
65	20240624	195600	5940185650	25750	25750	25750	25750	0
66	20240624	195500	5940185650	25750	25750	25750	25750	0
67	20240624	195400	5940185650	25750	25750	25750	25750	0
68	20240624	195300	5940185650	25750	25750	25750	25750	0
69	20240624	195200	5940185650	25750	25750	25750	25750	0
70	20240624	195100	5940185650	25750	25750	25750	25750	0
71	20240624	195000	5940185650	25750	25750	25750	25750	0
72	20240624	194900	5940185650	25750	25750	25750	25750	0
73	20240624	194800	5940185650	25750	25750	25750	25750	0
74	20240624	194700	5940185650	25750	25750	25750	25750	0
75	20240624	194600	5940185650	25750	25750	25750	25750	0
76	20240624	194500	5940185650	25750	25750	25750	25750	0
77	20240624	194400	5940185650	25750	25750	25750	25750	0
78	20240624	194300	5940185650	25750	25750	25750	25750	0
79	20240624	194200	5940185650	25750	25750	25750	25750	0
80	20240624	194100	5940185650	25750	25750	25750	25750	0
81	20240624	194000	5940185650	25750	25750	25750	25750	0
82	20240624	193900	5940185650	25750	25750	25750	25750	0
83	20240624	193800	5940185650	25750	25750	25750	25750	0
84	20240624	193700	5940185650	25750	25750	25750	25750	0
85	20240624	193600	5940185650	25750	25750	25750	25750	0
86	20240624	193500	5940185650	25750	25750	25750	25750	0
87	20240624	193400	5940185650	25750	25750	25750	25750	0
88	20240624	193300	5940185650	25750	25750	25750	25750	0
89	20240624	193200	5940185650	25750	25750	25750	25750	0
90	20240624	193100	5940185650	25750	25750	25750	25750	0
91	20240624	193000	5940185650	25750	25750	25750	25750	0
92	20240624	192900	5940185650	25750	25750	25750	25750	3188
93	20240624	192800	5940185650	25750	25750	25750	25750	0
94	20240624	192700	5940185650	25750	25750	25750	25750	0
95	20240624	192600	5940185650	25750	25750	25750	25750	0
96	20240624	192500	5940185650	25750	25750	25750	25750	0
97	20240624	192400	5940185650	25750	25750	25750	25750	0
98	20240624	192300	5940185650	25750	25750	25750	25750	0
99	20240624	192200	5940185650	25750	25750	25750	25750	0
100	20240624	192100	5940185650	25750	25750	25750	25750	0
101	20240624	192000	5940185650	25750	25750	25750	25750	0
102	20240624	191900	5940185650	25750	25750	25750	25750	0
103	20240624	191800	5940185650	25750	25750	25750	25750	0
104	20240624	191700	5940185650	25750	25750	25750	25750	0
105	20240624	191600	5940185650	25750	25750	25750	25750	0
106	20240624	191500	5940185650	25750	25750	25750	25750	0
107	20240624	191400	5940185650	25750	25750	25750	25750	0
108	20240624	191300	5940185650	25750	25750	25750	25750	0
109	20240624	191200	5940185650	25750	25750	25750	25750	0
110	20240624	191100	5940185650	25750	25750	25750	25750	0
111	20240624	191000	5940185650	25750	25750	25750	25750	0
112	20240624	190900	5940185650	25750	25750	25750	25750	0
113	20240624	190800	5940185650	25750	25750	25750	25750	0
114	20240624	190700	5940185650	25750	25750	25750	25750	0
115	20240624	190600	5940185650	25750	25750	25750	25750	0
116	20240624	190500	5940185650	25750	25750	25750	25750	0
117	20240624	190400	5940185650	25750	25750	25750	25750	0
118	20240624	190300	5940185650	25750	25750	25750	25750	0
119	20240624	190200	5940185650	25750	25750	25750	25750	0
120	20240624	190100	5940185650	25750	25750	25750	25750	0
121	20240624	190000	5940185650	25750	25750	25750	25750	0
122	20240624	185900	5940185650	25750	25750	25750	25750	3188
123	20240624	185800	5940185650	25750	25750	25750	25750	0
124	20240624	185700	5940185650	25750	25750	25750	25750	0
125	20240624	185600	5940185650	25750	25750	25750	25750	0
126	20240624	185500	5940185650	25750	25750	25750	25750	0
127	20240624	185400	5940185650	25750	25750	25750	25750	0
128	20240624	185300	5940185650	25750	25750	25750	25750	0
129	20240624	185200	5940185650	25750	25750	25750	25750	0
130	20240624	185100	5940185650	25750	25750	25750	25750	0
131	20240624	185000	5940185650	25750	25750	25750	25750	0
132	20240624	184900	5940185650	25750	25750	25750	25750	0
133	20240624	184800	5940185650	25750	25750	25750	25750	0
134	20240624	184700	5940185650	25750	25750	25750	25750	0
135	20240624	184600	5940185650	25750	25750	25750	25750	0
136	20240624	184500	5940185650	25750	25750	25750	25750	0
137	20240624	184400	5940185650	25750	25750	25750	25750	0
138	20240624	184300	5940185650	25750	25750	25750	25750	0
139	20240624	184200	5940185650	25750	25750	25750	25750	0
140	20240624	184100	5940185650	25750	25750	25750	25750	0
141	20240624	184000	5940185650	25750	25750	25750	25750	0
142	20240624	183900	5940185650	25750	25750	25750	25750	0
143	20240624	183800	5940185650	25750	25750	25750	25750	0
144	20240624	183700	5940185650	25750	25750	25750	25750	0
145	20240624	183600	5940185650	25750	25750	25750	25750	0
146	20240624	183500	5940185650	25750	25750	25750	25750	0
147	20240624	183400	5940185650	25750	25750	25750	25750	0
148	20240624	183300	5940185650	25750	25750	25750	25750	0
149	20240624	183200	5940185650	25750	25750	25750	25750	0
150	20240624	183100	5940185650	25750	25750	25750	25750	0
151	20240624	183000	5940185650	25750	25750	25750	25750	0
152	20240624	182900	5940185650	25750	25750	25750	25750	3188
153	20240624	182800	5940185650	25750	25750	25750	25750	0
154	20240624	182700	5940185650	25750	25750	25750	25750	0
155	20240624	182600	5940185650	25750	25750	25750	25750	0
156	20240624	182500	5940185650	25750	25750	25750	25750	0
157	20240624	182400	5940185650	25750	25750	25750	25750	0
158	20240624	182300	5940185650	25750	25750	25750	25750	0
159	20240624	182200	5940185650	25750	25750	25750	25750	0
160	20240624	182100	5940185650	25750	25750	25750	25750	0
161	20240624	182000	5940185650	25750	25750	25750	25750	0
162	20240624	181900	5940185650	25750	25750	25750	25750	0
163	20240624	181800	5940185650	25750	25750	25750	25750	0
164	20240624	181700	5940185650	25750	25750	25750	25750	0
165	20240624	181600	5940185650	25750	25750	25750	25750	0
166	20240624	181500	5940185650	25750	25750	25750	25750	0
167	20240624	181400	5940185650	25750	25750	25750	25750	0
168	20240624	181300	5940185650	25750	25750	25750	25750	0
169	20240624	181200	5940185650	25750	25750	25750	25750	0
170	20240624	181100	5940185650	25750	25750	25750	25750	0
171	20240624	181000	5940185650	25750	25750	25750	25750	0
172	20240624	180900	5940185650	25750	25750	25750	25750	0
173	20240624	180800	5940185650	25750	25750	25750	25750	0
174	20240624	180700	5940185650	25750	25750	25750	25750	0
175	20240624	180600	5940185650	25750	25750	25750	25750	0
176	20240624	180500	5940185650	25750	25750	25750	25750	0
177	20240624	180400	5940185650	25750	25750	25750	25750	0
178	20240624	180300	5940185650	25750	25750	25750	25750	0
179	20240624	180200	5940185650	25750	25750	25750	25750	0
180	20240624	180100	5940185650	25750	25750	25750	25750	0
181	20240624	180000	5940185650	25750	25750	25750	25750	0
182	20240624	175900	5940185650	25750	25750	25750	25750	3188
183	20240624	175800	5940185650	25750	25750	25750	25750	0
184	20240624	175700	5940185650	25750	25750	25750	25750	0
185	20240624	175600	5940185650	25750	25750	25750	25750	0
186	20240624	175500	5940185650	25750	25750	25750	25750	0
187	20240624	175400	5940185650	25750	25750	25750	25750	0
188	20240624	175300	5940185650	25750	25750	25750	25750	0
189	20240624	175200	5940185650	25750	25750	25750	25750	0
190	20240624	175100	5940185650	25750	25750	25750	25750	0
191	20240624	175000	5940185650	25750	25750	25750	25750	0
192	20240624	174900	5940185650	25750	25750	25750	25750	0
193	20240624	174800	5940185650	25750	25750	25750	25750	0
194	20240624	174700	5940185650	25750	25750	25750	25750	0
195	20240624	174600	5940185650	25750	25750	25750	25750	0
196	20240624	174500	5940185650	25750	25750	25750	25750	0
197	20240624	174400	5940185650	25750	25750	25750	25750	0
198	20240624	174300	5940185650	25750	25750	25750	25750	0
199	20240624	174200	5940185650	25750	25750	25750	25750	0
200	20240624	174100	5940185650	25750	25750	25750	25750	0
201	20240624	174000	5940185650	25750	25750	25750	25750	0
202	20240624	173900	5940185650	25750	25750	25750	25750	0
203	20240624	173800	5940185650	25750	25750	25750	25750	0
204	20240624	173700	5940185650	25750	25750	25750	25750	0
205	20240624	173600	5940185650	25750	25750	25750	25750	0
206	20240624	173500	5940185650	25750	25750	25750	25750	0
207	20240624	173400	5940185650	25750	25750	25750	25750	0
208	20240624	173300	5940185650	25750	25750	25750	25750	0
209	20240624	173200	5940185650	25750	25750	25750	25750	0
210	20240624	173100	5940185650	25750	25750	25750	25750	0
211	20240624	173000	5940185650	25750	25750	25750	25750	0
212	20240624	172900	5940185650	25750	25750	25750	25750	3188
213	20240624	172800	5940185650	25750	25750	25750	25750	0
214	20240624	172700	5940185650	25750	25750	25750	25750	0
215	20240624	172600	5940185650	25750	25750	25750	25750	0
216	20240624	172500	5940185650	25750	25750	25750	25750	0
217	20240624	172400	5940185650	25750	25750	25750	25750	0
218	20240624	172300	5940185650	25750	25750	25750	25750	0
219	20240624	172200	5940185650	25750	25750	25750	25750	0
220	20240624	172100	5940185650	25750	25750	25750	25750	0
221	20240624	172000	5940185650	25750	25750	25750	25750	0
222	20240624	171900	5940185650	25750	25750	25750	25750	0
223	20240624	171800	5940185650	25750	25750	25750	25750	0
224	20240624	171700	5940185650	25750	25750	25750	25750	0
225	20240624	171600	5940185650	25750	25750	25750	25750	0
226	20240624	171500	5940185650	25750	25750	25750	25750	0
227	20240624	171400	5940185650	25750	25750	25750	25750	0
228	20240624	171300	5940185650	25750	25750	25750	25750	0
229	20240624	171200	5940185650	25750	25750	25750	25750	0
230	20240624	171100	5940185650	25750	25750	25750	25750	0
231	20240624	171000	5940185650	25750	25750	25750	25750	0
232	20240624	170900	5940185650	25750	25750	25750	25750	0
233	20240624	170800	5940185650	25750	25750	25750	25750	0
234	20240624	170700	5940185650	25750	25750	25750	25750	0
235	20240624	170600	5940185650	25750	25750	25750	25750	0
236	20240624	170500	5940185650	25750	25750	25750	25750	0
237	20240624	170400	5940185650	25750	25750	25750	25750	0
238	20240624	170300	5940185650	25750	25750	25750	25750	0
239	20240624	170200	5940185650	25750	25750	25750	25750	0
240	20240624	170100	5940185650	25750	25750	25750	25750	0
241	20240624	170000	5940185650	25750	25750	25750	25750	0
242	20240624	165900	5940185650	25750	25750	25750	25750	3188
243	20240624	165800	5940185650	25750	25750	25750	25750	0
244	20240624	165700	5940185650	25750	25750	25750	25750	0
245	20240624	165600	5940185650	25750	25750	25750	25750	0
246	20240624	165500	5940185650	25750	25750	25750	25750	0
247	20240624	165400	5940185650	25750	25750	25750	25750	0
248	20240624	165300	5940185650	25750	25750	25750	25750	0
249	20240624	165200	5940185650	25750	25750	25750	25750	0
250	20240624	165100	5940185650	25750	25750	25750	25750	0
251	20240624	165000	5940185650	25750	25750	25750	25750	0
252	20240624	164900	5940185650	25750	25750	25750	25750	0
253	20240624	164800	5940185650	25750	25750	25750	25750	0
254	20240624	164700	5940185650	25750	25750	25750	25750	0
255	20240624	164600	5940185650	25750	25750	25750	25750	0
256	20240624	164500	5940185650	25750	25750	25750	25750	0
257	20240624	164400	5940185650	25750	25750	25750	25750	0
258	20240624	164300	5940185650	25750	25750	25750	25750	0
259	20240624	164200	5940185650	25750	25750	25750	25750	0
260	20240624	164100	5940185650	25750	25750	25750	25750	0
261	20240624	164000	5940185650	25750	25750	25750	25750	0
262	20240624	163900	5940185650	25750	25750	25750	25750	0
263	20240624	163800	5940185650	25750	25750	25750	25750	0
264	20240624	163700	5940185650	25750	25750	25750	25750	0
265	20240624	163600	5940185650	25750	25750	25750	25750	0
266	20240624	163500	5940185650	25750	25750	25750	25750	0
267	20240624	163400	5940185650	25750	25750	25750	25750	0
268	20240624	163300	5940185650	25750	25750	25750	25750	0
269	20240624	163200	5940185650	25750	25750	25750	25750	0
270	20240624	163100	5940185650	25750	25750	25750	25750	0
271	20240624	163000	5940185650	25750	25750	25750	25750	0
272	20240624	162900	5940185650	25750	25750	25750	25750	3188
273	20240624	162800	5940185650	25750	25750	25750	25750	0
274	20240624	162700	5940185650	25750	25750	25750	25750	0
275	20240624	162600	5940185650	25750	25750	25750	25750	0
276	20240624	162500	5940185650	25750	25750	25750	25750	0
277	20240624	162400	5940185650	25750	25750	25750	25750	0
278	20240624	162300	5940185650	25750	25750	25750	25750	0
279	20240624	162200	5940185650	25750	25750	25750	25750	0
280	20240624	162100	5940185650	25750	25750	25750	25750	0
281	20240624	162000	5940185650	25750	25750	25750	25750	0
282	20240624	161900	5940185650	25750	25750	25750	25750	0
283	20240624	161800	5940185650	25750	25750	25750	25750	0
284	20240624	161700	5940185650	25750	25750	25750	25750	0
285	20240624	161600	5940185650	25750	25750	25750	25750	0
286	20240624	161500	5940185650	25750	25750	25750	25750	0
287	20240624	161400	5940185650	25750	25750	25750	25750	0
288	20240624	161300	5940185650	25750	25750	25750	25750	0
289	20240624	161200	5940185650	25750	25750	25750	25750	0
290	20240624	161100	5940185650	25750	25750	25750	25750	0
291	20240624	161000	5940185650	25750	25750	25750	25750	0
292	20240624	160900	5940185650	25750	25750	25750	25750	0
293	20240624	160800	5940185650	25750	25750	25750	25750	0
294	20240624	160700	5940185650	25750	25750	25750	25750	0
295	20240624	160600	5940185650	25750	25750	25750	25750	0
296	20240624	160500	5940185650	25750	25750	25750	25750	0
297	20240624	160400	5940185650	25750	25750	25750	25750	0
298	20240624	160300	5940185650	25750	25750	25750	25750	0
299	20240624	160200	5940185650	25750	25750	25750	25750	0
300	20240624	160100	5940185650	25750	25750	25750	25750	0
301	20240624	160000	5940185650	25750	25750	25750	25750	0
302	20240624	155900	5940185650	25750	25750	25750	25750	3188
303	20240624	155800	5940185650	25750	25750	25750	25750	0
304	20240624	155700	5940185650	25750	25750	25750	25750	0
305	20240624	155600	5940185650	25750	25750	25750	25750	0
306	20240624	155500	5940185650	25750	25750	25750	25750	0
307	20240624	155400	5940185650	25750	25750	25750	25750	0
308	20240624	155300	5940185650	25750	25750	25750	25750	0
309	20240624	155200	5940185650	25750	25750	25750	25750	0
310	20240624	155100	5940185650	25750	25750	25750	25750	0
311	20240624	155000	5940185650	25750	25750	25750	25750	0
312	20240624	154900	5940185650	25750	25750	25750	25750	0
313	20240624	154800	5940185650	25750	25750	25750	25750	0
314	20240624	154700	5940185650	25750	25750	25750	25750	0
315	20240624	154600	5940185650	25750	25750	25750	25750	0
316	20240624	154500	5940185650	25750	25750	25750	25750	0
317	20240624	154400	5940185650	25750	25750	25750	25750	0
318	20240624	154300	5940185650	25750	25750	25750	25750	0
319	20240624	154200	5940185650	25750	25750	25750	25750	0
320	20240624	154100	5940185650	25750	25750	25750	25750	0
321	20240624	154000	5940185650	25750	25750	25750	25750	0
322	20240624	153900	5940185650	25750	25750	25750	25750	0
323	20240624	153800	5940185650	25750	25750	25750	25750	0
324	20240624	153700	5940185650	25750	25750	25750	25750	0
325	20240624	153600	5940185650	25750	25750	25750	25750	0
326	20240624	153500	5940185650	25750	25750	25750	25750	0
327	20240624	153400	5940185650	25750	25750	25750	25750	0
328	20240624	153300	5940185650	25750	25750	25750	25750	0
329	20240624	153200	5940185650	25750	25750	25750	25750	0
330	20240624	153100	5940185650	25750	25750	25750	25750	0
331	20240624	153000	5940185650	25750	25750	25750	25750	3188
332	20240624	152900	5858094650	25800	25800	25800	25800	0
333	20240624	152800	5858094650	25800	25800	25800	25800	0
334	20240624	152700	5858094650	25800	25800	25800	25800	0
335	20240624	152600	5858094650	25800	25800	25800	25800	0
336	20240624	152500	5858094650	25800	25800	25800	25800	0
337	20240624	152400	5858094650	25800	25800	25800	25800	0
338	20240624	152300	5858094650	25800	25800	25800	25800	0
339	20240624	152200	5858094650	25800	25800	25800	25800	0
340	20240624	152100	5858094650	25800	25800	25800	25800	0
341	20240624	152000	5858094650	25800	25800	25800	25800	0
342	20240624	151900	5858094650	25800	25800	25850	25800	1446
343	20240624	151800	5820781250	25850	25850	25850	25800	301
344	20240624	151700	5813009450	25800	25850	25850	25800	561
345	20240624	151600	5798532500	25850	25850	25850	25800	698
346	20240624	151500	5780494200	25800	25800	25850	25800	1306
347	20240624	151400	5746799100	25800	25800	25800	25800	124
348	20240624	151300	5743599900	25850	25850	25850	25850	36
349	20240624	151200	5742669300	25850	25850	25850	25850	336
350	20240624	151100	5733983700	25800	25850	25850	25800	216
351	20240624	151000	5728410500	25850	25900	25900	25850	1692
352	20240624	150900	5684671350	25900	25850	25900	25850	36
353	20240624	150800	5683740000	25900	25850	25900	25850	35
354	20240624	150700	5682833550	25900	25900	25900	25900	43
355	20240624	150600	5681719850	25850	25850	25900	25850	17
356	20240624	150500	5681280250	25900	25900	25900	25900	30
357	20240624	150400	5680503250	25900	25900	25900	25900	16
358	20240624	150300	5680088850	25850	25850	25850	25850	12
359	20240624	150200	5679778650	25850	25850	25850	25850	146
360	20240624	150100	5676004550	25850	25850	25900	25850	38
361	20240624	150000	5675021450	25850	25850	25850	25850	0
362	20240624	145900	5675021450	25850	25900	25900	25850	84
363	20240624	145800	5672848400	25900	25900	25900	25900	82
364	20240624	145700	5670724600	25900	25850	25900	25850	132
365	20240624	145600	5667312300	25850	25850	25850	25850	523
366	20240624	145500	5653792750	25850	25850	25850	25850	47
367	20240624	145400	5652577800	25900	25850	25900	25850	485
368	20240624	145300	5640040250	25850	25850	25850	25850	153
369	20240624	145200	5636085200	25800	25800	25850	25800	2744
370	20240624	145100	5565190400	25750	25800	25800	25750	484
371	20240624	145000	5552708200	25800	25750	25800	25750	79
372	20240624	144900	5550670500	25800	25800	25800	25800	332
373	20240624	144800	5542104900	25800	25850	25850	25800	256
374	20240624	144700	5535500050	25800	25850	25850	25750	721
375	20240624	144600	5516898200	25750	25800	25800	25750	520
376	20240624	144500	5503487800	25800	25800	25800	25800	630
377	20240624	144400	5487233800	25800	25800	25800	25800	43
378	20240624	144300	5486124400	25800	25800	25800	25800	0
379	20240624	144200	5486124400	25800	25800	25800	25800	100
380	20240624	144100	5483544400	25800	25800	25800	25800	74
381	20240624	144000	5481635200	25800	25800	25800	25800	227
382	20240624	143900	5475778600	25800	25850	25850	25800	384
383	20240624	143800	5465871350	25800	25800	25800	25800	851
384	20240624	143700	5443915550	25850	25800	25850	25800	30
385	20240624	143600	5443141250	25800	25750	25800	25750	1372
386	20240624	143500	5407750400	25800	25800	25800	25800	649
387	20240624	143400	5391006200	25800	25800	25800	25800	288
388	20240624	143300	5383575800	25800	25800	25800	25800	983
389	20240624	143200	5358214400	25800	25800	25800	25750	576
390	20240624	143100	5343353850	25800	25750	25800	25750	89
391	20240624	143000	5341057700	25800	25800	25800	25800	24
392	20240624	142900	5340438500	25800	25800	25800	25800	11
393	20240624	142800	5340154700	25800	25800	25800	25800	0
394	20240624	142700	5340154700	25800	25800	25800	25800	13
395	20240624	142600	5339819300	25800	25800	25800	25800	42
396	20240624	142500	5338735700	25800	25800	25800	25800	43
397	20240624	142400	5337626300	25800	25800	25800	25800	88
398	20240624	142300	5335355900	25800	25800	25800	25800	327
399	20240624	142200	5326919300	25800	25800	25800	25800	1387
400	20240624	142100	5291134700	25800	25750	25800	25750	560
401	20240624	142000	5276712200	25800	25800	25800	25800	2
402	20240624	141900	5276660600	25800	25800	25800	25750	321
403	20240624	141800	5268393800	25800	25800	25800	25800	2
404	20240624	141700	5268342200	25800	25800	25800	25800	96
405	20240624	141600	5265865400	25800	25800	25800	25750	114
406	20240624	141500	5262924400	25800	25800	25800	25800	142
407	20240624	141400	5259260800	25800	25800	25800	25800	28
408	20240624	141300	5258538400	25800	25850	25850	25800	2416
409	20240624	141200	5196192600	25850	25800	25850	25800	60
410	20240624	141100	5194644100	25850	25850	25850	25850	84
411	20240624	141000	5192472700	25850	25800	25850	25800	1104
412	20240624	140900	5163987450	25800	25850	25850	25800	6097
413	20240624	140800	5006668050	25850	25850	25850	25850	40
414	20240624	140700	5005634050	25850	25850	25850	25850	1469
415	20240624	140600	4967660400	25850	25850	25850	25850	553
416	20240624	140500	4953365350	25850	25850	25850	25850	2
417	20240624	140400	4953313650	25850	25900	25900	25850	3005
418	20240624	140300	4875618800	25900	25900	25900	25900	1435
419	20240624	140200	4838452300	25900	25900	25900	25900	457
420	20240624	140100	4826616000	25900	25900	25900	25850	156
421	20240624	140000	4822576900	25900	25900	25900	25850	1129
422	20240624	135900	4793337800	25900	25900	25900	25900	179
423	20240624	135800	4788701700	25900	25900	25900	25900	47
424	20240624	135700	4787484400	25850	25850	25850	25850	405
425	20240624	135600	4777015150	25900	25900	25900	25900	25
426	20240624	135500	4776367650	25850	25850	25850	25850	0
427	20240624	135400	4776367650	25850	25850	25850	25850	0
428	20240624	135300	4776367650	25850	25850	25850	25850	1374
429	20240624	135200	4740849750	25850	25850	25850	25850	0
430	20240624	135100	4740849750	25850	25850	25850	25850	39
431	20240624	135000	4739841600	25850	25850	25850	25850	0
432	20240624	134900	4739841600	25850	25850	25850	25850	54
433	20240624	134800	4738445700	25900	25850	25900	25800	1216
434	20240624	134700	4707012700	25850	25850	25850	25850	0
435	20240624	134600	4707012700	25850	25900	25900	25850	114
436	20240624	134500	4704065050	25900	25900	25900	25900	25
437	20240624	134400	4703417550	25850	25900	25900	25850	89
438	20240624	134300	4701116100	25900	25900	25900	25900	195
439	20240624	134200	4696065600	25900	25900	25900	25900	0
440	20240624	134100	4696065600	25900	25900	25900	25900	1
441	20240624	134000	4696039700	25900	25900	25900	25900	0
442	20240624	133900	4696039700	25900	25900	25900	25900	19
443	20240624	133800	4695547600	25900	25850	25900	25850	1109
444	20240624	133700	4666879500	25850	25850	25850	25850	10
445	20240624	133600	4666621000	25850	25850	25850	25850	150
446	20240624	133500	4662743500	25850	25900	25900	25850	1659
447	20240624	133400	4619857150	25900	25900	25900	25900	373
448	20240624	133300	4610196450	25900	25900	25900	25900	0
449	20240624	133200	4610196450	25900	25900	25900	25900	877
450	20240624	133100	4587482150	25900	25900	25900	25900	50
451	20240624	133000	4586187150	25900	25850	25950	25850	209
452	20240624	132900	4580771950	25850	25900	25900	25850	469
453	20240624	132800	4568643750	25900	25900	25900	25900	112
454	20240624	132700	4565742950	25900	25900	25900	25900	0
455	20240624	132600	4565742950	25900	25850	25950	25850	1428
456	20240624	132500	4528779500	25850	25900	25900	25850	2026
457	20240624	132400	4476383550	25900	25950	25950	25900	110
458	20240624	132300	4473534050	25950	25900	25950	25900	428
459	20240624	132200	4462446850	25900	25900	25900	25900	7
460	20240624	132100	4462265550	25900	25900	25950	25900	568
461	20240624	132000	4447553200	25900	25900	25900	25900	3648
462	20240624	131900	4353070000	25900	25950	25950	25900	4
463	20240624	131800	4352966350	25900	25900	25900	25900	0
464	20240624	131700	4352966350	25900	25900	25950	25900	174
465	20240624	131600	4348456100	25950	25950	25950	25950	173
466	20240624	131500	4343966750	25950	25950	25950	25950	280
467	20240624	131400	4336700750	25950	25950	25950	25950	2467
468	20240624	131300	4272682100	25950	25950	25950	25950	794
469	20240624	131200	4252077800	26000	26000	26000	26000	0
470	20240624	131100	4252077800	26000	25950	26000	25950	28
471	20240624	131000	4251351050	26000	26050	26050	26000	4069
472	20240624	130900	4145555000	26050	26050	26050	26050	20
473	20240624	130800	4145034000	26050	26050	26050	26000	3
474	20240624	130700	4144955900	26050	26050	26050	26050	0
475	20240624	130600	4144955900	26050	26050	26050	26050	0
476	20240624	130500	4144955900	26050	26050	26050	26050	20
477	20240624	130400	4144434900	26050	26050	26050	26050	464
478	20240624	130300	4132347700	26050	26050	26050	26050	1053
479	20240624	130200	4104917050	26050	26050	26050	26050	501
480	20240624	130100	4091866000	26000	26000	26000	26000	0
481	20240624	130000	4091866000	26000	26000	26000	26000	70
482	20240624	125900	4090046000	26000	26000	26000	26000	26
483	20240624	125800	4089370000	26000	26000	26000	26000	35
484	20240624	125700	4088460000	26050	26000	26050	26000	201
485	20240624	125600	4083224250	26000	26000	26000	26000	0
486	20240624	125500	4083224250	26000	26000	26000	26000	58
487	20240624	125400	4081716250	26000	26050	26100	26000	414
488	20240624	125300	4070923850	26100	26100	26100	26100	0
489	20240624	125200	4070923850	26100	26050	26100	26050	501
490	20240624	125100	4057872750	26050	26050	26050	26050	569
491	20240624	125000	4043050300	26050	26050	26050	26050	1063
492	20240624	124900	4015359150	26050	26100	26100	26050	1916
493	20240624	124800	3965410400	26100	26100	26100	26100	452
494	20240624	124700	3953613200	26100	26100	26100	26100	1682
495	20240624	124600	3909713000	26150	26150	26150	26150	4
496	20240624	124500	3909608400	26100	26150	26150	26100	1212
497	20240624	124400	3877964550	26200	26200	26200	26200	10
498	20240624	124300	3877702550	26150	26150	26150	26150	533
499	20240624	124200	3863764600	26150	26150	26150	26150	857
500	20240624	124100	3841354050	26150	26150	26150	26150	207
501	20240624	124000	3835941000	26150	26150	26150	26150	0
502	20240624	123900	3835941000	26150	26150	26150	26150	0
503	20240624	123800	3835941000	26150	26150	26150	26150	0
504	20240624	123700	3835941000	26150	26150	26150	26150	10
505	20240624	123600	3835679500	26100	26150	26150	26100	400
506	20240624	123500	3825224500	26150	26150	26150	26150	0
507	20240624	123400	3825224500	26150	26150	26150	26150	30
508	20240624	123300	3824440000	26100	26100	26100	26100	1002
509	20240624	123200	3798287800	26150	26150	26150	26150	455
510	20240624	123100	3786389550	26150	26150	26150	26150	239
511	20240624	123000	3780139700	26200	26150	26200	26150	480
512	20240624	122900	3767587600	26150	26150	26150	26150	113
513	20240624	122800	3764632650	26150	26150	26150	26150	25
514	20240624	122700	3763978900	26100	26100	26100	26100	509
515	20240624	122600	3750694000	26150	26150	26150	26150	27
516	20240624	122500	3749987950	26100	26100	26100	26100	2023
517	20240624	122400	3697187650	26100	26100	26100	26100	605
518	20240624	122300	3681397150	26100	26100	26100	26100	10
519	20240624	122200	3681136150	26050	26050	26050	26050	81
520	20240624	122100	3679026100	26050	26050	26050	26050	264
521	20240624	122000	3672148900	26050	26100	26100	26050	63
522	20240624	121900	3670507050	26100	26050	26100	26050	6
523	20240624	121800	3670350550	26100	26100	26100	26100	20
524	20240624	121700	3669828550	26050	26100	26100	26050	211
525	20240624	121600	3664331500	26100	26100	26100	26100	12
526	20240624	121500	3664018300	26100	26100	26100	26100	1
527	20240624	121400	3663992200	26050	26050	26050	26050	40
528	20240624	121300	3662950200	26050	26050	26050	26050	0
529	20240624	121200	3662950200	26050	26050	26050	26050	130
530	20240624	121100	3659563700	26050	26050	26050	26050	10
531	20240624	121000	3659303200	26100	26100	26100	26100	35
532	20240624	120900	3658389700	26100	26100	26100	26050	217
533	20240624	120800	3652726050	26050	26050	26050	26050	10
534	20240624	120700	3652465550	26050	26050	26050	26050	0
535	20240624	120600	3652465550	26050	26050	26050	26050	0
536	20240624	120500	3652465550	26050	26050	26050	26050	0
537	20240624	120400	3652465550	26050	26050	26100	26050	250
538	20240624	120300	3645952400	26050	26050	26050	26050	200
539	20240624	120200	3640742400	26050	26050	26050	26050	0
540	20240624	120100	3640742400	26050	26050	26050	26050	10
541	20240624	120000	3640481900	26050	26100	26100	26050	2
542	20240624	115900	3640429750	26100	26050	26100	26050	72
543	20240624	115800	3638552450	26050	26050	26050	26050	530
544	20240624	115700	3624745950	26050	26050	26050	26050	205
545	20240624	115600	3619405700	26050	26050	26050	26050	568
546	20240624	115500	3604609300	26050	26050	26050	26050	1
547	20240624	115400	3604583250	26100	26100	26100	26100	2
548	20240624	115300	3604531050	26100	26100	26100	26100	38
549	20240624	115200	3603539250	26050	26050	26050	26050	110
550	20240624	115100	3600673750	26050	26050	26050	26050	0
551	20240624	115000	3600673750	26050	26050	26050	26050	0
552	20240624	114900	3600673750	26050	26050	26050	26050	515
553	20240624	114800	3587258000	26050	26050	26050	26000	1001
554	20240624	114700	3561182150	26050	26050	26050	26050	3
555	20240624	114600	3561104000	26100	26100	26100	26100	50
556	20240624	114500	3559799000	26100	26100	26100	26100	0
557	20240624	114400	3559799000	26100	26100	26100	26100	3
558	20240624	114300	3559720700	26100	26100	26100	26100	13
559	20240624	114200	3559381400	26050	26050	26050	26050	0
560	20240624	114100	3559381400	26050	26050	26050	26050	110
561	20240624	114000	3556515900	26100	26100	26100	26100	0
562	20240624	113900	3556515900	26100	26100	26100	26100	10
563	20240624	113800	3556254900	26050	26050	26050	26050	91
564	20240624	113700	3553884350	26050	26050	26050	26050	106
565	20240624	113600	3551123050	26050	26100	26100	26050	66
566	20240624	113500	3549403250	26100	26100	26100	26100	5
567	20240624	113400	3549272750	26050	26050	26050	26050	0
568	20240624	113300	3549272750	26050	26050	26050	26050	324
569	20240624	113200	3540832550	26050	26050	26050	26050	281
570	20240624	113100	3533512500	26050	26050	26050	26050	34
571	20240624	113000	3532626800	26100	26050	26100	26050	537
572	20240624	112900	3518637850	26100	26050	26100	26050	36
573	20240624	112800	3517700000	26100	26050	26100	26050	24
574	20240624	112700	3517073700	26050	26050	26050	26050	0
575	20240624	112600	3517073700	26050	26100	26100	26050	2
576	20240624	112500	3517021550	26050	26050	26050	26050	0
577	20240624	112400	3517021550	26050	26050	26050	26050	51
578	20240624	112300	3515693000	26100	26100	26100	26100	24
579	20240624	112200	3515066600	26100	26050	26100	26050	120
580	20240624	112100	3511939600	26050	26050	26050	26050	6
581	20240624	112000	3511783300	26050	26050	26050	26050	120
582	20240624	111900	3508657300	26100	26100	26100	26100	93
583	20240624	111800	3506230000	26100	26100	26100	26100	72
584	20240624	111700	3504350800	26100	26100	26100	26100	1
585	20240624	111600	3504324700	26100	26050	26100	26050	211
586	20240624	111500	3498827150	26050	26050	26050	26050	100
587	20240624	111400	3496222150	26000	26000	26000	26000	300
588	20240624	111300	3488422150	26050	26050	26050	26050	110
589	20240624	111200	3485556650	26050	26050	26050	26050	21
590	20240624	111100	3485009600	26050	26050	26100	26050	298
591	20240624	111000	3477246450	26050	26050	26050	26050	208
592	20240624	110900	3471828050	26100	26050	26100	26050	55
593	20240624	110800	3470395050	26050	26100	26100	26050	553
594	20240624	110700	3455965650	26150	26150	26150	26150	21
595	20240624	110600	3455416500	26150	26100	26150	26100	1774
596	20240624	110500	3409104500	26050	26050	26050	26050	304
597	20240624	110400	3401185300	26000	26000	26000	26000	0
598	20240624	110300	3401185300	26000	26050	26050	26000	824
599	20240624	110200	3379728600	26050	26050	26050	26050	100
600	20240624	110100	3377123600	26050	26000	26050	26000	41
601	20240624	110000	3376057550	26000	26000	26000	26000	177
602	20240624	105900	3371455550	26100	26050	26100	25950	3676
603	20240624	105800	3275972700	26050	26050	26050	26050	510
604	20240624	105700	3262687200	26050	26100	26100	26050	155
605	20240624	105600	3258649200	26050	26050	26050	26050	331
606	20240624	105500	3250026650	26050	26050	26050	26050	115
607	20240624	105400	3247030900	26050	26100	26100	26050	453
608	20240624	105300	3235220100	26100	26100	26100	26100	222
609	20240624	105200	3229425900	26050	26050	26050	26050	317
610	20240624	105100	3221168050	26050	26050	26050	26050	2
611	20240624	105000	3221115950	26100	26100	26100	26100	51
612	20240624	104900	3219784850	26100	25950	26100	25900	3499
613	20240624	104800	3128805550	25950	25950	25950	25900	1009
614	20240624	104700	3102634900	25950	25950	25950	25950	1921
615	20240624	104600	3052784950	25900	25950	25950	25900	357
616	20240624	104500	3043538600	25950	25950	25950	25950	2
617	20240624	104400	3043486700	25950	25900	25950	25900	2272
618	20240624	104300	2984630650	25950	25950	25950	25950	122
619	20240624	104200	2981464750	25950	25950	25950	25950	486
620	20240624	104100	2968853050	25900	25950	25950	25900	63
621	20240624	104000	2967220050	25950	25900	25950	25900	207
622	20240624	103900	2961853750	25950	26000	26000	25900	3433
623	20240624	103800	2872768900	26000	26000	26000	25950	235
624	20240624	103700	2866662750	26000	26000	26050	26000	387
625	20240624	103600	2856600250	26050	26000	26050	26000	126
626	20240624	103500	2853321600	26000	26000	26050	26000	25
627	20240624	103400	2852671050	26050	26050	26050	26050	31
628	20240624	103300	2851863500	26000	26000	26000	26000	2102
629	20240624	103200	2797211500	25950	26000	26000	25950	64
630	20240624	103100	2795550650	26000	26000	26000	26000	4
631	20240624	103000	2795446650	25950	26000	26000	25950	30
632	20240624	102900	2794667650	26000	26000	26000	26000	10
633	20240624	102800	2794407650	25950	25950	25950	25950	169
634	20240624	102700	2790022100	25950	26000	26000	25950	50
635	20240624	102600	2788723350	26000	26000	26000	26000	0
636	20240624	102500	2788723350	26000	26000	26000	26000	349
637	20240624	102400	2779649350	26000	26050	26050	26000	112
638	20240624	102300	2776737050	26050	26050	26050	26050	514
639	20240624	102200	2763347350	26050	26000	26100	26000	6551
640	20240624	102100	2592769350	26000	26000	26000	26000	1989
641	20240624	102000	2541055350	26050	26050	26100	26050	63
642	20240624	101900	2539413350	26100	26000	26100	26000	269
643	20240624	101800	2532406750	26050	26000	26050	26000	20
644	20240624	101700	2531885800	26050	26050	26050	26050	486
645	20240624	101600	2519225500	26100	26100	26100	26100	0
646	20240624	101500	2519225500	26100	26050	26100	26050	335
647	20240624	101400	2510498650	26050	26000	26050	26000	742
648	20240624	101300	2491183100	26000	26000	26000	26000	2718
649	20240624	101200	2420515100	26000	26000	26000	26000	1632
650	20240624	101100	2378083100	26050	26050	26050	26050	121
651	20240624	101000	2374931050	26050	26050	26100	26050	520
652	20240624	100900	2361384300	26100	26050	26100	26000	3743
653	20240624	100800	2263912450	26050	26100	26100	26050	208
654	20240624	100700	2258491450	26050	26000	26100	26000	862
655	20240624	100600	2236041100	26000	26000	26100	26000	512
656	20240624	100500	2222699900	26000	26050	26050	26000	793
657	20240624	100400	2202050250	26000	26000	26000	26000	288
658	20240624	100300	2194562250	26000	26050	26100	26000	655
659	20240624	100200	2177504450	26000	26050	26050	25950	58
660	20240624	100100	2175996650	25950	26000	26050	25950	676
661	20240624	100000	2158417500	26000	26000	26050	26000	42
662	20240624	095900	2157325450	26000	26000	26050	26000	1642
663	20240624	095800	2114622850	26000	26000	26100	26000	374
664	20240624	095700	2104866250	26050	25950	26050	25950	2070
665	20240624	095600	2050992800	26000	25950	26050	25950	402
666	20240624	095500	2040542500	25950	26000	26050	25950	73
667	20240624	095400	2038646900	26000	25950	26050	25950	77
668	20240624	095300	2036647750	25950	25950	25950	25950	171
669	20240624	095200	2032210300	26050	26000	26050	25950	185
670	20240624	095100	2027402750	26000	25950	26000	25950	1603
671	20240624	095000	1985728050	25950	25900	26050	25900	1430
672	20240624	094900	1948555850	26000	25950	26000	25900	7496
673	20240624	094800	1754302600	26000	25900	26000	25900	729
674	20240624	094700	1735365300	25900	25950	26000	25900	5452
675	20240624	094600	1593999800	25900	26050	26100	25900	11370
676	20240624	094500	1298372000	26100	26150	26150	26100	2353
677	20240624	094400	1236949200	26100	26150	26200	26100	3887
678	20240624	094300	1135314000	26150	26200	26200	26150	1947
679	20240624	094200	1084312800	26200	26300	26300	26200	1135
680	20240624	094100	1054511200	26250	26250	26300	26250	335
681	20240624	094000	1045707050	26300	26250	26300	26250	390
682	20240624	093900	1035469300	26250	26150	26250	26150	1497
683	20240624	093800	996240450	26150	26200	26200	26150	47
684	20240624	093700	995010000	26200	26200	26200	26200	1006
685	20240624	093600	968652800	26200	26200	26200	26200	285
686	20240624	093500	961185800	26200	26200	26200	26150	1975
687	20240624	093400	909475800	26200	26250	26250	26200	1926
688	20240624	093300	858929050	26250	26200	26250	26150	5870
689	20240624	093200	705273900	26200	26150	26200	26150	171
690	20240624	093100	700793850	26150	26150	26150	26150	1705
691	20240624	093000	656208100	26200	26250	26250	26150	405
692	20240624	092900	645595350	26250	26250	26250	26250	153
693	20240624	092800	641579100	26250	26300	26300	26250	1018
694	20240624	092700	614853350	26300	26300	26300	26300	523
695	20240624	092600	601098450	26300	26200	26300	26200	51
696	20240624	092500	599759850	26200	26200	26200	26200	1372
697	20240624	092400	563813450	26250	26250	26250	26250	197
698	20240624	092300	558642200	26300	26300	26350	26300	338
699	20240624	092200	549752750	26300	26250	26300	26250	9
700	20240624	092100	549516300	26300	26250	26300	26200	1432
701	20240624	092000	511943750	26250	26200	26250	26200	1161
702	20240624	091900	481495700	26200	26250	26250	26200	204
703	20240624	091800	476150250	26250	26300	26300	26200	298
704	20240624	091700	468325150	26300	26400	26400	26300	390
705	20240624	091600	458049250	26350	26350	26350	26350	234
706	20240624	091500	451883350	26350	26400	26400	26350	80
707	20240624	091400	449771500	26400	26250	26400	26250	514
708	20240624	091300	436238100	26250	26200	26250	26050	3399
709	20240624	091200	347209600	26200	26300	26300	26200	2477
710	20240624	091100	282289300	26250	26150	26250	26150	191
711	20240624	091000	277280550	26100	26300	26300	26050	4554
712	20240624	090900	158169500	26300	26400	26400	26300	828
713	20240624	090800	136386850	26400	26350	26400	26350	144
714	20240624	090700	132591100	26300	26350	26350	26300	255
715	20240624	090600	125881300	26350	26300	26450	26300	510
716	20240624	090500	112426050	26300	26350	26350	26250	873
717	20240624	090400	89494100	26350	26400	26400	26300	815
718	20240624	090300	68029250	26400	26400	26500	26400	169
719	20240624	090200	63562700	26400	26350	26400	26250	1007
720	20240624	090100	37066950	26400	26400	26400	26350	234
721	20240624	090000	30899400	26400	26450	26600	26400	1165