KissMeData/053610/min/candle-20240626.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240626	193700	941949550	29200	29200	29200	29200	937
3	20240626	193600	941949550	29200	29200	29200	29200	0
4	20240626	193500	941949550	29200	29200	29200	29200	0
5	20240626	193400	941949550	29200	29200	29200	29200	0
6	20240626	193300	941949550	29200	29200	29200	29200	0
7	20240626	193200	941949550	29200	29200	29200	29200	0
8	20240626	193100	941949550	29200	29200	29200	29200	0
9	20240626	193000	941949550	29200	29200	29200	29200	0
10	20240626	192900	941949550	29200	29200	29200	29200	0
11	20240626	192800	941949550	29200	29200	29200	29200	0
12	20240626	192700	941949550	29200	29200	29200	29200	0
13	20240626	192600	941949550	29200	29200	29200	29200	0
14	20240626	192500	941949550	29200	29200	29200	29200	0
15	20240626	192400	941949550	29200	29200	29200	29200	0
16	20240626	192300	941949550	29200	29200	29200	29200	0
17	20240626	192200	941949550	29200	29200	29200	29200	0
18	20240626	192100	941949550	29200	29200	29200	29200	0
19	20240626	192000	941949550	29200	29200	29200	29200	0
20	20240626	191900	941949550	29200	29200	29200	29200	0
21	20240626	191800	941949550	29200	29200	29200	29200	0
22	20240626	191700	941949550	29200	29200	29200	29200	0
23	20240626	191600	941949550	29200	29200	29200	29200	0
24	20240626	191500	941949550	29200	29200	29200	29200	0
25	20240626	191400	941949550	29200	29200	29200	29200	0
26	20240626	191300	941949550	29200	29200	29200	29200	0
27	20240626	191200	941949550	29200	29200	29200	29200	0
28	20240626	191100	941949550	29200	29200	29200	29200	0
29	20240626	191000	941949550	29200	29200	29200	29200	0
30	20240626	190900	941949550	29200	29200	29200	29200	0
31	20240626	190800	941949550	29200	29200	29200	29200	0
32	20240626	190700	941949550	29200	29200	29200	29200	937
33	20240626	190600	941949550	29200	29200	29200	29200	0
34	20240626	190500	941949550	29200	29200	29200	29200	0
35	20240626	190400	941949550	29200	29200	29200	29200	0
36	20240626	190300	941949550	29200	29200	29200	29200	0
37	20240626	190200	941949550	29200	29200	29200	29200	0
38	20240626	190100	941949550	29200	29200	29200	29200	0
39	20240626	190000	941949550	29200	29200	29200	29200	0
40	20240626	185900	941949550	29200	29200	29200	29200	0
41	20240626	185800	941949550	29200	29200	29200	29200	0
42	20240626	185700	941949550	29200	29200	29200	29200	0
43	20240626	185600	941949550	29200	29200	29200	29200	0
44	20240626	185500	941949550	29200	29200	29200	29200	0
45	20240626	185400	941949550	29200	29200	29200	29200	0
46	20240626	185300	941949550	29200	29200	29200	29200	0
47	20240626	185200	941949550	29200	29200	29200	29200	0
48	20240626	185100	941949550	29200	29200	29200	29200	0
49	20240626	185000	941949550	29200	29200	29200	29200	0
50	20240626	184900	941949550	29200	29200	29200	29200	0
51	20240626	184800	941949550	29200	29200	29200	29200	0
52	20240626	184700	941949550	29200	29200	29200	29200	0
53	20240626	184600	941949550	29200	29200	29200	29200	0
54	20240626	184500	941949550	29200	29200	29200	29200	0
55	20240626	184400	941949550	29200	29200	29200	29200	0
56	20240626	184300	941949550	29200	29200	29200	29200	0
57	20240626	184200	941949550	29200	29200	29200	29200	0
58	20240626	184100	941949550	29200	29200	29200	29200	0
59	20240626	184000	941949550	29200	29200	29200	29200	0
60	20240626	183900	941949550	29200	29200	29200	29200	0
61	20240626	183800	941949550	29200	29200	29200	29200	0
62	20240626	183700	941949550	29200	29200	29200	29200	937
63	20240626	183600	941949550	29200	29200	29200	29200	0
64	20240626	183500	941949550	29200	29200	29200	29200	0
65	20240626	183400	941949550	29200	29200	29200	29200	0
66	20240626	183300	941949550	29200	29200	29200	29200	0
67	20240626	183200	941949550	29200	29200	29200	29200	0
68	20240626	183100	941949550	29200	29200	29200	29200	0
69	20240626	183000	941949550	29200	29200	29200	29200	0
70	20240626	182900	941949550	29200	29200	29200	29200	0
71	20240626	182800	941949550	29200	29200	29200	29200	0
72	20240626	182700	941949550	29200	29200	29200	29200	0
73	20240626	182600	941949550	29200	29200	29200	29200	0
74	20240626	182500	941949550	29200	29200	29200	29200	0
75	20240626	182400	941949550	29200	29200	29200	29200	0
76	20240626	182300	941949550	29200	29200	29200	29200	0
77	20240626	182200	941949550	29200	29200	29200	29200	0
78	20240626	182100	941949550	29200	29200	29200	29200	0
79	20240626	182000	941949550	29200	29200	29200	29200	0
80	20240626	181900	941949550	29200	29200	29200	29200	0
81	20240626	181800	941949550	29200	29200	29200	29200	0
82	20240626	181700	941949550	29200	29200	29200	29200	0
83	20240626	181600	941949550	29200	29200	29200	29200	0
84	20240626	181500	941949550	29200	29200	29200	29200	0
85	20240626	181400	941949550	29200	29200	29200	29200	0
86	20240626	181300	941949550	29200	29200	29200	29200	0
87	20240626	181200	941949550	29200	29200	29200	29200	0
88	20240626	181100	941949550	29200	29200	29200	29200	0
89	20240626	181000	941949550	29200	29200	29200	29200	0
90	20240626	180900	941949550	29200	29200	29200	29200	0
91	20240626	180800	941949550	29200	29200	29200	29200	0
92	20240626	180700	941949550	29200	29200	29200	29200	937
93	20240626	180600	941949550	29200	29200	29200	29200	0
94	20240626	180500	941949550	29200	29200	29200	29200	0
95	20240626	180400	941949550	29200	29200	29200	29200	0
96	20240626	180300	941949550	29200	29200	29200	29200	0
97	20240626	180200	941949550	29200	29200	29200	29200	0
98	20240626	180100	941949550	29200	29200	29200	29200	0
99	20240626	180000	941949550	29200	29200	29200	29200	0
100	20240626	175900	941949550	29200	29200	29200	29200	0
101	20240626	175800	941949550	29200	29200	29200	29200	0
102	20240626	175700	941949550	29200	29200	29200	29200	0
103	20240626	175600	941949550	29200	29200	29200	29200	0
104	20240626	175500	941949550	29200	29200	29200	29200	0
105	20240626	175400	941949550	29200	29200	29200	29200	0
106	20240626	175300	941949550	29200	29200	29200	29200	0
107	20240626	175200	941949550	29200	29200	29200	29200	0
108	20240626	175100	941949550	29200	29200	29200	29200	0
109	20240626	175000	941949550	29200	29200	29200	29200	0
110	20240626	174900	941949550	29200	29200	29200	29200	0
111	20240626	174800	941949550	29200	29200	29200	29200	0
112	20240626	174700	941949550	29200	29200	29200	29200	0
113	20240626	174600	941949550	29200	29200	29200	29200	0
114	20240626	174500	941949550	29200	29200	29200	29200	0
115	20240626	174400	941949550	29200	29200	29200	29200	0
116	20240626	174300	941949550	29200	29200	29200	29200	0
117	20240626	174200	941949550	29200	29200	29200	29200	0
118	20240626	174100	941949550	29200	29200	29200	29200	0
119	20240626	174000	941949550	29200	29200	29200	29200	0
120	20240626	173900	941949550	29200	29200	29200	29200	0
121	20240626	173800	941949550	29200	29200	29200	29200	0
122	20240626	173700	941949550	29200	29200	29200	29200	937
123	20240626	173600	941949550	29200	29200	29200	29200	0
124	20240626	173500	941949550	29200	29200	29200	29200	0
125	20240626	173400	941949550	29200	29200	29200	29200	0
126	20240626	173300	941949550	29200	29200	29200	29200	0
127	20240626	173200	941949550	29200	29200	29200	29200	0
128	20240626	173100	941949550	29200	29200	29200	29200	0
129	20240626	173000	941949550	29200	29200	29200	29200	0
130	20240626	172900	941949550	29200	29200	29200	29200	0
131	20240626	172800	941949550	29200	29200	29200	29200	0
132	20240626	172700	941949550	29200	29200	29200	29200	0
133	20240626	172600	941949550	29200	29200	29200	29200	0
134	20240626	172500	941949550	29200	29200	29200	29200	0
135	20240626	172400	941949550	29200	29200	29200	29200	0
136	20240626	172300	941949550	29200	29200	29200	29200	0
137	20240626	172200	941949550	29200	29200	29200	29200	0
138	20240626	172100	941949550	29200	29200	29200	29200	0
139	20240626	172000	941949550	29200	29200	29200	29200	0
140	20240626	171900	941949550	29200	29200	29200	29200	0
141	20240626	171800	941949550	29200	29200	29200	29200	0
142	20240626	171700	941949550	29200	29200	29200	29200	0
143	20240626	171600	941949550	29200	29200	29200	29200	0
144	20240626	171500	941949550	29200	29200	29200	29200	0
145	20240626	171400	941949550	29200	29200	29200	29200	0
146	20240626	171300	941949550	29200	29200	29200	29200	0
147	20240626	171200	941949550	29200	29200	29200	29200	0
148	20240626	171100	941949550	29200	29200	29200	29200	0
149	20240626	171000	941949550	29200	29200	29200	29200	0
150	20240626	170900	941949550	29200	29200	29200	29200	0
151	20240626	170800	941949550	29200	29200	29200	29200	0
152	20240626	170700	941949550	29200	29200	29200	29200	937
153	20240626	170600	941949550	29200	29200	29200	29200	0
154	20240626	170500	941949550	29200	29200	29200	29200	0
155	20240626	170400	941949550	29200	29200	29200	29200	0
156	20240626	170300	941949550	29200	29200	29200	29200	0
157	20240626	170200	941949550	29200	29200	29200	29200	0
158	20240626	170100	941949550	29200	29200	29200	29200	0
159	20240626	170000	941949550	29200	29200	29200	29200	0
160	20240626	165900	941949550	29200	29200	29200	29200	0
161	20240626	165800	941949550	29200	29200	29200	29200	0
162	20240626	165700	941949550	29200	29200	29200	29200	0
163	20240626	165600	941949550	29200	29200	29200	29200	0
164	20240626	165500	941949550	29200	29200	29200	29200	0
165	20240626	165400	941949550	29200	29200	29200	29200	0
166	20240626	165300	941949550	29200	29200	29200	29200	0
167	20240626	165200	941949550	29200	29200	29200	29200	0
168	20240626	165100	941949550	29200	29200	29200	29200	0
169	20240626	165000	941949550	29200	29200	29200	29200	0
170	20240626	164900	941949550	29200	29200	29200	29200	0
171	20240626	164800	941949550	29200	29200	29200	29200	0
172	20240626	164700	941949550	29200	29200	29200	29200	0
173	20240626	164600	941949550	29200	29200	29200	29200	0
174	20240626	164500	941949550	29200	29200	29200	29200	0
175	20240626	164400	941949550	29200	29200	29200	29200	0
176	20240626	164300	941949550	29200	29200	29200	29200	0
177	20240626	164200	941949550	29200	29200	29200	29200	0
178	20240626	164100	941949550	29200	29200	29200	29200	0
179	20240626	164000	941949550	29200	29200	29200	29200	0
180	20240626	163900	941949550	29200	29200	29200	29200	0
181	20240626	163800	941949550	29200	29200	29200	29200	0
182	20240626	163700	941949550	29200	29200	29200	29200	937
183	20240626	163600	941949550	29200	29200	29200	29200	0
184	20240626	163500	941949550	29200	29200	29200	29200	0
185	20240626	163400	941949550	29200	29200	29200	29200	0
186	20240626	163300	941949550	29200	29200	29200	29200	0
187	20240626	163200	941949550	29200	29200	29200	29200	0
188	20240626	163100	941949550	29200	29200	29200	29200	0
189	20240626	163000	941949550	29200	29200	29200	29200	0
190	20240626	162900	941949550	29200	29200	29200	29200	0
191	20240626	162800	941949550	29200	29200	29200	29200	0
192	20240626	162700	941949550	29200	29200	29200	29200	0
193	20240626	162600	941949550	29200	29200	29200	29200	0
194	20240626	162500	941949550	29200	29200	29200	29200	0
195	20240626	162400	941949550	29200	29200	29200	29200	0
196	20240626	162300	941949550	29200	29200	29200	29200	0
197	20240626	162200	941949550	29200	29200	29200	29200	0
198	20240626	162100	941949550	29200	29200	29200	29200	0
199	20240626	162000	941949550	29200	29200	29200	29200	0
200	20240626	161900	941949550	29200	29200	29200	29200	0
201	20240626	161800	941949550	29200	29200	29200	29200	0
202	20240626	161700	941949550	29200	29200	29200	29200	0
203	20240626	161600	941949550	29200	29200	29200	29200	0
204	20240626	161500	941949550	29200	29200	29200	29200	0
205	20240626	161400	941949550	29200	29200	29200	29200	0
206	20240626	161300	941949550	29200	29200	29200	29200	0
207	20240626	161200	941949550	29200	29200	29200	29200	0
208	20240626	161100	941949550	29200	29200	29200	29200	0
209	20240626	161000	941949550	29200	29200	29200	29200	0
210	20240626	160900	941949550	29200	29200	29200	29200	0
211	20240626	160800	941949550	29200	29200	29200	29200	0
212	20240626	160700	941949550	29200	29200	29200	29200	937
213	20240626	160600	941949550	29200	29200	29200	29200	0
214	20240626	160500	941949550	29200	29200	29200	29200	0
215	20240626	160400	941949550	29200	29200	29200	29200	0
216	20240626	160300	941949550	29200	29200	29200	29200	0
217	20240626	160200	941949550	29200	29200	29200	29200	0
218	20240626	160100	941949550	29200	29200	29200	29200	0
219	20240626	160000	941949550	29200	29200	29200	29200	0
220	20240626	155900	941949550	29200	29200	29200	29200	0
221	20240626	155800	941949550	29200	29200	29200	29200	0
222	20240626	155700	941949550	29200	29200	29200	29200	0
223	20240626	155600	941949550	29200	29200	29200	29200	0
224	20240626	155500	941949550	29200	29200	29200	29200	0
225	20240626	155400	941949550	29200	29200	29200	29200	0
226	20240626	155300	941949550	29200	29200	29200	29200	0
227	20240626	155200	941949550	29200	29200	29200	29200	0
228	20240626	155100	941949550	29200	29200	29200	29200	0
229	20240626	155000	941949550	29200	29200	29200	29200	0
230	20240626	154900	941949550	29200	29200	29200	29200	0
231	20240626	154800	941949550	29200	29200	29200	29200	0
232	20240626	154700	941949550	29200	29200	29200	29200	0
233	20240626	154600	941949550	29200	29200	29200	29200	0
234	20240626	154500	941949550	29200	29200	29200	29200	0
235	20240626	154400	941949550	29200	29200	29200	29200	0
236	20240626	154300	941949550	29200	29200	29200	29200	0
237	20240626	154200	941949550	29200	29200	29200	29200	0
238	20240626	154100	941949550	29200	29200	29200	29200	0
239	20240626	154000	941949550	29200	29200	29200	29200	0
240	20240626	153900	941949550	29200	29200	29200	29200	0
241	20240626	153800	941949550	29200	29200	29200	29200	0
242	20240626	153700	941949550	29200	29200	29200	29200	937
243	20240626	153600	941949550	29200	29200	29200	29200	0
244	20240626	153500	941949550	29200	29200	29200	29200	0
245	20240626	153400	941949550	29200	29200	29200	29200	0
246	20240626	153300	941949550	29200	29200	29200	29200	0
247	20240626	153200	941949550	29200	29200	29200	29200	0
248	20240626	153100	941949550	29200	29200	29200	29200	0
249	20240626	153000	941949550	29200	29200	29200	29200	937
250	20240626	152900	914589150	29250	29250	29250	29250	0
251	20240626	152800	914589150	29250	29250	29250	29250	0
252	20240626	152700	914589150	29250	29250	29250	29250	0
253	20240626	152600	914589150	29250	29250	29250	29250	0
254	20240626	152500	914589150	29250	29250	29250	29250	0
255	20240626	152400	914589150	29250	29250	29250	29250	0
256	20240626	152300	914589150	29250	29250	29250	29250	0
257	20240626	152200	914589150	29250	29250	29250	29250	0
258	20240626	152100	914589150	29250	29250	29250	29250	0
259	20240626	152000	914589150	29250	29250	29250	29250	0
260	20240626	151900	914589150	29250	29250	29250	29200	126
261	20240626	151800	910904750	29250	29250	29250	29250	8
262	20240626	151700	910670750	29250	29200	29250	29200	184
263	20240626	151600	905288800	29250	29250	29250	29250	182
264	20240626	151500	899965300	29250	29150	29250	29150	138
265	20240626	151400	895935450	29200	29200	29200	29200	7
266	20240626	151300	895731050	29200	29200	29200	29150	68
267	20240626	151200	893745500	29150	29200	29200	29150	8
268	20240626	151100	893512150	29250	29150	29250	29150	146
269	20240626	151000	889249300	29150	29150	29150	29150	1
270	20240626	150900	889220150	29150	29150	29150	29150	0
271	20240626	150800	889220150	29150	29150	29150	29150	101
272	20240626	150700	886276000	29150	29150	29150	29150	1
273	20240626	150600	886246850	29150	29150	29150	29150	1
274	20240626	150500	886217700	29250	29250	29250	29250	57
275	20240626	150400	884550450	29200	29200	29200	29150	304
276	20240626	150300	875673700	29200	29200	29200	29200	1
277	20240626	150200	875644500	29200	29250	29250	29200	96
278	20240626	150100	872839600	29200	29200	29200	29200	50
279	20240626	150000	871379600	29200	29200	29200	29200	4
280	20240626	145900	871262800	29200	29200	29200	29200	0
281	20240626	145800	871262800	29200	29200	29200	29200	1
282	20240626	145700	871233600	29250	29200	29250	29200	67
283	20240626	145600	869277150	29200	29200	29200	29200	1
284	20240626	145500	869247950	29200	29200	29200	29200	1
285	20240626	145400	869218750	29250	29250	29250	29250	311
286	20240626	145300	860122000	29250	29250	29250	29250	9
287	20240626	145200	859858750	29250	29250	29250	29200	6
288	20240626	145100	859683300	29200	29250	29250	29200	11
289	20240626	145000	859361600	29200	29200	29200	29200	0
290	20240626	144900	859361600	29200	29150	29200	29150	238
291	20240626	144800	852412050	29150	29150	29150	29150	1
292	20240626	144700	852382900	29200	29200	29200	29200	0
293	20240626	144600	852382900	29200	29200	29200	29200	95
294	20240626	144500	849608900	29150	29150	29150	29150	1
295	20240626	144400	849579750	29150	29150	29150	29150	0
296	20240626	144300	849579750	29150	29150	29150	29150	88
297	20240626	144200	847014550	29150	29150	29150	29150	1
298	20240626	144100	846985400	29200	29200	29200	29200	50
299	20240626	144000	845525400	29150	29150	29150	29150	1
300	20240626	143900	845496250	29150	29150	29150	29150	0
301	20240626	143800	845496250	29150	29150	29150	29150	0
302	20240626	143700	845496250	29150	29150	29150	29150	1
303	20240626	143600	845467100	29150	29200	29200	29150	4
304	20240626	143500	845350350	29200	29200	29200	29200	105
305	20240626	143400	842284350	29200	29150	29200	29150	2
306	20240626	143300	842226000	29150	29150	29150	29150	0
307	20240626	143200	842226000	29150	29150	29150	29150	0
308	20240626	143100	842226000	29150	29150	29150	29150	1
309	20240626	143000	842196850	29200	29200	29200	29200	124
310	20240626	142900	838576050	29200	29200	29200	29200	0
311	20240626	142800	838576050	29200	29200	29200	29200	301
312	20240626	142700	829786850	29200	29200	29200	29200	1
313	20240626	142600	829757650	29250	29250	29250	29250	2
314	20240626	142500	829699150	29250	29200	29250	29200	110
315	20240626	142400	826481700	29200	29200	29200	29200	30
316	20240626	142300	825605700	29200	29200	29200	29200	500
317	20240626	142200	811005700	29200	29200	29200	29200	1
318	20240626	142100	810976500	29200	29200	29200	29200	11
319	20240626	142000	810655300	29250	29250	29250	29250	0
320	20240626	141900	810655300	29250	29200	29250	29200	188
321	20240626	141800	805156450	29200	29200	29200	29200	0
322	20240626	141700	805156450	29200	29200	29200	29200	0
323	20240626	141600	805156450	29200	29200	29200	29200	1
324	20240626	141500	805127250	29200	29200	29200	29200	31
325	20240626	141400	804222050	29200	29200	29200	29200	110
326	20240626	141300	801010050	29150	29200	29200	29150	52
327	20240626	141200	799491700	29200	29200	29200	29200	0
328	20240626	141100	799491700	29200	29200	29200	29200	1
329	20240626	141000	799462500	29250	29250	29250	29250	1
330	20240626	140900	799433250	29200	29200	29200	29200	1
331	20240626	140800	799404050	29250	29250	29250	29250	2
332	20240626	140700	799345550	29200	29150	29200	29100	395
333	20240626	140600	787829500	29200	29150	29200	29150	121
334	20240626	140500	784296350	29200	29200	29200	29200	34
335	20240626	140400	783303550	29200	29200	29200	29200	1
336	20240626	140300	783274350	29300	29250	29300	29250	103
337	20240626	140200	780261000	29250	29250	29250	29250	0
338	20240626	140100	780261000	29250	29250	29250	29250	1
339	20240626	140000	780231750	29250	29250	29250	29250	47
340	20240626	135900	778857000	29250	29250	29250	29250	1
341	20240626	135800	778827750	29250	29250	29250	29250	168
342	20240626	135700	773913750	29250	29250	29250	29250	0
343	20240626	135600	773913750	29250	29250	29250	29250	52
344	20240626	135500	772392750	29250	29250	29250	29250	0
345	20240626	135400	772392750	29250	29250	29250	29250	51
346	20240626	135300	770901000	29250	29250	29250	29250	177
347	20240626	135200	765723750	29200	29200	29200	29200	7
348	20240626	135100	765519350	29200	29200	29200	29200	81
349	20240626	135000	763154150	29150	29150	29150	29150	1
350	20240626	134900	763125000	29100	29100	29100	29100	1
351	20240626	134800	763095900	29150	29200	29200	29150	306
352	20240626	134700	754162900	29250	29250	29250	29250	1
353	20240626	134600	754133650	29200	29250	29250	29200	5
354	20240626	134500	753987500	29250	29200	29250	29200	22
355	20240626	134400	753344100	29250	29250	29250	29250	109
356	20240626	134300	750155850	29250	29250	29300	29250	57
357	20240626	134200	748488550	29250	29250	29250	29250	0
358	20240626	134100	748488550	29250	29250	29250	29250	209
359	20240626	134000	742375300	29300	29300	29300	29300	1
360	20240626	133900	742346000	29250	29250	29250	29250	1
361	20240626	133800	742316750	29250	29250	29250	29250	0
362	20240626	133700	742316750	29250	29300	29300	29250	90
363	20240626	133600	739683450	29300	29300	29300	29300	1004
364	20240626	133500	710266250	29250	29250	29250	29250	1
365	20240626	133400	710237000	29250	29250	29250	29200	34
366	20240626	133300	709242800	29250	29250	29250	29250	0
367	20240626	133200	709242800	29250	29250	29250	29250	0
368	20240626	133100	709242800	29250	29250	29250	29200	6
369	20240626	133000	709067350	29200	29200	29200	29200	1
370	20240626	132900	709038150	29250	29200	29250	29200	80
371	20240626	132800	706698650	29200	29150	29200	29150	35
372	20240626	132700	705676700	29150	29150	29150	29150	0
373	20240626	132600	705676700	29150	29150	29150	29150	7
374	20240626	132500	705472650	29150	29150	29150	29150	0
375	20240626	132400	705472650	29150	29200	29200	29150	8
376	20240626	132300	705239100	29200	29200	29200	29200	35
377	20240626	132200	704217100	29200	29250	29250	29200	31
378	20240626	132100	703310400	29250	29250	29250	29250	12
379	20240626	132000	702959400	29250	29250	29250	29250	33
380	20240626	131900	701994150	29250	29250	29250	29250	19
381	20240626	131800	701438400	29250	29300	29300	29250	40
382	20240626	131700	700266650	29300	29250	29300	29250	10
383	20240626	131600	699973900	29200	29200	29200	29200	2
384	20240626	131500	699915500	29300	29300	29300	29300	0
385	20240626	131400	699915500	29300	29300	29300	29300	11
386	20240626	131300	699593200	29300	29250	29300	29250	151
387	20240626	131200	695176350	29200	29200	29200	29200	0
388	20240626	131100	695176350	29200	29200	29200	29200	186
389	20240626	131000	689745150	29200	29200	29200	29200	74
390	20240626	130900	687584350	29150	29100	29150	29100	949
391	20240626	130800	659929750	29100	29100	29100	29100	0
392	20240626	130700	659929750	29100	29100	29100	29100	10
393	20240626	130600	659638750	29100	29100	29100	29100	17
394	20240626	130500	659144050	29050	29050	29100	29050	858
395	20240626	130400	634183050	29050	29050	29050	29050	0
396	20240626	130300	634183050	29050	29050	29050	29050	0
397	20240626	130200	634183050	29050	28950	29050	28950	220
398	20240626	130100	627794250	28900	28900	29000	28900	203
399	20240626	130000	621908650	28900	28900	28900	28900	20
400	20240626	125900	621330650	28950	28950	28950	28950	116
401	20240626	125800	617972450	28900	28900	28900	28900	21
402	20240626	125700	617365550	28950	28950	28950	28950	4
403	20240626	125600	617249750	28950	28950	28950	28950	2
404	20240626	125500	617191850	28950	28950	28950	28950	0
405	20240626	125400	617191850	28950	28950	28950	28950	0
406	20240626	125300	617191850	28950	28950	28950	28950	135
407	20240626	125200	613283600	29000	29000	29000	29000	1
408	20240626	125100	613254600	28950	28950	28950	28950	0
409	20240626	125000	613254600	28950	28950	28950	28950	0
410	20240626	124900	613254600	28950	28950	28950	28950	0
411	20240626	124800	613254600	28950	28950	28950	28950	0
412	20240626	124700	613254600	28950	28950	28950	28950	0
413	20240626	124600	613254600	28950	28950	28950	28950	5
414	20240626	124500	613109850	28900	28900	28900	28900	20
415	20240626	124400	612531850	28900	28900	28900	28900	0
416	20240626	124300	612531850	28900	28900	28900	28900	0
417	20240626	124200	612531850	28900	28900	28900	28900	5
418	20240626	124100	612387350	28900	28900	28900	28900	1
419	20240626	124000	612358450	28900	28900	28900	28900	0
420	20240626	123900	612358450	28900	28900	28900	28900	0
421	20240626	123800	612358450	28900	28900	28900	28900	5
422	20240626	123700	612213950	28950	28950	28950	28950	0
423	20240626	123600	612213950	28950	28950	28950	28950	0
424	20240626	123500	612213950	28950	28950	28950	28950	59
425	20240626	123400	610505900	28900	28950	28950	28900	108
426	20240626	123300	607384650	28900	28900	28900	28900	100
427	20240626	123200	604494650	28900	28900	28900	28900	3
428	20240626	123100	604407950	28900	28900	28900	28900	17
429	20240626	123000	603916650	28900	28900	28900	28900	76
430	20240626	122900	601720250	28900	28900	28900	28900	74
431	20240626	122800	599581650	28900	28900	28900	28900	85
432	20240626	122700	597125150	28900	28900	28900	28900	12
433	20240626	122600	596778350	28900	28900	28900	28900	0
434	20240626	122500	596778350	28900	28900	28900	28900	1
435	20240626	122400	596749450	28850	28850	28850	28850	50
436	20240626	122300	595306950	28900	28900	28900	28900	5
437	20240626	122200	595162450	28900	28900	28900	28900	95
438	20240626	122100	592416950	28900	28900	28900	28900	0
439	20240626	122000	592416950	28900	28900	28900	28900	0
440	20240626	121900	592416950	28900	28900	28900	28900	0
441	20240626	121800	592416950	28900	28900	28900	28900	0
442	20240626	121700	592416950	28900	28900	28900	28900	2
443	20240626	121600	592359150	28850	28850	28850	28850	1
444	20240626	121500	592330300	28850	28850	28850	28850	0
445	20240626	121400	592330300	28850	28850	28850	28850	1
446	20240626	121300	592301450	28850	28850	28850	28850	0
447	20240626	121200	592301450	28850	28850	28850	28850	0
448	20240626	121100	592301450	28850	28850	28850	28850	0
449	20240626	121000	592301450	28850	28850	28850	28850	0
450	20240626	120900	592301450	28850	28850	28850	28850	70
451	20240626	120800	590281950	28900	28900	28900	28900	0
452	20240626	120700	590281950	28900	28900	28900	28900	74
453	20240626	120600	588143350	28900	28900	28900	28900	0
454	20240626	120500	588143350	28900	28900	28900	28900	24
455	20240626	120400	587449750	28900	28900	28900	28900	0
456	20240626	120300	587449750	28900	28900	28900	28900	144
457	20240626	120200	583288150	28900	28900	28900	28900	100
458	20240626	120100	580398150	28950	28950	28950	28950	135
459	20240626	120000	576489900	28950	29000	29000	28950	71
460	20240626	115900	574434400	29000	29000	29000	29000	1
461	20240626	115800	574405400	29000	29000	29000	29000	18
462	20240626	115700	573883400	29000	29000	29000	29000	0
463	20240626	115600	573883400	29000	29000	29000	29000	0
464	20240626	115500	573883400	29000	28950	29000	28950	7
465	20240626	115400	573680450	28950	28950	28950	28950	0
466	20240626	115300	573680450	28950	28950	28950	28950	0
467	20240626	115200	573680450	28950	28950	28950	28950	0
468	20240626	115100	573680450	28950	28950	28950	28950	5
469	20240626	115000	573535700	28950	28950	28950	28950	25
470	20240626	114900	572811950	28950	28950	28950	28950	145
471	20240626	114800	568614200	28950	28950	28950	28950	0
472	20240626	114700	568614200	28950	28950	28950	28950	0
473	20240626	114600	568614200	28950	28950	28950	28950	0
474	20240626	114500	568614200	28950	28950	28950	28950	0
475	20240626	114400	568614200	28950	28900	28950	28900	18
476	20240626	114300	568093950	28900	28900	28900	28900	0
477	20240626	114200	568093950	28900	28900	28900	28900	0
478	20240626	114100	568093950	28900	28900	28900	28900	10
479	20240626	114000	567804950	28900	28900	28900	28900	0
480	20240626	113900	567804950	28900	28900	28900	28900	0
481	20240626	113800	567804950	28900	28900	28900	28900	0
482	20240626	113700	567804950	28900	28900	28900	28900	70
483	20240626	113600	565781950	28900	28900	28900	28900	0
484	20240626	113500	565781950	28900	28900	28900	28900	0
485	20240626	113400	565781950	28900	28900	28900	28900	0
486	20240626	113300	565781950	28900	28900	28900	28900	1
487	20240626	113200	565753050	28900	28900	28900	28900	10
488	20240626	113100	565464050	28900	28900	28900	28900	0
489	20240626	113000	565464050	28900	28900	28900	28900	0
490	20240626	112900	565464050	28900	28900	28900	28900	0
491	20240626	112800	565464050	28900	28900	28900	28900	0
492	20240626	112700	565464050	28900	28900	28900	28900	0
493	20240626	112600	565464050	28900	28900	28900	28900	0
494	20240626	112500	565464050	28900	28900	28900	28900	214
495	20240626	112400	559279450	29000	29000	29000	29000	100
496	20240626	112300	556379450	29000	29000	29000	29000	0
497	20240626	112200	556379450	29000	29000	29000	29000	0
498	20240626	112100	556379450	29000	29000	29000	29000	2
499	20240626	112000	556321450	29000	28950	29000	28850	119
500	20240626	111900	552884450	28950	28950	28950	28950	53
501	20240626	111800	551350100	28900	28900	28900	28900	5
502	20240626	111700	551205600	28950	28950	28950	28950	12
503	20240626	111600	550858200	28900	28900	28900	28900	5
504	20240626	111500	550713700	28900	28900	28900	28900	0
505	20240626	111400	550713700	28900	29000	29000	28900	123
506	20240626	111300	547158900	28900	29050	29050	28900	20
507	20240626	111200	546579250	29050	29050	29050	29050	2
508	20240626	111100	546521150	29050	29050	29050	29050	0
509	20240626	111000	546521150	29050	29050	29050	29050	1
510	20240626	110900	546492100	29050	29050	29050	29050	35
511	20240626	110800	545475350	29050	29050	29050	29050	20
512	20240626	110700	544894350	29050	29050	29050	29050	210
513	20240626	110600	538793850	28900	29050	29050	28900	258
514	20240626	110500	531301950	29050	29050	29050	29050	30
515	20240626	110400	530430450	29050	29050	29050	29050	173
516	20240626	110300	525404800	29050	29050	29050	29050	0
517	20240626	110200	525404800	29050	29050	29050	29050	340
518	20240626	110100	515527800	29050	29000	29050	29000	390
519	20240626	110000	504213400	28950	28950	28950	28950	0
520	20240626	105900	504213400	28950	28950	28950	28950	114
521	20240626	105800	500913100	28950	28950	28950	28950	50
522	20240626	105700	499465600	28900	28900	28900	28900	0
523	20240626	105600	499465600	28900	28900	28900	28900	0
524	20240626	105500	499465600	28900	28900	28900	28900	1
525	20240626	105400	499436700	28900	28900	28900	28900	0
526	20240626	105300	499436700	28900	28900	28900	28900	140
527	20240626	105200	495390700	28850	28850	28850	28850	0
528	20240626	105100	495390700	28850	28850	28850	28850	11
529	20240626	105000	495073350	28850	28850	28850	28850	50
530	20240626	104900	493630850	28900	28900	28900	28900	1
531	20240626	104800	493601950	28850	28850	28850	28850	0
532	20240626	104700	493601950	28850	28850	28850	28850	123
533	20240626	104600	490053400	28900	28900	28900	28900	0
534	20240626	104500	490053400	28900	28900	28900	28900	0
535	20240626	104400	490053400	28900	28850	28900	28850	125
536	20240626	104300	486441700	28850	28850	28850	28850	31
537	20240626	104200	485547350	28850	28850	28850	28850	0
538	20240626	104100	485547350	28850	28850	28850	28850	25
539	20240626	104000	484826100	28900	28900	28900	28900	2
540	20240626	103900	484768300	28850	28850	28850	28850	0
541	20240626	103800	484768300	28850	28850	28850	28850	0
542	20240626	103700	484768300	28850	28850	28850	28850	18
543	20240626	103600	484249000	28850	28850	28850	28850	25
544	20240626	103500	483527750	28850	28850	28850	28850	8
545	20240626	103400	483296950	28850	28850	28850	28850	1
546	20240626	103300	483268100	28850	28850	28850	28850	51
547	20240626	103200	481796750	28850	28850	28850	28850	0
548	20240626	103100	481796750	28850	28850	28850	28850	5
549	20240626	103000	481652500	28850	28900	28900	28850	15
550	20240626	102900	481219250	28900	28900	28900	28900	0
551	20240626	102800	481219250	28900	28900	28900	28900	0
552	20240626	102700	481219250	28900	28850	28900	28850	199
553	20240626	102600	475478050	28800	28800	28800	28800	0
554	20240626	102500	475478050	28800	28800	28800	28800	15
555	20240626	102400	475046050	28750	28800	28800	28750	202
556	20240626	102300	469238500	28800	28750	28800	28750	271
557	20240626	102200	461433750	28700	28700	28700	28700	0
558	20240626	102100	461433750	28700	28700	28700	28700	0
559	20240626	102000	461433750	28700	28700	28700	28700	10
560	20240626	101900	461146750	28650	28650	28650	28650	0
561	20240626	101800	461146750	28650	28700	28750	28650	774
562	20240626	101700	438925900	28700	28700	28700	28700	9
563	20240626	101600	438667600	28700	28700	28700	28700	20
564	20240626	101500	438093600	28750	28750	28750	28750	2
565	20240626	101400	438036100	28750	28750	28750	28750	1
566	20240626	101300	438007350	28750	28750	28750	28750	21
567	20240626	101200	437403600	28750	28750	28750	28750	223
568	20240626	101100	430992350	28750	28800	28800	28750	222
569	20240626	101000	424609600	28800	28800	28800	28800	86
570	20240626	100900	422132800	28850	28850	28850	28850	0
571	20240626	100800	422132800	28850	28850	28850	28850	1
572	20240626	100700	422103950	28850	28850	28850	28850	2
573	20240626	100600	422046250	28850	28850	28850	28850	15
574	20240626	100500	421613500	28850	28850	28850	28850	288
575	20240626	100400	413304700	28900	28850	28900	28850	31
576	20240626	100300	412410250	28900	28900	28900	28900	0
577	20240626	100200	412410250	28900	28850	28900	28850	37
578	20240626	100100	411341000	28900	28900	28900	28900	0
579	20240626	100000	411341000	28900	28900	28900	28900	37
580	20240626	095900	410271700	28900	28900	28900	28900	18
581	20240626	095800	409751500	28850	28850	28850	28850	48
582	20240626	095700	408366700	28850	28800	28850	28800	43
583	20240626	095600	407128000	28800	28800	28800	28800	0
584	20240626	095500	407128000	28800	28850	28850	28800	6
585	20240626	095400	406955000	28800	28800	28800	28800	27
586	20240626	095300	406177400	28800	28800	28800	28800	63
587	20240626	095200	404363000	28800	28800	28800	28800	129
588	20240626	095100	400647800	28800	28850	28850	28800	19
589	20240626	095000	400100500	28850	28850	28850	28850	5
590	20240626	094900	399956250	28850	28850	28850	28850	0
591	20240626	094800	399956250	28850	28900	28900	28850	25
592	20240626	094700	399234950	28850	28850	28850	28850	72
593	20240626	094600	397157750	28850	28850	28850	28850	1
594	20240626	094500	397128900	28850	28850	28850	28850	140
595	20240626	094400	393089900	28900	28900	28900	28900	173
596	20240626	094300	388090200	28900	28900	28950	28900	171
597	20240626	094200	383145800	28900	28900	28900	28900	21
598	20240626	094100	382538900	28900	28900	28900	28900	2
599	20240626	094000	382481100	28900	28900	28900	28900	171
600	20240626	093900	377539200	28900	28800	28900	28800	838
601	20240626	093800	353381150	28750	28750	28750	28750	100
602	20240626	093700	350506150	28750	28800	28800	28750	19
603	20240626	093600	349959300	28750	28750	28750	28700	292
604	20240626	093500	341566800	28700	28600	28700	28600	164
605	20240626	093400	336863000	28600	28700	28700	28600	673
606	20240626	093300	317612900	28700	28700	28800	28600	1911
607	20240626	093200	262892600	28800	28750	28800	28700	589
608	20240626	093100	245970350	28800	28800	28800	28750	40
609	20240626	093000	244818450	28800	28800	28800	28750	20
610	20240626	092900	244242750	28850	28850	28900	28800	774
611	20240626	092800	221917050	28850	28900	28900	28850	15
612	20240626	092700	221483600	28900	28950	28950	28900	1149
613	20240626	092600	188231700	29000	29000	29050	29000	127
614	20240626	092500	184548650	29050	29050	29050	29050	67
615	20240626	092400	182602300	29050	29100	29100	29050	99
616	20240626	092300	179723300	29150	29150	29150	29150	36
617	20240626	092200	178673900	29150	29150	29150	29100	3
618	20240626	092100	178586500	29200	29200	29200	29200	1
619	20240626	092000	178557300	29100	29050	29100	29050	762
620	20240626	091900	156389150	29050	29050	29050	29050	61
621	20240626	091800	154617100	29050	29050	29050	29000	52
622	20240626	091700	153109000	29000	29000	29000	28950	1027
623	20240626	091600	123326050	29000	28950	29000	28950	118
624	20240626	091500	119909050	29000	28900	29000	28900	820
625	20240626	091400	96145900	28900	28950	29000	28900	200
626	20240626	091300	90356750	28900	28900	28900	28900	160
627	20240626	091200	85732750	28900	28850	28900	28850	202
628	20240626	091100	79896200	28900	28900	28900	28900	290
629	20240626	091000	71515200	28950	29000	29000	28950	26
630	20240626	090900	70762300	28950	29000	29000	28950	105
631	20240626	090800	67720700	29000	29000	29000	28900	215
632	20240626	090700	61497500	28950	29200	29200	28950	1568
633	20240626	090600	15921950	29200	29150	29200	29150	5
634	20240626	090500	15776100	29150	29150	29150	29150	2
635	20240626	090400	15717800	29150	29150	29150	29150	15
636	20240626	090300	15280550	29150	29150	29150	29150	10
637	20240626	090200	14989050	29150	29150	29150	29150	263
638	20240626	090100	7322600	29150	29150	29150	29150	0
639	20240626	090000	7322600	29150	29050	29150	29050	252