KissMeData/267980/min/candle-20240627.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240627	210000	247757550	42500	42500	42500	42500	159
3	20240627	205900	247757550	42500	42500	42500	42500	0
4	20240627	205800	247757550	42500	42500	42500	42500	0
5	20240627	205700	247757550	42500	42500	42500	42500	0
6	20240627	205600	247757550	42500	42500	42500	42500	0
7	20240627	205500	247757550	42500	42500	42500	42500	0
8	20240627	205400	247757550	42500	42500	42500	42500	0
9	20240627	205300	247757550	42500	42500	42500	42500	0
10	20240627	205200	247757550	42500	42500	42500	42500	0
11	20240627	205100	247757550	42500	42500	42500	42500	0
12	20240627	205000	247757550	42500	42500	42500	42500	0
13	20240627	204900	247757550	42500	42500	42500	42500	0
14	20240627	204800	247757550	42500	42500	42500	42500	0
15	20240627	204700	247757550	42500	42500	42500	42500	0
16	20240627	204600	247757550	42500	42500	42500	42500	0
17	20240627	204500	247757550	42500	42500	42500	42500	0
18	20240627	204400	247757550	42500	42500	42500	42500	0
19	20240627	204300	247757550	42500	42500	42500	42500	0
20	20240627	204200	247757550	42500	42500	42500	42500	0
21	20240627	204100	247757550	42500	42500	42500	42500	0
22	20240627	204000	247757550	42500	42500	42500	42500	0
23	20240627	203900	247757550	42500	42500	42500	42500	0
24	20240627	203800	247757550	42500	42500	42500	42500	0
25	20240627	203700	247757550	42500	42500	42500	42500	0
26	20240627	203600	247757550	42500	42500	42500	42500	0
27	20240627	203500	247757550	42500	42500	42500	42500	0
28	20240627	203400	247757550	42500	42500	42500	42500	0
29	20240627	203300	247757550	42500	42500	42500	42500	0
30	20240627	203200	247757550	42500	42500	42500	42500	0
31	20240627	203100	247757550	42500	42500	42500	42500	0
32	20240627	203000	247757550	42500	42500	42500	42500	159
33	20240627	202900	247757550	42500	42500	42500	42500	0
34	20240627	202800	247757550	42500	42500	42500	42500	0
35	20240627	202700	247757550	42500	42500	42500	42500	0
36	20240627	202600	247757550	42500	42500	42500	42500	0
37	20240627	202500	247757550	42500	42500	42500	42500	0
38	20240627	202400	247757550	42500	42500	42500	42500	0
39	20240627	202300	247757550	42500	42500	42500	42500	0
40	20240627	202200	247757550	42500	42500	42500	42500	0
41	20240627	202100	247757550	42500	42500	42500	42500	0
42	20240627	202000	247757550	42500	42500	42500	42500	0
43	20240627	201900	247757550	42500	42500	42500	42500	0
44	20240627	201800	247757550	42500	42500	42500	42500	0
45	20240627	201700	247757550	42500	42500	42500	42500	0
46	20240627	201600	247757550	42500	42500	42500	42500	0
47	20240627	201500	247757550	42500	42500	42500	42500	0
48	20240627	201400	247757550	42500	42500	42500	42500	0
49	20240627	201300	247757550	42500	42500	42500	42500	0
50	20240627	201200	247757550	42500	42500	42500	42500	0
51	20240627	201100	247757550	42500	42500	42500	42500	0
52	20240627	201000	247757550	42500	42500	42500	42500	0
53	20240627	200900	247757550	42500	42500	42500	42500	0
54	20240627	200800	247757550	42500	42500	42500	42500	0
55	20240627	200700	247757550	42500	42500	42500	42500	0
56	20240627	200600	247757550	42500	42500	42500	42500	0
57	20240627	200500	247757550	42500	42500	42500	42500	0
58	20240627	200400	247757550	42500	42500	42500	42500	0
59	20240627	200300	247757550	42500	42500	42500	42500	0
60	20240627	200200	247757550	42500	42500	42500	42500	0
61	20240627	200100	247757550	42500	42500	42500	42500	0
62	20240627	200000	247757550	42500	42500	42500	42500	159
63	20240627	195900	247757550	42500	42500	42500	42500	0
64	20240627	195800	247757550	42500	42500	42500	42500	0
65	20240627	195700	247757550	42500	42500	42500	42500	0
66	20240627	195600	247757550	42500	42500	42500	42500	0
67	20240627	195500	247757550	42500	42500	42500	42500	0
68	20240627	195400	247757550	42500	42500	42500	42500	0
69	20240627	195300	247757550	42500	42500	42500	42500	0
70	20240627	195200	247757550	42500	42500	42500	42500	0
71	20240627	195100	247757550	42500	42500	42500	42500	0
72	20240627	195000	247757550	42500	42500	42500	42500	0
73	20240627	194900	247757550	42500	42500	42500	42500	0
74	20240627	194800	247757550	42500	42500	42500	42500	0
75	20240627	194700	247757550	42500	42500	42500	42500	0
76	20240627	194600	247757550	42500	42500	42500	42500	0
77	20240627	194500	247757550	42500	42500	42500	42500	0
78	20240627	194400	247757550	42500	42500	42500	42500	0
79	20240627	194300	247757550	42500	42500	42500	42500	0
80	20240627	194200	247757550	42500	42500	42500	42500	0
81	20240627	194100	247757550	42500	42500	42500	42500	0
82	20240627	194000	247757550	42500	42500	42500	42500	0
83	20240627	193900	247757550	42500	42500	42500	42500	0
84	20240627	193800	247757550	42500	42500	42500	42500	0
85	20240627	193700	247757550	42500	42500	42500	42500	0
86	20240627	193600	247757550	42500	42500	42500	42500	0
87	20240627	193500	247757550	42500	42500	42500	42500	0
88	20240627	193400	247757550	42500	42500	42500	42500	0
89	20240627	193300	247757550	42500	42500	42500	42500	0
90	20240627	193200	247757550	42500	42500	42500	42500	0
91	20240627	193100	247757550	42500	42500	42500	42500	0
92	20240627	193000	247757550	42500	42500	42500	42500	159
93	20240627	192900	247757550	42500	42500	42500	42500	0
94	20240627	192800	247757550	42500	42500	42500	42500	0
95	20240627	192700	247757550	42500	42500	42500	42500	0
96	20240627	192600	247757550	42500	42500	42500	42500	0
97	20240627	192500	247757550	42500	42500	42500	42500	0
98	20240627	192400	247757550	42500	42500	42500	42500	0
99	20240627	192300	247757550	42500	42500	42500	42500	0
100	20240627	192200	247757550	42500	42500	42500	42500	0
101	20240627	192100	247757550	42500	42500	42500	42500	0
102	20240627	192000	247757550	42500	42500	42500	42500	0
103	20240627	191900	247757550	42500	42500	42500	42500	0
104	20240627	191800	247757550	42500	42500	42500	42500	0
105	20240627	191700	247757550	42500	42500	42500	42500	0
106	20240627	191600	247757550	42500	42500	42500	42500	0
107	20240627	191500	247757550	42500	42500	42500	42500	0
108	20240627	191400	247757550	42500	42500	42500	42500	0
109	20240627	191300	247757550	42500	42500	42500	42500	0
110	20240627	191200	247757550	42500	42500	42500	42500	0
111	20240627	191100	247757550	42500	42500	42500	42500	0
112	20240627	191000	247757550	42500	42500	42500	42500	0
113	20240627	190900	247757550	42500	42500	42500	42500	0
114	20240627	190800	247757550	42500	42500	42500	42500	0
115	20240627	190700	247757550	42500	42500	42500	42500	0
116	20240627	190600	247757550	42500	42500	42500	42500	0
117	20240627	190500	247757550	42500	42500	42500	42500	0
118	20240627	190400	247757550	42500	42500	42500	42500	0
119	20240627	190300	247757550	42500	42500	42500	42500	0
120	20240627	190200	247757550	42500	42500	42500	42500	0
121	20240627	190100	247757550	42500	42500	42500	42500	0
122	20240627	190000	247757550	42500	42500	42500	42500	159
123	20240627	185900	247757550	42500	42500	42500	42500	0
124	20240627	185800	247757550	42500	42500	42500	42500	0
125	20240627	185700	247757550	42500	42500	42500	42500	0
126	20240627	185600	247757550	42500	42500	42500	42500	0
127	20240627	185500	247757550	42500	42500	42500	42500	0
128	20240627	185400	247757550	42500	42500	42500	42500	0
129	20240627	185300	247757550	42500	42500	42500	42500	0
130	20240627	185200	247757550	42500	42500	42500	42500	0
131	20240627	185100	247757550	42500	42500	42500	42500	0
132	20240627	185000	247757550	42500	42500	42500	42500	0
133	20240627	184900	247757550	42500	42500	42500	42500	0
134	20240627	184800	247757550	42500	42500	42500	42500	0
135	20240627	184700	247757550	42500	42500	42500	42500	0
136	20240627	184600	247757550	42500	42500	42500	42500	0
137	20240627	184500	247757550	42500	42500	42500	42500	0
138	20240627	184400	247757550	42500	42500	42500	42500	0
139	20240627	184300	247757550	42500	42500	42500	42500	0
140	20240627	184200	247757550	42500	42500	42500	42500	0
141	20240627	184100	247757550	42500	42500	42500	42500	0
142	20240627	184000	247757550	42500	42500	42500	42500	0
143	20240627	183900	247757550	42500	42500	42500	42500	0
144	20240627	183800	247757550	42500	42500	42500	42500	0
145	20240627	183700	247757550	42500	42500	42500	42500	0
146	20240627	183600	247757550	42500	42500	42500	42500	0
147	20240627	183500	247757550	42500	42500	42500	42500	0
148	20240627	183400	247757550	42500	42500	42500	42500	0
149	20240627	183300	247757550	42500	42500	42500	42500	0
150	20240627	183200	247757550	42500	42500	42500	42500	0
151	20240627	183100	247757550	42500	42500	42500	42500	0
152	20240627	183000	247757550	42500	42500	42500	42500	159
153	20240627	182900	247757550	42500	42500	42500	42500	0
154	20240627	182800	247757550	42500	42500	42500	42500	0
155	20240627	182700	247757550	42500	42500	42500	42500	0
156	20240627	182600	247757550	42500	42500	42500	42500	0
157	20240627	182500	247757550	42500	42500	42500	42500	0
158	20240627	182400	247757550	42500	42500	42500	42500	0
159	20240627	182300	247757550	42500	42500	42500	42500	0
160	20240627	182200	247757550	42500	42500	42500	42500	0
161	20240627	182100	247757550	42500	42500	42500	42500	0
162	20240627	182000	247757550	42500	42500	42500	42500	0
163	20240627	181900	247757550	42500	42500	42500	42500	0
164	20240627	181800	247757550	42500	42500	42500	42500	0
165	20240627	181700	247757550	42500	42500	42500	42500	0
166	20240627	181600	247757550	42500	42500	42500	42500	0
167	20240627	181500	247757550	42500	42500	42500	42500	0
168	20240627	181400	247757550	42500	42500	42500	42500	0
169	20240627	181300	247757550	42500	42500	42500	42500	0
170	20240627	181200	247757550	42500	42500	42500	42500	0
171	20240627	181100	247757550	42500	42500	42500	42500	0
172	20240627	181000	247757550	42500	42500	42500	42500	0
173	20240627	180900	247757550	42500	42500	42500	42500	0
174	20240627	180800	247757550	42500	42500	42500	42500	0
175	20240627	180700	247757550	42500	42500	42500	42500	0
176	20240627	180600	247757550	42500	42500	42500	42500	0
177	20240627	180500	247757550	42500	42500	42500	42500	0
178	20240627	180400	247757550	42500	42500	42500	42500	0
179	20240627	180300	247757550	42500	42500	42500	42500	0
180	20240627	180200	247757550	42500	42500	42500	42500	0
181	20240627	180100	247757550	42500	42500	42500	42500	0
182	20240627	180000	247757550	42500	42500	42500	42500	159
183	20240627	175900	247757550	42500	42500	42500	42500	0
184	20240627	175800	247757550	42500	42500	42500	42500	0
185	20240627	175700	247757550	42500	42500	42500	42500	0
186	20240627	175600	247757550	42500	42500	42500	42500	0
187	20240627	175500	247757550	42500	42500	42500	42500	0
188	20240627	175400	247757550	42500	42500	42500	42500	0
189	20240627	175300	247757550	42500	42500	42500	42500	0
190	20240627	175200	247757550	42500	42500	42500	42500	0
191	20240627	175100	247757550	42500	42500	42500	42500	0
192	20240627	175000	247757550	42500	42500	42500	42500	0
193	20240627	174900	247757550	42500	42500	42500	42500	0
194	20240627	174800	247757550	42500	42500	42500	42500	0
195	20240627	174700	247757550	42500	42500	42500	42500	0
196	20240627	174600	247757550	42500	42500	42500	42500	0
197	20240627	174500	247757550	42500	42500	42500	42500	0
198	20240627	174400	247757550	42500	42500	42500	42500	0
199	20240627	174300	247757550	42500	42500	42500	42500	0
200	20240627	174200	247757550	42500	42500	42500	42500	0
201	20240627	174100	247757550	42500	42500	42500	42500	0
202	20240627	174000	247757550	42500	42500	42500	42500	0
203	20240627	173900	247757550	42500	42500	42500	42500	0
204	20240627	173800	247757550	42500	42500	42500	42500	0
205	20240627	173700	247757550	42500	42500	42500	42500	0
206	20240627	173600	247757550	42500	42500	42500	42500	0
207	20240627	173500	247757550	42500	42500	42500	42500	0
208	20240627	173400	247757550	42500	42500	42500	42500	0
209	20240627	173300	247757550	42500	42500	42500	42500	0
210	20240627	173200	247757550	42500	42500	42500	42500	0
211	20240627	173100	247757550	42500	42500	42500	42500	0
212	20240627	173000	247757550	42500	42500	42500	42500	159
213	20240627	172900	247757550	42500	42500	42500	42500	0
214	20240627	172800	247757550	42500	42500	42500	42500	0
215	20240627	172700	247757550	42500	42500	42500	42500	0
216	20240627	172600	247757550	42500	42500	42500	42500	0
217	20240627	172500	247757550	42500	42500	42500	42500	0
218	20240627	172400	247757550	42500	42500	42500	42500	0
219	20240627	172300	247757550	42500	42500	42500	42500	0
220	20240627	172200	247757550	42500	42500	42500	42500	0
221	20240627	172100	247757550	42500	42500	42500	42500	0
222	20240627	172000	247757550	42500	42500	42500	42500	0
223	20240627	171900	247757550	42500	42500	42500	42500	0
224	20240627	171800	247757550	42500	42500	42500	42500	0
225	20240627	171700	247757550	42500	42500	42500	42500	0
226	20240627	171600	247757550	42500	42500	42500	42500	0
227	20240627	171500	247757550	42500	42500	42500	42500	0
228	20240627	171400	247757550	42500	42500	42500	42500	0
229	20240627	171300	247757550	42500	42500	42500	42500	0
230	20240627	171200	247757550	42500	42500	42500	42500	0
231	20240627	171100	247757550	42500	42500	42500	42500	0
232	20240627	171000	247757550	42500	42500	42500	42500	0
233	20240627	170900	247757550	42500	42500	42500	42500	0
234	20240627	170800	247757550	42500	42500	42500	42500	0
235	20240627	170700	247757550	42500	42500	42500	42500	0
236	20240627	170600	247757550	42500	42500	42500	42500	0
237	20240627	170500	247757550	42500	42500	42500	42500	0
238	20240627	170400	247757550	42500	42500	42500	42500	0
239	20240627	170300	247757550	42500	42500	42500	42500	0
240	20240627	170200	247757550	42500	42500	42500	42500	0
241	20240627	170100	247757550	42500	42500	42500	42500	0
242	20240627	170000	247757550	42500	42500	42500	42500	159
243	20240627	165900	247757550	42500	42500	42500	42500	0
244	20240627	165800	247757550	42500	42500	42500	42500	0
245	20240627	165700	247757550	42500	42500	42500	42500	0
246	20240627	165600	247757550	42500	42500	42500	42500	0
247	20240627	165500	247757550	42500	42500	42500	42500	0
248	20240627	165400	247757550	42500	42500	42500	42500	0
249	20240627	165300	247757550	42500	42500	42500	42500	0
250	20240627	165200	247757550	42500	42500	42500	42500	0
251	20240627	165100	247757550	42500	42500	42500	42500	0
252	20240627	165000	247757550	42500	42500	42500	42500	0
253	20240627	164900	247757550	42500	42500	42500	42500	0
254	20240627	164800	247757550	42500	42500	42500	42500	0
255	20240627	164700	247757550	42500	42500	42500	42500	0
256	20240627	164600	247757550	42500	42500	42500	42500	0
257	20240627	164500	247757550	42500	42500	42500	42500	0
258	20240627	164400	247757550	42500	42500	42500	42500	0
259	20240627	164300	247757550	42500	42500	42500	42500	0
260	20240627	164200	247757550	42500	42500	42500	42500	0
261	20240627	164100	247757550	42500	42500	42500	42500	0
262	20240627	164000	247757550	42500	42500	42500	42500	0
263	20240627	163900	247757550	42500	42500	42500	42500	0
264	20240627	163800	247757550	42500	42500	42500	42500	0
265	20240627	163700	247757550	42500	42500	42500	42500	0
266	20240627	163600	247757550	42500	42500	42500	42500	0
267	20240627	163500	247757550	42500	42500	42500	42500	0
268	20240627	163400	247757550	42500	42500	42500	42500	0
269	20240627	163300	247757550	42500	42500	42500	42500	0
270	20240627	163200	247757550	42500	42500	42500	42500	0
271	20240627	163100	247757550	42500	42500	42500	42500	0
272	20240627	163000	247757550	42500	42500	42500	42500	159
273	20240627	162900	247757550	42500	42500	42500	42500	0
274	20240627	162800	247757550	42500	42500	42500	42500	0
275	20240627	162700	247757550	42500	42500	42500	42500	0
276	20240627	162600	247757550	42500	42500	42500	42500	0
277	20240627	162500	247757550	42500	42500	42500	42500	0
278	20240627	162400	247757550	42500	42500	42500	42500	0
279	20240627	162300	247757550	42500	42500	42500	42500	0
280	20240627	162200	247757550	42500	42500	42500	42500	0
281	20240627	162100	247757550	42500	42500	42500	42500	0
282	20240627	162000	247757550	42500	42500	42500	42500	0
283	20240627	161900	247757550	42500	42500	42500	42500	0
284	20240627	161800	247757550	42500	42500	42500	42500	0
285	20240627	161700	247757550	42500	42500	42500	42500	0
286	20240627	161600	247757550	42500	42500	42500	42500	0
287	20240627	161500	247757550	42500	42500	42500	42500	0
288	20240627	161400	247757550	42500	42500	42500	42500	0
289	20240627	161300	247757550	42500	42500	42500	42500	0
290	20240627	161200	247757550	42500	42500	42500	42500	0
291	20240627	161100	247757550	42500	42500	42500	42500	0
292	20240627	161000	247757550	42500	42500	42500	42500	0
293	20240627	160900	247757550	42500	42500	42500	42500	0
294	20240627	160800	247757550	42500	42500	42500	42500	0
295	20240627	160700	247757550	42500	42500	42500	42500	0
296	20240627	160600	247757550	42500	42500	42500	42500	0
297	20240627	160500	247757550	42500	42500	42500	42500	0
298	20240627	160400	247757550	42500	42500	42500	42500	0
299	20240627	160300	247757550	42500	42500	42500	42500	0
300	20240627	160200	247757550	42500	42500	42500	42500	0
301	20240627	160100	247757550	42500	42500	42500	42500	0
302	20240627	160000	247757550	42500	42500	42500	42500	159
303	20240627	155900	247757550	42500	42500	42500	42500	0
304	20240627	155800	247757550	42500	42500	42500	42500	0
305	20240627	155700	247757550	42500	42500	42500	42500	0
306	20240627	155600	247757550	42500	42500	42500	42500	0
307	20240627	155500	247757550	42500	42500	42500	42500	0
308	20240627	155400	247757550	42500	42500	42500	42500	0
309	20240627	155300	247757550	42500	42500	42500	42500	0
310	20240627	155200	247757550	42500	42500	42500	42500	0
311	20240627	155100	247757550	42500	42500	42500	42500	0
312	20240627	155000	247757550	42500	42500	42500	42500	0
313	20240627	154900	247757550	42500	42500	42500	42500	0
314	20240627	154800	247757550	42500	42500	42500	42500	0
315	20240627	154700	247757550	42500	42500	42500	42500	0
316	20240627	154600	247757550	42500	42500	42500	42500	0
317	20240627	154500	247757550	42500	42500	42500	42500	0
318	20240627	154400	247757550	42500	42500	42500	42500	0
319	20240627	154300	247757550	42500	42500	42500	42500	0
320	20240627	154200	247757550	42500	42500	42500	42500	0
321	20240627	154100	247757550	42500	42500	42500	42500	0
322	20240627	154000	247757550	42500	42500	42500	42500	0
323	20240627	153900	247757550	42500	42500	42500	42500	0
324	20240627	153800	247757550	42500	42500	42500	42500	0
325	20240627	153700	247757550	42500	42500	42500	42500	0
326	20240627	153600	247757550	42500	42500	42500	42500	0
327	20240627	153500	247757550	42500	42500	42500	42500	0
328	20240627	153400	247757550	42500	42500	42500	42500	0
329	20240627	153300	247757550	42500	42500	42500	42500	0
330	20240627	153200	247757550	42500	42500	42500	42500	0
331	20240627	153100	247757550	42500	42500	42500	42500	0
332	20240627	153000	247757550	42500	42500	42500	42500	318
333	20240627	152900	241000050	42550	42550	42550	42550	0
334	20240627	152800	241000050	42550	42550	42550	42550	0
335	20240627	152700	241000050	42550	42550	42550	42550	0
336	20240627	152600	241000050	42550	42550	42550	42550	0
337	20240627	152500	241000050	42550	42550	42550	42550	0
338	20240627	152400	241000050	42550	42550	42550	42550	0
339	20240627	152300	241000050	42550	42550	42550	42550	0
340	20240627	152200	241000050	42550	42550	42550	42550	0
341	20240627	152100	241000050	42550	42550	42550	42550	0
342	20240627	152000	241000050	42550	42550	42550	42550	0
343	20240627	151900	241000050	42550	42550	42550	42550	7
344	20240627	151800	240702200	42550	42550	42550	42550	0
345	20240627	151700	240702200	42550	42450	42550	42450	22
346	20240627	151600	239766300	42400	42400	42400	42400	2
347	20240627	151500	239681500	42450	42450	42450	42450	18
348	20240627	151400	238917400	42500	42500	42500	42500	0
349	20240627	151300	238917400	42500	42500	42500	42500	1
350	20240627	151200	238874900	42550	42550	42550	42550	0
351	20240627	151100	238874900	42550	42550	42550	42550	3
352	20240627	151000	238747250	42450	42450	42450	42450	1
353	20240627	150900	238704800	42500	42500	42500	42500	2
354	20240627	150800	238619800	42550	42500	42550	42500	4
355	20240627	150700	238449750	42550	42500	42550	42500	11
356	20240627	150600	237982200	42600	42500	42600	42500	9
357	20240627	150500	237599400	42500	42500	42500	42500	0
358	20240627	150400	237599400	42500	42500	42500	42500	54
359	20240627	150300	235304400	42500	42500	42500	42500	50
360	20240627	150200	233179400	42500	42500	42500	42500	25
361	20240627	150100	232116900	42500	42500	42500	42500	3
362	20240627	150000	231989400	42500	42450	42500	42450	2
363	20240627	145900	231904450	42500	42500	42500	42500	3
364	20240627	145800	231776950	42350	42350	42350	42350	0
365	20240627	145700	231776950	42350	42350	42350	42350	0
366	20240627	145600	231776950	42350	42350	42350	42350	0
367	20240627	145500	231776950	42350	42350	42350	42350	0
368	20240627	145400	231776950	42350	42400	42400	42350	46
369	20240627	145300	229827250	42450	42450	42450	42450	0
370	20240627	145200	229827250	42450	42450	42450	42450	4
371	20240627	145100	229657450	42450	42400	42450	42400	23
372	20240627	145000	228681350	42400	42400	42400	42300	67
373	20240627	144900	225845050	42400	42400	42400	42400	2
374	20240627	144800	225760250	42400	42400	42400	42350	118
375	20240627	144700	220759300	42400	42450	42450	42350	227
376	20240627	144600	211135900	42450	42550	42550	42450	916
377	20240627	144500	172210800	42650	42650	42650	42650	2
378	20240627	144400	172125500	42650	42650	42650	42650	103
379	20240627	144300	167732550	42650	42650	42650	42650	0
380	20240627	144200	167732550	42650	42650	42650	42650	0
381	20240627	144100	167732550	42650	42650	42650	42650	0
382	20240627	144000	167732550	42650	42650	42650	42650	0
383	20240627	143900	167732550	42650	42650	42650	42650	1
384	20240627	143800	167689900	42650	42650	42650	42650	0
385	20240627	143700	167689900	42650	42650	42650	42650	0
386	20240627	143600	167689900	42650	42650	42650	42650	3
387	20240627	143500	167561950	42600	42600	42600	42600	30
388	20240627	143400	166283950	42600	42550	42600	42550	24
389	20240627	143300	165262650	42550	42550	42550	42550	0
390	20240627	143200	165262650	42550	42550	42550	42550	10
391	20240627	143100	164837150	42550	42550	42550	42550	0
392	20240627	143000	164837150	42550	42550	42550	42550	38
393	20240627	142900	163220250	42650	42650	42650	42650	1
394	20240627	142800	163177600	42600	42600	42600	42600	30
395	20240627	142700	161899600	42600	42600	42600	42600	10
396	20240627	142600	161473600	42600	42600	42600	42600	3
397	20240627	142500	161345800	42600	42600	42600	42600	0
398	20240627	142400	161345800	42600	42600	42600	42600	245
399	20240627	142300	150908800	42600	42600	42600	42600	22
400	20240627	142200	149971600	42650	42650	42650	42650	0
401	20240627	142100	149971600	42650	42650	42650	42650	1
402	20240627	142000	149928950	42650	42650	42650	42650	0
403	20240627	141900	149928950	42650	42650	42650	42650	1
404	20240627	141800	149886300	42650	42650	42650	42650	0
405	20240627	141700	149886300	42650	42650	42650	42650	0
406	20240627	141600	149886300	42650	42650	42650	42650	0
407	20240627	141500	149886300	42650	42650	42650	42650	0
408	20240627	141400	149886300	42650	42650	42650	42650	1
409	20240627	141300	149843650	42650	42650	42650	42650	0
410	20240627	141200	149843650	42650	42650	42650	42650	1
411	20240627	141100	149801000	42650	42650	42650	42650	1
412	20240627	141000	149758350	42650	42650	42650	42650	0
413	20240627	140900	149758350	42650	42650	42650	42650	1
414	20240627	140800	149715700	42700	42700	42700	42700	0
415	20240627	140700	149715700	42700	42700	42700	42700	0
416	20240627	140600	149715700	42700	42700	42700	42700	0
417	20240627	140500	149715700	42700	42700	42700	42700	0
418	20240627	140400	149715700	42700	42700	42700	42700	0
419	20240627	140300	149715700	42700	42700	42700	42700	0
420	20240627	140200	149715700	42700	42700	42700	42700	5
421	20240627	140100	149502200	42650	42650	42650	42650	2
422	20240627	140000	149416900	42650	42650	42650	42650	1
423	20240627	135900	149374250	42650	42650	42650	42650	0
424	20240627	135800	149374250	42650	42650	42650	42650	0
425	20240627	135700	149374250	42650	42650	42650	42650	6
426	20240627	135600	149118350	42650	42650	42650	42650	0
427	20240627	135500	149118350	42650	42650	42650	42650	0
428	20240627	135400	149118350	42650	42650	42650	42650	0
429	20240627	135300	149118350	42650	42650	42650	42650	5
430	20240627	135200	148905100	42650	42650	42650	42650	0
431	20240627	135100	148905100	42650	42650	42650	42650	1
432	20240627	135000	148862450	42650	42650	42650	42650	7
433	20240627	134900	148563900	42650	42650	42650	42650	0
434	20240627	134800	148563900	42650	42650	42650	42650	0
435	20240627	134700	148563900	42650	42650	42650	42650	5
436	20240627	134600	148350650	42650	42650	42650	42650	12
437	20240627	134500	147838850	42600	42600	42600	42600	0
438	20240627	134400	147838850	42600	42600	42600	42600	0
439	20240627	134300	147838850	42600	42650	42650	42600	157
440	20240627	134200	141149350	42650	42650	42650	42650	0
441	20240627	134100	141149350	42650	42650	42650	42650	0
442	20240627	134000	141149350	42650	42650	42650	42650	0
443	20240627	133900	141149350	42650	42650	42650	42650	0
444	20240627	133800	141149350	42650	42650	42650	42650	0
445	20240627	133700	141149350	42650	42650	42650	42650	0
446	20240627	133600	141149350	42650	42650	42650	42650	0
447	20240627	133500	141149350	42650	42650	42650	42650	0
448	20240627	133400	141149350	42650	42650	42650	42650	0
449	20240627	133300	141149350	42650	42650	42650	42650	0
450	20240627	133200	141149350	42650	42650	42650	42650	0
451	20240627	133100	141149350	42650	42650	42650	42650	17
452	20240627	133000	140424300	42700	42700	42700	42700	1
453	20240627	132900	140381600	42650	42650	42650	42650	0
454	20240627	132800	140381600	42650	42650	42650	42650	0
455	20240627	132700	140381600	42650	42650	42650	42650	0
456	20240627	132600	140381600	42650	42650	42650	42650	0
457	20240627	132500	140381600	42650	42650	42650	42650	6
458	20240627	132400	140125700	42650	42700	42700	42650	3
459	20240627	132300	139997700	42700	42700	42700	42700	0
460	20240627	132200	139997700	42700	42700	42700	42700	20
461	20240627	132100	139143700	42700	42700	42700	42700	50
462	20240627	132000	137008700	42700	42700	42700	42700	0
463	20240627	131900	137008700	42700	42700	42700	42700	0
464	20240627	131800	137008700	42700	42700	42700	42700	1
465	20240627	131700	136966000	42700	42700	42700	42700	10
466	20240627	131600	136539000	42700	42700	42700	42700	0
467	20240627	131500	136539000	42700	42700	42700	42700	0
468	20240627	131400	136539000	42700	42700	42700	42700	2
469	20240627	131300	136453600	42700	42700	42700	42700	10
470	20240627	131200	136026600	42650	42650	42650	42650	0
471	20240627	131100	136026600	42650	42650	42650	42650	0
472	20240627	131000	136026600	42650	42650	42650	42650	0
473	20240627	130900	136026600	42650	42650	42650	42650	0
474	20240627	130800	136026600	42650	42650	42650	42650	1
475	20240627	130700	135983950	42650	42650	42650	42650	0
476	20240627	130600	135983950	42650	42650	42650	42650	0
477	20240627	130500	135983950	42650	42650	42650	42650	0
478	20240627	130400	135983950	42650	42700	42700	42650	80
479	20240627	130300	132571900	42650	42650	42650	42650	0
480	20240627	130200	132571900	42650	42650	42650	42650	1
481	20240627	130100	132529250	42700	42700	42700	42700	0
482	20240627	130000	132529250	42700	42700	42700	42700	0
483	20240627	125900	132529250	42700	42700	42700	42700	0
484	20240627	125800	132529250	42700	42700	42700	42700	1
485	20240627	125700	132486550	42700	42700	42700	42700	1
486	20240627	125600	132443850	42700	42700	42700	42700	0
487	20240627	125500	132443850	42700	42700	42700	42700	0
488	20240627	125400	132443850	42700	42700	42700	42700	0
489	20240627	125300	132443850	42700	42700	42700	42700	2
490	20240627	125200	132358450	42700	42700	42700	42700	0
491	20240627	125100	132358450	42700	42700	42700	42700	0
492	20240627	125000	132358450	42700	42700	42700	42700	0
493	20240627	124900	132358450	42700	42700	42700	42700	0
494	20240627	124800	132358450	42700	42700	42700	42700	0
495	20240627	124700	132358450	42700	42700	42700	42700	0
496	20240627	124600	132358450	42700	42700	42700	42700	1
497	20240627	124500	132315750	42700	42700	42700	42700	2
498	20240627	124400	132230350	42700	42700	42700	42700	0
499	20240627	124300	132230350	42700	42700	42700	42700	0
500	20240627	124200	132230350	42700	42700	42700	42700	0
501	20240627	124100	132230350	42700	42700	42700	42700	0
502	20240627	124000	132230350	42700	42700	42700	42700	1
503	20240627	123900	132187650	42700	42700	42700	42700	1
504	20240627	123800	132144950	42700	42700	42700	42700	5
505	20240627	123700	131931450	42700	42700	42700	42700	0
506	20240627	123600	131931450	42700	42700	42700	42700	10
507	20240627	123500	131504450	42700	42700	42700	42700	0
508	20240627	123400	131504450	42700	42700	42700	42700	0
509	20240627	123300	131504450	42700	42700	42700	42700	0
510	20240627	123200	131504450	42700	42700	42700	42700	0
511	20240627	123100	131504450	42700	42700	42700	42700	1
512	20240627	123000	131461750	42600	42600	42600	42600	0
513	20240627	122900	131461750	42600	42600	42600	42600	10
514	20240627	122800	131035750	42600	42600	42600	42600	0
515	20240627	122700	131035750	42600	42600	42600	42600	0
516	20240627	122600	131035750	42600	42600	42600	42600	0
517	20240627	122500	131035750	42600	42600	42600	42600	0
518	20240627	122400	131035750	42600	42600	42600	42600	0
519	20240627	122300	131035750	42600	42600	42600	42600	1
520	20240627	122200	130993150	42700	42700	42700	42700	1
521	20240627	122100	130950450	42700	42700	42700	42700	15
522	20240627	122000	130309950	42700	42700	42700	42700	3
523	20240627	121900	130181850	42700	42700	42700	42700	23
524	20240627	121800	129199750	42700	42700	42700	42700	0
525	20240627	121700	129199750	42700	42700	42700	42700	0
526	20240627	121600	129199750	42700	42700	42700	42700	10
527	20240627	121500	128772750	42700	42700	42700	42700	0
528	20240627	121400	128772750	42700	42700	42700	42700	0
529	20240627	121300	128772750	42700	42700	42700	42700	22
530	20240627	121200	127833350	42700	42700	42700	42700	0
531	20240627	121100	127833350	42700	42700	42700	42700	0
532	20240627	121000	127833350	42700	42700	42700	42700	5
533	20240627	120900	127619850	42700	42700	42700	42700	0
534	20240627	120800	127619850	42700	42700	42700	42700	0
535	20240627	120700	127619850	42700	42700	42700	42700	9
536	20240627	120600	127235550	42700	42700	42700	42700	0
537	20240627	120500	127235550	42700	42700	42700	42700	0
538	20240627	120400	127235550	42700	42700	42700	42700	0
539	20240627	120300	127235550	42700	42700	42700	42700	0
540	20240627	120200	127235550	42700	42700	42700	42700	1
541	20240627	120100	127192850	42700	42700	42700	42700	0
542	20240627	120000	127192850	42700	42700	42700	42700	1
543	20240627	115900	127150150	42600	42600	42600	42600	0
544	20240627	115800	127150150	42600	42600	42600	42600	0
545	20240627	115700	127150150	42600	42600	42600	42600	0
546	20240627	115600	127150150	42600	42600	42600	42600	0
547	20240627	115500	127150150	42600	42600	42600	42600	3
548	20240627	115400	127022350	42650	42650	42650	42650	0
549	20240627	115300	127022350	42650	42650	42650	42650	0
550	20240627	115200	127022350	42650	42650	42650	42650	24
551	20240627	115100	125998750	42700	42700	42700	42700	0
552	20240627	115000	125998750	42700	42700	42700	42700	1
553	20240627	114900	125956050	42700	42700	42700	42700	0
554	20240627	114800	125956050	42700	42700	42700	42700	0
555	20240627	114700	125956050	42700	42700	42700	42700	0
556	20240627	114600	125956050	42700	42700	42700	42700	0
557	20240627	114500	125956050	42700	42700	42700	42700	0
558	20240627	114400	125956050	42700	42700	42700	42700	0
559	20240627	114300	125956050	42700	42700	42700	42700	0
560	20240627	114200	125956050	42700	42700	42700	42700	1
561	20240627	114100	125913350	42550	42550	42550	42550	12
562	20240627	114000	125402750	42550	42550	42550	42550	0
563	20240627	113900	125402750	42550	42550	42550	42550	3
564	20240627	113800	125275100	42550	42700	42700	42550	26
565	20240627	113700	124168550	42700	42600	42700	42550	18
566	20240627	113600	123402000	42600	42600	42600	42600	0
567	20240627	113500	123402000	42600	42600	42600	42600	0
568	20240627	113400	123402000	42600	42600	42600	42600	0
569	20240627	113300	123402000	42600	42600	42600	42600	1
570	20240627	113200	123359400	42600	42600	42600	42600	15
571	20240627	113100	122720400	42600	42600	42600	42600	0
572	20240627	113000	122720400	42600	42600	42600	42600	5
573	20240627	112900	122507400	42600	42600	42600	42600	0
574	20240627	112800	122507400	42600	42600	42600	42600	10
575	20240627	112700	122081400	42600	42600	42600	42600	12
576	20240627	112600	121570200	42600	42650	42650	42600	134
577	20240627	112500	115861700	42650	42650	42650	42650	0
578	20240627	112400	115861700	42650	42650	42650	42650	0
579	20240627	112300	115861700	42650	42650	42650	42650	4
580	20240627	112200	115691100	42750	42750	42750	42750	0
581	20240627	112100	115691100	42750	42750	42750	42750	0
582	20240627	112000	115691100	42750	42750	42750	42750	0
583	20240627	111900	115691100	42750	42750	42750	42750	3
584	20240627	111800	115562850	42700	42700	42700	42700	0
585	20240627	111700	115562850	42700	42700	42700	42700	1
586	20240627	111600	115520150	42700	42700	42700	42700	0
587	20240627	111500	115520150	42700	42700	42700	42700	0
588	20240627	111400	115520150	42700	42700	42700	42700	0
589	20240627	111300	115520150	42700	42750	42750	42700	21
590	20240627	111200	114623400	42750	42750	42750	42750	0
591	20240627	111100	114623400	42750	42750	42750	42750	0
592	20240627	111000	114623400	42750	42750	42750	42750	0
593	20240627	110900	114623400	42750	42800	42800	42750	3
594	20240627	110800	114495050	42800	42700	42800	42700	32
595	20240627	110700	113128550	42700	42700	42700	42700	35
596	20240627	110600	111634050	42650	42650	42650	42650	0
597	20240627	110500	111634050	42650	42650	42650	42650	0
598	20240627	110400	111634050	42650	42650	42650	42650	0
599	20240627	110300	111634050	42650	42650	42650	42650	0
600	20240627	110200	111634050	42650	42650	42650	42650	3
601	20240627	110100	111506100	42600	42600	42600	42600	4
602	20240627	110000	111335700	42600	42700	42700	42600	3
603	20240627	105900	111207800	42600	42600	42600	42600	0
604	20240627	105800	111207800	42600	42600	42600	42600	0
605	20240627	105700	111207800	42600	42600	42600	42600	83
606	20240627	105600	107672000	42600	42650	42650	42600	115
607	20240627	105500	102772500	42600	42600	42600	42600	0
608	20240627	105400	102772500	42600	42600	42600	42600	0
609	20240627	105300	102772500	42600	42600	42600	42600	0
610	20240627	105200	102772500	42600	42650	42650	42600	9
611	20240627	105100	102388900	42600	42700	42700	42600	337
612	20240627	105000	88030250	42750	42750	42750	42750	0
613	20240627	104900	88030250	42750	42750	42750	42750	2
614	20240627	104800	87944750	42850	42750	42850	42750	2
615	20240627	104700	87859150	42750	42750	42750	42750	0
616	20240627	104600	87859150	42750	42800	42850	42750	36
617	20240627	104500	86320000	42850	42850	42850	42850	0
618	20240627	104400	86320000	42850	42750	42850	42750	2
619	20240627	104300	86234400	42850	42850	42850	42850	0
620	20240627	104200	86234400	42850	42750	42850	42750	5
621	20240627	104100	86020350	42850	42750	42850	42750	2
622	20240627	104000	85934750	42700	42700	42700	42700	0
623	20240627	103900	85934750	42700	42700	42700	42700	0
624	20240627	103800	85934750	42700	42700	42700	42700	73
625	20240627	103700	82817650	42700	42700	42700	42700	2
626	20240627	103600	82732250	42650	42650	42650	42650	0
627	20240627	103500	82732250	42650	42650	42650	42650	0
628	20240627	103400	82732250	42650	42650	42650	42650	3
629	20240627	103300	82604300	42650	42600	42650	42600	17
630	20240627	103200	81880000	42650	42650	42650	42650	21
631	20240627	103100	80984350	42650	42650	42650	42650	0
632	20240627	103000	80984350	42650	42650	42650	42650	0
633	20240627	102900	80984350	42650	42650	42650	42650	0
634	20240627	102800	80984350	42650	42650	42650	42650	0
635	20240627	102700	80984350	42650	42650	42650	42650	0
636	20240627	102600	80984350	42650	42650	42650	42650	0
637	20240627	102500	80984350	42650	42650	42650	42650	10
638	20240627	102400	80557850	42650	42650	42650	42650	16
639	20240627	102300	79875450	42700	42700	42700	42700	0
640	20240627	102200	79875450	42700	42700	42700	42700	0
641	20240627	102100	79875450	42700	42700	42700	42700	2
642	20240627	102000	79790050	42700	42700	42700	42700	1
643	20240627	101900	79747350	42650	42650	42650	42650	15
644	20240627	101800	79107600	42650	42650	42650	42650	18
645	20240627	101700	78339900	42600	42600	42600	42600	0
646	20240627	101600	78339900	42600	42650	42650	42600	15
647	20240627	101500	77700850	42650	42650	42650	42650	89
648	20240627	101400	73905000	42700	42700	42700	42700	71
649	20240627	101300	70873300	42750	42750	42750	42750	1
650	20240627	101200	70830550	42750	42750	42750	42750	3
651	20240627	101100	70702300	42850	42850	42850	42850	1
652	20240627	101000	70659450	42700	42700	42700	42700	35
653	20240627	100900	69164950	42750	42750	42750	42750	53
654	20240627	100800	66899200	42750	42750	42750	42750	1
655	20240627	100700	66856450	42750	42750	42750	42750	0
656	20240627	100600	66856450	42750	42750	42750	42750	0
657	20240627	100500	66856450	42750	42700	42750	42700	2
658	20240627	100400	66771000	42700	42700	42700	42700	12
659	20240627	100300	66258600	42750	42750	42750	42750	2
660	20240627	100200	66173100	42750	42750	42750	42750	2
661	20240627	100100	66087600	42750	42750	42750	42750	1
662	20240627	100000	66044850	42750	42750	42750	42750	1
663	20240627	095900	66002100	42700	42700	42700	42700	15
664	20240627	095800	65361600	42700	42700	42700	42700	2
665	20240627	095700	65276200	42700	42700	42700	42700	58
666	20240627	095600	62799600	42700	42700	42700	42700	0
667	20240627	095500	62799600	42700	42700	42700	42700	2
668	20240627	095400	62714200	42700	42700	42700	42700	3
669	20240627	095300	62586100	42700	42650	42700	42650	5
670	20240627	095200	62372800	42700	42700	42700	42700	73
671	20240627	095100	59255700	42750	42750	42750	42750	1
672	20240627	095000	59212950	42750	42750	42750	42750	0
673	20240627	094900	59212950	42750	42750	42750	42750	70
674	20240627	094800	56220450	42750	42750	42750	42750	3
675	20240627	094700	56092200	42700	42700	42700	42700	0
676	20240627	094600	56092200	42700	42700	42700	42700	0
677	20240627	094500	56092200	42700	42700	42700	42700	6
678	20240627	094400	55836000	42750	42750	42750	42700	23
679	20240627	094300	54853650	42750	42750	42750	42750	67
680	20240627	094200	51989400	42800	42800	42800	42800	0
681	20240627	094100	51989400	42800	42800	42800	42800	0
682	20240627	094000	51989400	42800	42800	42800	42800	13
683	20240627	093900	51433000	42800	42800	42800	42800	2
684	20240627	093800	51347400	42800	42800	42800	42800	10
685	20240627	093700	50919400	42800	42800	42800	42800	0
686	20240627	093600	50919400	42800	42800	42800	42800	1
687	20240627	093500	50876600	42800	42800	42800	42800	40
688	20240627	093400	49164600	42800	42800	42800	42800	0
689	20240627	093300	49164600	42800	42800	42800	42800	15
690	20240627	093200	48522600	42850	42850	42850	42850	10
691	20240627	093100	48094100	42850	42850	42850	42850	49
692	20240627	093000	45994450	42900	42900	42900	42900	0
693	20240627	092900	45994450	42900	42900	42900	42900	10
694	20240627	092800	45565450	42900	42900	42900	42900	0
695	20240627	092700	45565450	42900	42900	42900	42900	0
696	20240627	092600	45565450	42900	42900	42900	42900	0
697	20240627	092500	45565450	42900	42900	42900	42900	21
698	20240627	092400	44664550	42900	42900	42900	42900	18
699	20240627	092300	43892350	42900	42900	42950	42900	65
700	20240627	092200	41103800	42950	42950	42950	42950	11
701	20240627	092100	40631350	42950	42950	42950	42950	1
702	20240627	092000	40588400	42950	42950	42950	42950	0
703	20240627	091900	40588400	42950	42950	42950	42950	4
704	20240627	091800	40416600	42950	42950	42950	42950	0
705	20240627	091700	40416600	42950	42950	42950	42950	6
706	20240627	091600	40158900	42950	42950	42950	42900	32
707	20240627	091500	38785250	42950	42950	42950	42950	14
708	20240627	091400	38183950	42950	42950	42950	42950	1
709	20240627	091300	38141000	42950	42950	42950	42950	29
710	20240627	091200	36895450	42950	42950	42950	42950	2
711	20240627	091100	36809550	42950	42950	42950	42950	130
712	20240627	091000	31226050	42950	43000	43050	42950	5
713	20240627	090900	31011000	43050	43000	43050	42900	3
714	20240627	090800	30882050	42850	42800	42950	42800	110
715	20240627	090700	26173700	42850	42850	42850	42850	3
716	20240627	090600	26045150	42750	42750	42750	42750	0
717	20240627	090500	26045150	42750	42750	42750	42750	15
718	20240627	090400	25403900	42800	42800	42850	42800	106
719	20240627	090300	20862700	42850	42900	43350	42850	29
720	20240627	090200	19618650	42800	42800	42800	42800	25
721	20240627	090100	18548650	42800	43250	43250	42800	388
722	20240627	090000	1816500	43250	43250	43250	43250	42