KissMeData/043150/min/candle-20240617.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240617	192500	389851900	27100	27100	27100	27100	668
3	20240617	192400	389851900	27100	27100	27100	27100	0
4	20240617	192300	389851900	27100	27100	27100	27100	0
5	20240617	192200	389851900	27100	27100	27100	27100	0
6	20240617	192100	389851900	27100	27100	27100	27100	0
7	20240617	192000	389851900	27100	27100	27100	27100	0
8	20240617	191900	389851900	27100	27100	27100	27100	0
9	20240617	191800	389851900	27100	27100	27100	27100	0
10	20240617	191700	389851900	27100	27100	27100	27100	0
11	20240617	191600	389851900	27100	27100	27100	27100	0
12	20240617	191500	389851900	27100	27100	27100	27100	0
13	20240617	191400	389851900	27100	27100	27100	27100	0
14	20240617	191300	389851900	27100	27100	27100	27100	0
15	20240617	191200	389851900	27100	27100	27100	27100	0
16	20240617	191100	389851900	27100	27100	27100	27100	0
17	20240617	191000	389851900	27100	27100	27100	27100	0
18	20240617	190900	389851900	27100	27100	27100	27100	0
19	20240617	190800	389851900	27100	27100	27100	27100	0
20	20240617	190700	389851900	27100	27100	27100	27100	0
21	20240617	190600	389851900	27100	27100	27100	27100	0
22	20240617	190500	389851900	27100	27100	27100	27100	0
23	20240617	190400	389851900	27100	27100	27100	27100	0
24	20240617	190300	389851900	27100	27100	27100	27100	0
25	20240617	190200	389851900	27100	27100	27100	27100	0
26	20240617	190100	389851900	27100	27100	27100	27100	0
27	20240617	190000	389851900	27100	27100	27100	27100	0
28	20240617	185900	389851900	27100	27100	27100	27100	0
29	20240617	185800	389851900	27100	27100	27100	27100	0
30	20240617	185700	389851900	27100	27100	27100	27100	0
31	20240617	185600	389851900	27100	27100	27100	27100	0
32	20240617	185500	389851900	27100	27100	27100	27100	668
33	20240617	185400	389851900	27100	27100	27100	27100	0
34	20240617	185300	389851900	27100	27100	27100	27100	0
35	20240617	185200	389851900	27100	27100	27100	27100	0
36	20240617	185100	389851900	27100	27100	27100	27100	0
37	20240617	185000	389851900	27100	27100	27100	27100	0
38	20240617	184900	389851900	27100	27100	27100	27100	0
39	20240617	184800	389851900	27100	27100	27100	27100	0
40	20240617	184700	389851900	27100	27100	27100	27100	0
41	20240617	184600	389851900	27100	27100	27100	27100	0
42	20240617	184500	389851900	27100	27100	27100	27100	0
43	20240617	184400	389851900	27100	27100	27100	27100	0
44	20240617	184300	389851900	27100	27100	27100	27100	0
45	20240617	184200	389851900	27100	27100	27100	27100	0
46	20240617	184100	389851900	27100	27100	27100	27100	0
47	20240617	184000	389851900	27100	27100	27100	27100	0
48	20240617	183900	389851900	27100	27100	27100	27100	0
49	20240617	183800	389851900	27100	27100	27100	27100	0
50	20240617	183700	389851900	27100	27100	27100	27100	0
51	20240617	183600	389851900	27100	27100	27100	27100	0
52	20240617	183500	389851900	27100	27100	27100	27100	0
53	20240617	183400	389851900	27100	27100	27100	27100	0
54	20240617	183300	389851900	27100	27100	27100	27100	0
55	20240617	183200	389851900	27100	27100	27100	27100	0
56	20240617	183100	389851900	27100	27100	27100	27100	0
57	20240617	183000	389851900	27100	27100	27100	27100	0
58	20240617	182900	389851900	27100	27100	27100	27100	0
59	20240617	182800	389851900	27100	27100	27100	27100	0
60	20240617	182700	389851900	27100	27100	27100	27100	0
61	20240617	182600	389851900	27100	27100	27100	27100	0
62	20240617	182500	389851900	27100	27100	27100	27100	668
63	20240617	182400	389851900	27100	27100	27100	27100	0
64	20240617	182300	389851900	27100	27100	27100	27100	0
65	20240617	182200	389851900	27100	27100	27100	27100	0
66	20240617	182100	389851900	27100	27100	27100	27100	0
67	20240617	182000	389851900	27100	27100	27100	27100	0
68	20240617	181900	389851900	27100	27100	27100	27100	0
69	20240617	181800	389851900	27100	27100	27100	27100	0
70	20240617	181700	389851900	27100	27100	27100	27100	0
71	20240617	181600	389851900	27100	27100	27100	27100	0
72	20240617	181500	389851900	27100	27100	27100	27100	0
73	20240617	181400	389851900	27100	27100	27100	27100	0
74	20240617	181300	389851900	27100	27100	27100	27100	0
75	20240617	181200	389851900	27100	27100	27100	27100	0
76	20240617	181100	389851900	27100	27100	27100	27100	0
77	20240617	181000	389851900	27100	27100	27100	27100	0
78	20240617	180900	389851900	27100	27100	27100	27100	0
79	20240617	180800	389851900	27100	27100	27100	27100	0
80	20240617	180700	389851900	27100	27100	27100	27100	0
81	20240617	180600	389851900	27100	27100	27100	27100	0
82	20240617	180500	389851900	27100	27100	27100	27100	0
83	20240617	180400	389851900	27100	27100	27100	27100	0
84	20240617	180300	389851900	27100	27100	27100	27100	0
85	20240617	180200	389851900	27100	27100	27100	27100	0
86	20240617	180100	389851900	27100	27100	27100	27100	0
87	20240617	180000	389851900	27100	27100	27100	27100	0
88	20240617	175900	389851900	27100	27100	27100	27100	0
89	20240617	175800	389851900	27100	27100	27100	27100	0
90	20240617	175700	389851900	27100	27100	27100	27100	0
91	20240617	175600	389851900	27100	27100	27100	27100	0
92	20240617	175500	389851900	27100	27100	27100	27100	668
93	20240617	175400	389851900	27100	27100	27100	27100	0
94	20240617	175300	389851900	27100	27100	27100	27100	0
95	20240617	175200	389851900	27100	27100	27100	27100	0
96	20240617	175100	389851900	27100	27100	27100	27100	0
97	20240617	175000	389851900	27100	27100	27100	27100	0
98	20240617	174900	389851900	27100	27100	27100	27100	0
99	20240617	174800	389851900	27100	27100	27100	27100	0
100	20240617	174700	389851900	27100	27100	27100	27100	0
101	20240617	174600	389851900	27100	27100	27100	27100	0
102	20240617	174500	389851900	27100	27100	27100	27100	0
103	20240617	174400	389851900	27100	27100	27100	27100	0
104	20240617	174300	389851900	27100	27100	27100	27100	0
105	20240617	174200	389851900	27100	27100	27100	27100	0
106	20240617	174100	389851900	27100	27100	27100	27100	0
107	20240617	174000	389851900	27100	27100	27100	27100	0
108	20240617	173900	389851900	27100	27100	27100	27100	0
109	20240617	173800	389851900	27100	27100	27100	27100	0
110	20240617	173700	389851900	27100	27100	27100	27100	0
111	20240617	173600	389851900	27100	27100	27100	27100	0
112	20240617	173500	389851900	27100	27100	27100	27100	0
113	20240617	173400	389851900	27100	27100	27100	27100	0
114	20240617	173300	389851900	27100	27100	27100	27100	0
115	20240617	173200	389851900	27100	27100	27100	27100	0
116	20240617	173100	389851900	27100	27100	27100	27100	0
117	20240617	173000	389851900	27100	27100	27100	27100	0
118	20240617	172900	389851900	27100	27100	27100	27100	0
119	20240617	172800	389851900	27100	27100	27100	27100	0
120	20240617	172700	389851900	27100	27100	27100	27100	0
121	20240617	172600	389851900	27100	27100	27100	27100	0
122	20240617	172500	389851900	27100	27100	27100	27100	668
123	20240617	172400	389851900	27100	27100	27100	27100	0
124	20240617	172300	389851900	27100	27100	27100	27100	0
125	20240617	172200	389851900	27100	27100	27100	27100	0
126	20240617	172100	389851900	27100	27100	27100	27100	0
127	20240617	172000	389851900	27100	27100	27100	27100	0
128	20240617	171900	389851900	27100	27100	27100	27100	0
129	20240617	171800	389851900	27100	27100	27100	27100	0
130	20240617	171700	389851900	27100	27100	27100	27100	0
131	20240617	171600	389851900	27100	27100	27100	27100	0
132	20240617	171500	389851900	27100	27100	27100	27100	0
133	20240617	171400	389851900	27100	27100	27100	27100	0
134	20240617	171300	389851900	27100	27100	27100	27100	0
135	20240617	171200	389851900	27100	27100	27100	27100	0
136	20240617	171100	389851900	27100	27100	27100	27100	0
137	20240617	171000	389851900	27100	27100	27100	27100	0
138	20240617	170900	389851900	27100	27100	27100	27100	0
139	20240617	170800	389851900	27100	27100	27100	27100	0
140	20240617	170700	389851900	27100	27100	27100	27100	0
141	20240617	170600	389851900	27100	27100	27100	27100	0
142	20240617	170500	389851900	27100	27100	27100	27100	0
143	20240617	170400	389851900	27100	27100	27100	27100	0
144	20240617	170300	389851900	27100	27100	27100	27100	0
145	20240617	170200	389851900	27100	27100	27100	27100	0
146	20240617	170100	389851900	27100	27100	27100	27100	0
147	20240617	170000	389851900	27100	27100	27100	27100	0
148	20240617	165900	389851900	27100	27100	27100	27100	0
149	20240617	165800	389851900	27100	27100	27100	27100	0
150	20240617	165700	389851900	27100	27100	27100	27100	0
151	20240617	165600	389851900	27100	27100	27100	27100	0
152	20240617	165500	389851900	27100	27100	27100	27100	668
153	20240617	165400	389851900	27100	27100	27100	27100	0
154	20240617	165300	389851900	27100	27100	27100	27100	0
155	20240617	165200	389851900	27100	27100	27100	27100	0
156	20240617	165100	389851900	27100	27100	27100	27100	0
157	20240617	165000	389851900	27100	27100	27100	27100	0
158	20240617	164900	389851900	27100	27100	27100	27100	0
159	20240617	164800	389851900	27100	27100	27100	27100	0
160	20240617	164700	389851900	27100	27100	27100	27100	0
161	20240617	164600	389851900	27100	27100	27100	27100	0
162	20240617	164500	389851900	27100	27100	27100	27100	0
163	20240617	164400	389851900	27100	27100	27100	27100	0
164	20240617	164300	389851900	27100	27100	27100	27100	0
165	20240617	164200	389851900	27100	27100	27100	27100	0
166	20240617	164100	389851900	27100	27100	27100	27100	0
167	20240617	164000	389851900	27100	27100	27100	27100	0
168	20240617	163900	389851900	27100	27100	27100	27100	0
169	20240617	163800	389851900	27100	27100	27100	27100	0
170	20240617	163700	389851900	27100	27100	27100	27100	0
171	20240617	163600	389851900	27100	27100	27100	27100	0
172	20240617	163500	389851900	27100	27100	27100	27100	0
173	20240617	163400	389851900	27100	27100	27100	27100	0
174	20240617	163300	389851900	27100	27100	27100	27100	0
175	20240617	163200	389851900	27100	27100	27100	27100	0
176	20240617	163100	389851900	27100	27100	27100	27100	0
177	20240617	163000	389851900	27100	27100	27100	27100	0
178	20240617	162900	389851900	27100	27100	27100	27100	0
179	20240617	162800	389851900	27100	27100	27100	27100	0
180	20240617	162700	389851900	27100	27100	27100	27100	0
181	20240617	162600	389851900	27100	27100	27100	27100	0
182	20240617	162500	389851900	27100	27100	27100	27100	668
183	20240617	162400	389851900	27100	27100	27100	27100	0
184	20240617	162300	389851900	27100	27100	27100	27100	0
185	20240617	162200	389851900	27100	27100	27100	27100	0
186	20240617	162100	389851900	27100	27100	27100	27100	0
187	20240617	162000	389851900	27100	27100	27100	27100	0
188	20240617	161900	389851900	27100	27100	27100	27100	0
189	20240617	161800	389851900	27100	27100	27100	27100	0
190	20240617	161700	389851900	27100	27100	27100	27100	0
191	20240617	161600	389851900	27100	27100	27100	27100	0
192	20240617	161500	389851900	27100	27100	27100	27100	0
193	20240617	161400	389851900	27100	27100	27100	27100	0
194	20240617	161300	389851900	27100	27100	27100	27100	0
195	20240617	161200	389851900	27100	27100	27100	27100	0
196	20240617	161100	389851900	27100	27100	27100	27100	0
197	20240617	161000	389851900	27100	27100	27100	27100	0
198	20240617	160900	389851900	27100	27100	27100	27100	0
199	20240617	160800	389851900	27100	27100	27100	27100	0
200	20240617	160700	389851900	27100	27100	27100	27100	0
201	20240617	160600	389851900	27100	27100	27100	27100	0
202	20240617	160500	389851900	27100	27100	27100	27100	0
203	20240617	160400	389851900	27100	27100	27100	27100	0
204	20240617	160300	389851900	27100	27100	27100	27100	0
205	20240617	160200	389851900	27100	27100	27100	27100	0
206	20240617	160100	389851900	27100	27100	27100	27100	0
207	20240617	160000	389851900	27100	27100	27100	27100	0
208	20240617	155900	389851900	27100	27100	27100	27100	0
209	20240617	155800	389851900	27100	27100	27100	27100	0
210	20240617	155700	389851900	27100	27100	27100	27100	0
211	20240617	155600	389851900	27100	27100	27100	27100	0
212	20240617	155500	389851900	27100	27100	27100	27100	668
213	20240617	155400	389851900	27100	27100	27100	27100	0
214	20240617	155300	389851900	27100	27100	27100	27100	0
215	20240617	155200	389851900	27100	27100	27100	27100	0
216	20240617	155100	389851900	27100	27100	27100	27100	0
217	20240617	155000	389851900	27100	27100	27100	27100	0
218	20240617	154900	389851900	27100	27100	27100	27100	0
219	20240617	154800	389851900	27100	27100	27100	27100	0
220	20240617	154700	389851900	27100	27100	27100	27100	0
221	20240617	154600	389851900	27100	27100	27100	27100	0
222	20240617	154500	389851900	27100	27100	27100	27100	0
223	20240617	154400	389851900	27100	27100	27100	27100	0
224	20240617	154300	389851900	27100	27100	27100	27100	0
225	20240617	154200	389851900	27100	27100	27100	27100	0
226	20240617	154100	389851900	27100	27100	27100	27100	0
227	20240617	154000	389851900	27100	27100	27100	27100	0
228	20240617	153900	389851900	27100	27100	27100	27100	0
229	20240617	153800	389851900	27100	27100	27100	27100	0
230	20240617	153700	389851900	27100	27100	27100	27100	0
231	20240617	153600	389851900	27100	27100	27100	27100	0
232	20240617	153500	389851900	27100	27100	27100	27100	0
233	20240617	153400	389851900	27100	27100	27100	27100	0
234	20240617	153300	389851900	27100	27100	27100	27100	0
235	20240617	153200	389851900	27100	27100	27100	27100	0
236	20240617	153100	389851900	27100	27100	27100	27100	0
237	20240617	153000	389851900	27100	27100	27100	27100	668
238	20240617	152900	371749100	27000	27000	27000	27000	0
239	20240617	152800	371749100	27000	27000	27000	27000	0
240	20240617	152700	371749100	27000	27000	27000	27000	0
241	20240617	152600	371749100	27000	27000	27000	27000	0
242	20240617	152500	371749100	27000	27000	27000	27000	0
243	20240617	152400	371749100	27000	27000	27000	27000	0
244	20240617	152300	371749100	27000	27000	27000	27000	0
245	20240617	152200	371749100	27000	27000	27000	27000	0
246	20240617	152100	371749100	27000	27000	27000	27000	0
247	20240617	152000	371749100	27000	27000	27000	27000	0
248	20240617	151900	371749100	27000	27100	27100	27000	39
249	20240617	151800	370693650	27100	27100	27100	27100	2
250	20240617	151700	370639450	27100	27100	27100	27050	25
251	20240617	151600	369962950	27100	27050	27100	27050	80
252	20240617	151500	367798800	27050	27050	27050	26950	220
253	20240617	151400	361848900	27050	27050	27050	27050	25
254	20240617	151300	361172650	27050	27050	27050	26950	22
255	20240617	151200	360579100	27000	27050	27050	27000	8
256	20240617	151100	360362800	27050	27050	27050	26950	15
257	20240617	151000	359957750	27050	27050	27050	26950	309
258	20240617	150900	351628800	27050	27050	27050	27050	5
259	20240617	150800	351493550	27050	27050	27050	27050	7
260	20240617	150700	351304200	27050	27050	27050	27050	6
261	20240617	150600	351141900	27000	27050	27050	27000	10
262	20240617	150500	350871600	27050	27050	27050	27050	9
263	20240617	150400	350628150	27050	27000	27050	27000	9
264	20240617	150300	350384850	27050	27050	27050	27000	7
265	20240617	150200	350195550	27050	27050	27050	27050	41
266	20240617	150100	349086500	27050	27100	27100	27000	7
267	20240617	150000	348897100	27100	27100	27100	27100	5
268	20240617	145900	348761600	27100	27100	27100	27100	14
269	20240617	145800	348382200	27100	27100	27100	27100	6
270	20240617	145700	348219600	27100	27100	27100	27100	5
271	20240617	145600	348084100	27100	27100	27100	27100	6
272	20240617	145500	347921500	27100	27100	27100	27100	5
273	20240617	145400	347786000	27100	27100	27100	27050	8
274	20240617	145300	347569400	27050	27000	27100	27000	24
275	20240617	145200	346921100	27050	27050	27100	27000	200
276	20240617	145100	341511750	27050	27050	27050	27050	11
277	20240617	145000	341214200	27050	27050	27050	27050	5
278	20240617	144900	341078950	27050	27050	27050	27050	6
279	20240617	144800	340916650	27050	27050	27050	27050	6
280	20240617	144700	340754350	27050	27050	27050	27050	6
281	20240617	144600	340592050	27050	27050	27050	27000	12
282	20240617	144500	340267800	27050	27050	27050	27050	6
283	20240617	144400	340105500	27000	27000	27000	27000	0
284	20240617	144300	340105500	27000	27000	27000	27000	0
285	20240617	144200	340105500	27000	27000	27000	27000	7
286	20240617	144100	339916500	27050	27000	27050	27000	4
287	20240617	144000	339808450	27000	27000	27000	27000	0
288	20240617	143900	339808450	27000	27000	27000	27000	0
289	20240617	143800	339808450	27000	27000	27000	27000	0
290	20240617	143700	339808450	27000	27000	27000	27000	0
291	20240617	143600	339808450	27000	27050	27050	27000	3
292	20240617	143500	339727400	27000	27000	27000	27000	1
293	20240617	143400	339700400	26900	26900	26900	26900	7
294	20240617	143300	339512100	26900	26950	26950	26900	982
295	20240617	143200	313095600	26950	27000	27000	26950	22
296	20240617	143100	312501800	27050	27050	27050	27000	14
297	20240617	143000	312123150	27050	27050	27050	27050	20
298	20240617	142900	311582150	27050	27050	27050	27050	26
299	20240617	142800	310878850	27050	27050	27050	27050	1
300	20240617	142700	310851800	27050	27050	27050	27000	15
301	20240617	142600	310446450	27000	27000	27000	27000	80
302	20240617	142500	308286450	27050	27050	27050	27050	1
303	20240617	142400	308259400	27000	27000	27000	27000	0
304	20240617	142300	308259400	27000	27000	27000	27000	104
305	20240617	142200	305451400	27000	27000	27050	27000	3
306	20240617	142100	305370350	26900	26950	26950	26900	325
307	20240617	142000	296612100	27000	27000	27000	27000	5
308	20240617	141900	296477100	27000	27000	27000	27000	1
309	20240617	141800	296450100	27000	27000	27000	27000	0
310	20240617	141700	296450100	27000	27000	27000	27000	0
311	20240617	141600	296450100	27000	27000	27000	27000	0
312	20240617	141500	296450100	27000	27000	27000	27000	1
313	20240617	141400	296423100	27000	27000	27000	27000	0
314	20240617	141300	296423100	27000	27000	27000	27000	0
315	20240617	141200	296423100	27000	27000	27000	27000	0
316	20240617	141100	296423100	27000	27000	27000	27000	0
317	20240617	141000	296423100	27000	27000	27000	27000	0
318	20240617	140900	296423100	27000	27000	27000	27000	10
319	20240617	140800	296153100	26950	26950	26950	26950	0
320	20240617	140700	296153100	26950	26950	26950	26950	0
321	20240617	140600	296153100	26950	26950	26950	26950	343
322	20240617	140500	286909250	27000	27000	27000	27000	0
323	20240617	140400	286909250	27000	27000	27000	27000	1
324	20240617	140300	286882250	27000	27000	27000	27000	0
325	20240617	140200	286882250	27000	27000	27000	27000	34
326	20240617	140100	285964250	27100	27100	27100	27100	0
327	20240617	140000	285964250	27100	27100	27100	27100	0
328	20240617	135900	285964250	27100	27100	27100	27100	0
329	20240617	135800	285964250	27100	27100	27100	27100	0
330	20240617	135700	285964250	27100	27100	27100	27100	0
331	20240617	135600	285964250	27100	27100	27100	27100	0
332	20240617	135500	285964250	27100	27100	27100	27100	0
333	20240617	135400	285964250	27100	27100	27100	27100	0
334	20240617	135300	285964250	27100	27100	27100	27100	1
335	20240617	135200	285937150	27100	27100	27100	27100	0
336	20240617	135100	285937150	27100	27100	27100	27100	0
337	20240617	135000	285937150	27100	27100	27100	27100	0
338	20240617	134900	285937150	27100	27100	27100	27100	0
339	20240617	134800	285937150	27100	27100	27100	27100	1
340	20240617	134700	285910050	27000	27000	27000	27000	0
341	20240617	134600	285910050	27000	27000	27000	27000	0
342	20240617	134500	285910050	27000	27000	27000	27000	1
343	20240617	134400	285883050	27000	27000	27000	27000	0
344	20240617	134300	285883050	27000	27000	27000	27000	0
345	20240617	134200	285883050	27000	27000	27000	27000	15
346	20240617	134100	285478050	27000	27000	27000	27000	0
347	20240617	134000	285478050	27000	27000	27000	27000	0
348	20240617	133900	285478050	27000	27000	27000	27000	0
349	20240617	133800	285478050	27000	27000	27000	27000	0
350	20240617	133700	285478050	27000	27000	27000	27000	0
351	20240617	133600	285478050	27000	27000	27000	27000	0
352	20240617	133500	285478050	27000	27000	27000	27000	0
353	20240617	133400	285478050	27000	27050	27050	27000	211
354	20240617	133300	279773000	27100	27100	27100	27100	0
355	20240617	133200	279773000	27100	27100	27100	27100	0
356	20240617	133100	279773000	27100	27100	27100	27100	2
357	20240617	133000	279718800	27100	27100	27100	27100	7
358	20240617	132900	279529100	27100	27100	27100	27100	0
359	20240617	132800	279529100	27100	27100	27100	27100	14
360	20240617	132700	279149700	27100	27100	27100	27100	0
361	20240617	132600	279149700	27100	27100	27100	27100	0
362	20240617	132500	279149700	27100	27100	27100	27100	2
363	20240617	132400	279095500	27100	27100	27100	27100	2
364	20240617	132300	279041300	27100	27100	27100	27100	0
365	20240617	132200	279041300	27100	27100	27100	27100	3
366	20240617	132100	278960000	27100	27100	27100	27100	0
367	20240617	132000	278960000	27100	27100	27100	27100	0
368	20240617	131900	278960000	27100	27100	27100	27100	0
369	20240617	131800	278960000	27100	27100	27100	27100	0
370	20240617	131700	278960000	27100	27100	27100	27100	0
371	20240617	131600	278960000	27100	27100	27100	27100	0
372	20240617	131500	278960000	27100	27100	27100	27100	0
373	20240617	131400	278960000	27100	27100	27100	27100	19
374	20240617	131300	278445100	27100	27100	27100	27100	0
375	20240617	131200	278445100	27100	27100	27100	27100	4
376	20240617	131100	278336700	27050	27050	27050	27050	0
377	20240617	131000	278336700	27050	27050	27050	27050	0
378	20240617	130900	278336700	27050	27050	27050	27050	1
379	20240617	130800	278309650	27050	27050	27050	27050	0
380	20240617	130700	278309650	27050	27050	27050	27050	1
381	20240617	130600	278282600	27100	27100	27100	27100	2
382	20240617	130500	278228400	27100	27100	27100	27100	1
383	20240617	130400	278201300	26950	27000	27000	26950	667
384	20240617	130300	260193200	27050	27050	27050	27050	0
385	20240617	130200	260193200	27050	27050	27050	27050	0
386	20240617	130100	260193200	27050	27050	27050	27050	91
387	20240617	130000	257731650	27100	27100	27100	27100	0
388	20240617	125900	257731650	27100	27100	27100	27100	0
389	20240617	125800	257731650	27100	27100	27100	27100	2
390	20240617	125700	257677450	27100	27100	27100	27100	1
391	20240617	125600	257650350	27100	27100	27100	27100	1
392	20240617	125500	257623250	27100	27100	27100	27100	0
393	20240617	125400	257623250	27100	27100	27100	27100	0
394	20240617	125300	257623250	27100	27100	27100	27100	0
395	20240617	125200	257623250	27100	27100	27100	27100	0
396	20240617	125100	257623250	27100	27100	27100	27100	0
397	20240617	125000	257623250	27100	27100	27100	27100	0
398	20240617	124900	257623250	27100	27100	27100	27100	0
399	20240617	124800	257623250	27100	27100	27100	27100	0
400	20240617	124700	257623250	27100	27100	27100	27100	3
401	20240617	124600	257541950	27100	27100	27100	27100	0
402	20240617	124500	257541950	27100	27100	27100	27100	0
403	20240617	124400	257541950	27100	27100	27100	27100	1
404	20240617	124300	257514850	27150	27150	27150	27150	0
405	20240617	124200	257514850	27150	27150	27150	27150	1
406	20240617	124100	257487700	27050	27050	27050	27050	139
407	20240617	124000	253727750	27150	27150	27150	27150	0
408	20240617	123900	253727750	27150	27150	27150	27150	4
409	20240617	123800	253619150	27100	27100	27100	27100	0
410	20240617	123700	253619150	27100	27100	27100	27100	0
411	20240617	123600	253619150	27100	27100	27100	27100	0
412	20240617	123500	253619150	27100	27100	27100	27100	38
413	20240617	123400	252589350	27150	27150	27150	27150	0
414	20240617	123300	252589350	27150	27150	27150	27150	1
415	20240617	123200	252562200	27150	27150	27150	27150	50
416	20240617	123100	251204700	27150	27150	27150	27150	0
417	20240617	123000	251204700	27150	27150	27150	27150	0
418	20240617	122900	251204700	27150	27150	27150	27150	0
419	20240617	122800	251204700	27150	27150	27150	27150	1
420	20240617	122700	251177550	27150	27150	27150	27150	0
421	20240617	122600	251177550	27150	27150	27150	27150	0
422	20240617	122500	251177550	27150	27150	27150	27150	1
423	20240617	122400	251150400	27100	27100	27100	27100	0
424	20240617	122300	251150400	27100	27100	27100	27100	0
425	20240617	122200	251150400	27100	27100	27100	27100	49
426	20240617	122100	249822500	27100	27100	27100	27100	0
427	20240617	122000	249822500	27100	27100	27100	27100	0
428	20240617	121900	249822500	27100	27100	27100	27100	0
429	20240617	121800	249822500	27100	27100	27100	27100	1
430	20240617	121700	249795400	27100	27100	27100	27100	0
431	20240617	121600	249795400	27100	27100	27100	27100	0
432	20240617	121500	249795400	27100	27100	27100	27100	0
433	20240617	121400	249795400	27100	27100	27100	27100	50
434	20240617	121300	248440400	27100	27100	27100	27100	1
435	20240617	121200	248413300	27100	27100	27100	27100	20
436	20240617	121100	247871300	27100	27100	27100	27100	0
437	20240617	121000	247871300	27100	27100	27100	27100	44
438	20240617	120900	246678900	27100	27100	27100	27100	0
439	20240617	120800	246678900	27100	27100	27100	27100	0
440	20240617	120700	246678900	27100	27100	27100	27100	0
441	20240617	120600	246678900	27100	27100	27100	27100	1
442	20240617	120500	246651800	27100	27100	27100	27100	0
443	20240617	120400	246651800	27100	27100	27100	27100	0
444	20240617	120300	246651800	27100	27100	27100	27100	0
445	20240617	120200	246651800	27100	27100	27100	27100	0
446	20240617	120100	246651800	27100	27100	27100	27100	0
447	20240617	120000	246651800	27100	27100	27100	27100	450
448	20240617	115900	234456800	27100	27100	27100	27100	0
449	20240617	115800	234456800	27100	27050	27100	27000	393
450	20240617	115700	223826700	27100	27100	27100	27100	1
451	20240617	115600	223799600	27050	27100	27100	27050	12
452	20240617	115500	223474450	27100	27100	27100	27100	1
453	20240617	115400	223447350	27150	27100	27150	27100	51
454	20240617	115300	222063450	27050	27050	27050	27050	16
455	20240617	115200	221630650	27100	27100	27100	27100	105
456	20240617	115100	218785150	27150	27150	27150	27150	100
457	20240617	115000	216070150	27150	27150	27150	27150	300
458	20240617	114900	207925150	27050	27050	27050	27050	7
459	20240617	114800	207735800	27050	27050	27050	27050	0
460	20240617	114700	207735800	27050	27100	27100	27050	487
461	20240617	114600	194562400	27150	27150	27150	27150	4
462	20240617	114500	194453800	27150	27150	27150	27150	0
463	20240617	114400	194453800	27150	27150	27150	27150	0
464	20240617	114300	194453800	27150	27150	27150	27150	0
465	20240617	114200	194453800	27150	27150	27150	27150	0
466	20240617	114100	194453800	27150	27150	27150	27150	0
467	20240617	114000	194453800	27150	27150	27150	27150	0
468	20240617	113900	194453800	27150	27150	27150	27150	0
469	20240617	113800	194453800	27150	27100	27150	27100	79
470	20240617	113700	192312650	27100	27100	27100	27100	0
471	20240617	113600	192312650	27100	27100	27100	27100	0
472	20240617	113500	192312650	27100	27100	27100	27100	0
473	20240617	113400	192312650	27100	27100	27100	27100	0
474	20240617	113300	192312650	27100	27100	27100	27100	0
475	20240617	113200	192312650	27100	27100	27100	27050	40
476	20240617	113100	191229650	27050	27050	27050	27050	0
477	20240617	113000	191229650	27050	27050	27050	27050	0
478	20240617	112900	191229650	27050	27050	27050	27050	50
479	20240617	112800	189877150	27000	27000	27000	27000	0
480	20240617	112700	189877150	27000	27000	27000	27000	0
481	20240617	112600	189877150	27000	27000	27000	27000	0
482	20240617	112500	189877150	27000	27050	27050	27000	95
483	20240617	112400	187311150	27050	27050	27050	27050	0
484	20240617	112300	187311150	27050	27050	27050	27050	4
485	20240617	112200	187202950	27100	27100	27100	27100	0
486	20240617	112100	187202950	27100	27100	27100	27100	0
487	20240617	112000	187202950	27100	27100	27100	27100	0
488	20240617	111900	187202950	27100	27100	27100	27100	0
489	20240617	111800	187202950	27100	27100	27100	27100	0
490	20240617	111700	187202950	27100	27100	27100	27100	0
491	20240617	111600	187202950	27100	27100	27100	27100	0
492	20240617	111500	187202950	27100	27100	27100	27100	76
493	20240617	111400	185143350	27150	27150	27150	27150	1
494	20240617	111300	185116200	27150	27150	27150	27150	1
495	20240617	111200	185089050	27000	27000	27000	27000	0
496	20240617	111100	185089050	27000	27100	27100	27000	700
497	20240617	111000	166175000	27100	27100	27100	27100	0
498	20240617	110900	166175000	27100	27100	27100	27100	5
499	20240617	110800	166039500	27100	27100	27100	27100	0
500	20240617	110700	166039500	27100	27100	27100	27100	0
501	20240617	110600	166039500	27100	27100	27100	27100	0
502	20240617	110500	166039500	27100	27100	27100	27100	0
503	20240617	110400	166039500	27100	27100	27100	27100	0
504	20240617	110300	166039500	27100	27100	27100	27100	0
505	20240617	110200	166039500	27100	27100	27100	27100	0
506	20240617	110100	166039500	27100	27150	27150	27100	122
507	20240617	110000	162727700	27150	27150	27150	27100	169
508	20240617	105900	158139450	27200	27150	27200	27100	213
509	20240617	105800	152355800	27100	27100	27100	27100	0
510	20240617	105700	152355800	27100	27100	27100	27100	1
511	20240617	105600	152328700	27100	27100	27100	27100	0
512	20240617	105500	152328700	27100	27100	27100	27100	2
513	20240617	105400	152274500	27150	27150	27150	27150	1
514	20240617	105300	152247350	27150	27150	27150	27150	8
515	20240617	105200	152030150	27150	27150	27150	27150	0
516	20240617	105100	152030150	27150	27150	27150	27150	14
517	20240617	105000	151650050	27150	27150	27150	27150	0
518	20240617	104900	151650050	27150	27150	27150	27150	0
519	20240617	104800	151650050	27150	27150	27150	27150	0
520	20240617	104700	151650050	27150	27150	27150	27150	2
521	20240617	104600	151595750	27150	27150	27150	27150	1
522	20240617	104500	151568600	27150	27150	27150	27150	49
523	20240617	104400	150238250	27150	27150	27150	27150	14
524	20240617	104300	149858150	27150	27150	27150	27150	0
525	20240617	104200	149858150	27150	27150	27150	27150	0
526	20240617	104100	149858150	27150	27150	27150	27150	0
527	20240617	104000	149858150	27150	27100	27150	27100	3
528	20240617	103900	149776750	27150	27150	27150	27150	2
529	20240617	103800	149722450	27150	27150	27150	27150	1
530	20240617	103700	149695300	27150	27150	27150	27150	12
531	20240617	103600	149369500	27150	27150	27150	27150	1
532	20240617	103500	149342350	27150	27150	27150	27150	2
533	20240617	103400	149288050	27150	27150	27150	27150	0
534	20240617	103300	149288050	27150	27150	27150	27150	1
535	20240617	103200	149260900	27150	27150	27150	27150	1
536	20240617	103100	149233750	27150	27150	27150	27150	13
537	20240617	103000	148880800	27150	27150	27150	27150	0
538	20240617	102900	148880800	27150	27150	27150	27150	5
539	20240617	102800	148745050	27100	27100	27100	27100	19
540	20240617	102700	148230150	27100	27100	27100	27100	2
541	20240617	102600	148175950	27100	27100	27100	27100	0
542	20240617	102500	148175950	27100	27100	27100	27100	11
543	20240617	102400	147877850	27100	27100	27100	27100	59
544	20240617	102300	146278950	27100	27100	27100	27100	83
545	20240617	102200	144029650	27150	27150	27150	27150	0
546	20240617	102100	144029650	27150	27100	27150	27100	2
547	20240617	102000	143975400	27100	27050	27100	27050	26
548	20240617	101900	143270850	27100	27100	27100	27100	15
549	20240617	101800	142864350	27100	27100	27100	27100	0
550	20240617	101700	142864350	27100	27100	27100	27100	36
551	20240617	101600	141888750	27100	27100	27100	27100	0
552	20240617	101500	141888750	27100	27100	27100	27100	6
553	20240617	101400	141726150	27100	27100	27100	27100	0
554	20240617	101300	141726150	27100	27100	27100	27100	0
555	20240617	101200	141726150	27100	27150	27150	27100	134
556	20240617	101100	138094500	27150	27150	27150	27150	0
557	20240617	101000	138094500	27150	27150	27150	27150	1
558	20240617	100900	138067350	27150	27150	27150	27150	3
559	20240617	100800	137985900	27150	27200	27200	27150	4
560	20240617	100700	137877200	27200	27200	27200	27200	1
561	20240617	100600	137850000	27200	27200	27200	27200	0
562	20240617	100500	137850000	27200	27200	27200	27200	1
563	20240617	100400	137822800	27200	27200	27200	27200	3
564	20240617	100300	137741200	27150	27150	27150	27150	0
565	20240617	100200	137741200	27150	27150	27150	27150	0
566	20240617	100100	137741200	27150	27150	27150	27150	22
567	20240617	100000	137143900	27200	27150	27200	27150	2
568	20240617	095900	137089550	27150	27150	27150	27150	1
569	20240617	095800	137062400	27250	27150	27250	27150	538
570	20240617	095700	122437150	27150	27150	27150	27150	0
571	20240617	095600	122437150	27150	27150	27150	27150	0
572	20240617	095500	122437150	27150	27150	27150	27150	0
573	20240617	095400	122437150	27150	27150	27150	27150	3
574	20240617	095300	122355700	27150	27150	27150	27150	0
575	20240617	095200	122355700	27150	27150	27150	27150	1
576	20240617	095100	122328550	27150	27150	27150	27150	5
577	20240617	095000	122192800	27100	27100	27100	27100	0
578	20240617	094900	122192800	27100	27100	27100	27100	11
579	20240617	094800	121894700	27100	27100	27100	27100	0
580	20240617	094700	121894700	27100	27100	27100	27100	187
581	20240617	094600	116827000	27100	27150	27150	27100	2
582	20240617	094500	116772750	27100	27100	27100	27100	1
583	20240617	094400	116745650	27100	27100	27100	27100	1
584	20240617	094300	116718550	27150	27150	27150	27150	5
585	20240617	094200	116582800	27150	27150	27150	27150	1
586	20240617	094100	116555650	27050	27050	27050	27050	0
587	20240617	094000	116555650	27050	27050	27050	27050	0
588	20240617	093900	116555650	27050	27150	27150	27050	170
589	20240617	093800	111947150	27150	27150	27150	27150	1
590	20240617	093700	111920000	27100	27050	27100	27050	2
591	20240617	093600	111865850	27100	27100	27100	27100	0
592	20240617	093500	111865850	27100	27100	27100	27100	46
593	20240617	093400	110619250	27050	27050	27050	27050	20
594	20240617	093300	110078250	27100	27100	27100	27100	0
595	20240617	093200	110078250	27100	27100	27100	27100	2
596	20240617	093100	110024050	27100	27100	27100	27100	41
597	20240617	093000	108912950	27200	27200	27200	27200	0
598	20240617	092900	108912950	27200	27200	27200	27200	0
599	20240617	092800	108912950	27200	27150	27200	27150	2
600	20240617	092700	108858600	27000	27100	27100	27000	300
601	20240617	092600	100740100	27000	27000	27000	27000	0
602	20240617	092500	100740100	27000	27000	27000	27000	0
603	20240617	092400	100740100	27000	27000	27000	27000	55
604	20240617	092300	99255100	27000	27000	27000	27000	877
605	20240617	092200	75576100	27050	27050	27050	27050	16
606	20240617	092100	75143300	27100	27100	27100	27100	1
607	20240617	092000	75116200	27100	27100	27100	27100	10
608	20240617	091900	74845200	27050	27050	27050	27050	0
609	20240617	091800	74845200	27050	27050	27050	27050	0
610	20240617	091700	74845200	27050	27050	27050	27050	0
611	20240617	091600	74845200	27050	27050	27050	27050	9
612	20240617	091500	74601750	27050	27250	27250	27050	225
613	20240617	091400	68505850	27250	27150	27250	27150	316
614	20240617	091300	59926150	27150	27100	27150	27100	4
615	20240617	091200	59817600	27100	27050	27100	27050	88
616	20240617	091100	57437150	27050	27100	27100	27050	125
617	20240617	091000	54055850	27100	27100	27100	27100	0
618	20240617	090900	54055850	27100	27100	27100	27100	3
619	20240617	090800	53974550	27100	27100	27100	27100	28
620	20240617	090700	53215750	27100	27100	27100	27100	1
621	20240617	090600	53188650	27100	27000	27100	27000	29
622	20240617	090500	52404650	27000	27050	27050	27000	33
623	20240617	090400	51512200	27250	27200	27250	27200	37
624	20240617	090300	50505000	27000	27050	27050	27000	489
625	20240617	090200	37297200	27000	27000	27000	27000	5
626	20240617	090100	37162200	27000	27000	27000	27000	401
627	20240617	090000	26335200	26950	27150	27150	26950	901