KissMeData/063080/min/candle-20240612.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240612	194000	439744200	27050	27050	27050	27050	512
3	20240612	193900	439744200	27050	27050	27050	27050	0
4	20240612	193800	439744200	27050	27050	27050	27050	0
5	20240612	193700	439744200	27050	27050	27050	27050	0
6	20240612	193600	439744200	27050	27050	27050	27050	0
7	20240612	193500	439744200	27050	27050	27050	27050	0
8	20240612	193400	439744200	27050	27050	27050	27050	0
9	20240612	193300	439744200	27050	27050	27050	27050	0
10	20240612	193200	439744200	27050	27050	27050	27050	0
11	20240612	193100	439744200	27050	27050	27050	27050	0
12	20240612	193000	439744200	27050	27050	27050	27050	0
13	20240612	192900	439744200	27050	27050	27050	27050	0
14	20240612	192800	439744200	27050	27050	27050	27050	0
15	20240612	192700	439744200	27050	27050	27050	27050	0
16	20240612	192600	439744200	27050	27050	27050	27050	0
17	20240612	192500	439744200	27050	27050	27050	27050	0
18	20240612	192400	439744200	27050	27050	27050	27050	0
19	20240612	192300	439744200	27050	27050	27050	27050	0
20	20240612	192200	439744200	27050	27050	27050	27050	0
21	20240612	192100	439744200	27050	27050	27050	27050	0
22	20240612	192000	439744200	27050	27050	27050	27050	0
23	20240612	191900	439744200	27050	27050	27050	27050	0
24	20240612	191800	439744200	27050	27050	27050	27050	0
25	20240612	191700	439744200	27050	27050	27050	27050	0
26	20240612	191600	439744200	27050	27050	27050	27050	0
27	20240612	191500	439744200	27050	27050	27050	27050	0
28	20240612	191400	439744200	27050	27050	27050	27050	0
29	20240612	191300	439744200	27050	27050	27050	27050	0
30	20240612	191200	439744200	27050	27050	27050	27050	0
31	20240612	191100	439744200	27050	27050	27050	27050	0
32	20240612	191000	439744200	27050	27050	27050	27050	512
33	20240612	190900	439744200	27050	27050	27050	27050	0
34	20240612	190800	439744200	27050	27050	27050	27050	0
35	20240612	190700	439744200	27050	27050	27050	27050	0
36	20240612	190600	439744200	27050	27050	27050	27050	0
37	20240612	190500	439744200	27050	27050	27050	27050	0
38	20240612	190400	439744200	27050	27050	27050	27050	0
39	20240612	190300	439744200	27050	27050	27050	27050	0
40	20240612	190200	439744200	27050	27050	27050	27050	0
41	20240612	190100	439744200	27050	27050	27050	27050	0
42	20240612	190000	439744200	27050	27050	27050	27050	0
43	20240612	185900	439744200	27050	27050	27050	27050	0
44	20240612	185800	439744200	27050	27050	27050	27050	0
45	20240612	185700	439744200	27050	27050	27050	27050	0
46	20240612	185600	439744200	27050	27050	27050	27050	0
47	20240612	185500	439744200	27050	27050	27050	27050	0
48	20240612	185400	439744200	27050	27050	27050	27050	0
49	20240612	185300	439744200	27050	27050	27050	27050	0
50	20240612	185200	439744200	27050	27050	27050	27050	0
51	20240612	185100	439744200	27050	27050	27050	27050	0
52	20240612	185000	439744200	27050	27050	27050	27050	0
53	20240612	184900	439744200	27050	27050	27050	27050	0
54	20240612	184800	439744200	27050	27050	27050	27050	0
55	20240612	184700	439744200	27050	27050	27050	27050	0
56	20240612	184600	439744200	27050	27050	27050	27050	0
57	20240612	184500	439744200	27050	27050	27050	27050	0
58	20240612	184400	439744200	27050	27050	27050	27050	0
59	20240612	184300	439744200	27050	27050	27050	27050	0
60	20240612	184200	439744200	27050	27050	27050	27050	0
61	20240612	184100	439744200	27050	27050	27050	27050	0
62	20240612	184000	439744200	27050	27050	27050	27050	512
63	20240612	183900	439744200	27050	27050	27050	27050	0
64	20240612	183800	439744200	27050	27050	27050	27050	0
65	20240612	183700	439744200	27050	27050	27050	27050	0
66	20240612	183600	439744200	27050	27050	27050	27050	0
67	20240612	183500	439744200	27050	27050	27050	27050	0
68	20240612	183400	439744200	27050	27050	27050	27050	0
69	20240612	183300	439744200	27050	27050	27050	27050	0
70	20240612	183200	439744200	27050	27050	27050	27050	0
71	20240612	183100	439744200	27050	27050	27050	27050	0
72	20240612	183000	439744200	27050	27050	27050	27050	0
73	20240612	182900	439744200	27050	27050	27050	27050	0
74	20240612	182800	439744200	27050	27050	27050	27050	0
75	20240612	182700	439744200	27050	27050	27050	27050	0
76	20240612	182600	439744200	27050	27050	27050	27050	0
77	20240612	182500	439744200	27050	27050	27050	27050	0
78	20240612	182400	439744200	27050	27050	27050	27050	0
79	20240612	182300	439744200	27050	27050	27050	27050	0
80	20240612	182200	439744200	27050	27050	27050	27050	0
81	20240612	182100	439744200	27050	27050	27050	27050	0
82	20240612	182000	439744200	27050	27050	27050	27050	0
83	20240612	181900	439744200	27050	27050	27050	27050	0
84	20240612	181800	439744200	27050	27050	27050	27050	0
85	20240612	181700	439744200	27050	27050	27050	27050	0
86	20240612	181600	439744200	27050	27050	27050	27050	0
87	20240612	181500	439744200	27050	27050	27050	27050	0
88	20240612	181400	439744200	27050	27050	27050	27050	0
89	20240612	181300	439744200	27050	27050	27050	27050	0
90	20240612	181200	439744200	27050	27050	27050	27050	0
91	20240612	181100	439744200	27050	27050	27050	27050	0
92	20240612	181000	439744200	27050	27050	27050	27050	512
93	20240612	180900	439744200	27050	27050	27050	27050	0
94	20240612	180800	439744200	27050	27050	27050	27050	0
95	20240612	180700	439744200	27050	27050	27050	27050	0
96	20240612	180600	439744200	27050	27050	27050	27050	0
97	20240612	180500	439744200	27050	27050	27050	27050	0
98	20240612	180400	439744200	27050	27050	27050	27050	0
99	20240612	180300	439744200	27050	27050	27050	27050	0
100	20240612	180200	439744200	27050	27050	27050	27050	0
101	20240612	180100	439744200	27050	27050	27050	27050	0
102	20240612	180000	439744200	27050	27050	27050	27050	0
103	20240612	175900	439744200	27050	27050	27050	27050	0
104	20240612	175800	439744200	27050	27050	27050	27050	0
105	20240612	175700	439744200	27050	27050	27050	27050	0
106	20240612	175600	439744200	27050	27050	27050	27050	0
107	20240612	175500	439744200	27050	27050	27050	27050	0
108	20240612	175400	439744200	27050	27050	27050	27050	0
109	20240612	175300	439744200	27050	27050	27050	27050	0
110	20240612	175200	439744200	27050	27050	27050	27050	0
111	20240612	175100	439744200	27050	27050	27050	27050	0
112	20240612	175000	439744200	27050	27050	27050	27050	0
113	20240612	174900	439744200	27050	27050	27050	27050	0
114	20240612	174800	439744200	27050	27050	27050	27050	0
115	20240612	174700	439744200	27050	27050	27050	27050	0
116	20240612	174600	439744200	27050	27050	27050	27050	0
117	20240612	174500	439744200	27050	27050	27050	27050	0
118	20240612	174400	439744200	27050	27050	27050	27050	0
119	20240612	174300	439744200	27050	27050	27050	27050	0
120	20240612	174200	439744200	27050	27050	27050	27050	0
121	20240612	174100	439744200	27050	27050	27050	27050	0
122	20240612	174000	439744200	27050	27050	27050	27050	512
123	20240612	173900	439744200	27050	27050	27050	27050	0
124	20240612	173800	439744200	27050	27050	27050	27050	0
125	20240612	173700	439744200	27050	27050	27050	27050	0
126	20240612	173600	439744200	27050	27050	27050	27050	0
127	20240612	173500	439744200	27050	27050	27050	27050	0
128	20240612	173400	439744200	27050	27050	27050	27050	0
129	20240612	173300	439744200	27050	27050	27050	27050	0
130	20240612	173200	439744200	27050	27050	27050	27050	0
131	20240612	173100	439744200	27050	27050	27050	27050	0
132	20240612	173000	439744200	27050	27050	27050	27050	0
133	20240612	172900	439744200	27050	27050	27050	27050	0
134	20240612	172800	439744200	27050	27050	27050	27050	0
135	20240612	172700	439744200	27050	27050	27050	27050	0
136	20240612	172600	439744200	27050	27050	27050	27050	0
137	20240612	172500	439744200	27050	27050	27050	27050	0
138	20240612	172400	439744200	27050	27050	27050	27050	0
139	20240612	172300	439744200	27050	27050	27050	27050	0
140	20240612	172200	439744200	27050	27050	27050	27050	0
141	20240612	172100	439744200	27050	27050	27050	27050	0
142	20240612	172000	439744200	27050	27050	27050	27050	0
143	20240612	171900	439744200	27050	27050	27050	27050	0
144	20240612	171800	439744200	27050	27050	27050	27050	0
145	20240612	171700	439744200	27050	27050	27050	27050	0
146	20240612	171600	439744200	27050	27050	27050	27050	0
147	20240612	171500	439744200	27050	27050	27050	27050	0
148	20240612	171400	439744200	27050	27050	27050	27050	0
149	20240612	171300	439744200	27050	27050	27050	27050	0
150	20240612	171200	439744200	27050	27050	27050	27050	0
151	20240612	171100	439744200	27050	27050	27050	27050	0
152	20240612	171000	439744200	27050	27050	27050	27050	512
153	20240612	170900	439744200	27050	27050	27050	27050	0
154	20240612	170800	439744200	27050	27050	27050	27050	0
155	20240612	170700	439744200	27050	27050	27050	27050	0
156	20240612	170600	439744200	27050	27050	27050	27050	0
157	20240612	170500	439744200	27050	27050	27050	27050	0
158	20240612	170400	439744200	27050	27050	27050	27050	0
159	20240612	170300	439744200	27050	27050	27050	27050	0
160	20240612	170200	439744200	27050	27050	27050	27050	0
161	20240612	170100	439744200	27050	27050	27050	27050	0
162	20240612	170000	439744200	27050	27050	27050	27050	0
163	20240612	165900	439744200	27050	27050	27050	27050	0
164	20240612	165800	439744200	27050	27050	27050	27050	0
165	20240612	165700	439744200	27050	27050	27050	27050	0
166	20240612	165600	439744200	27050	27050	27050	27050	0
167	20240612	165500	439744200	27050	27050	27050	27050	0
168	20240612	165400	439744200	27050	27050	27050	27050	0
169	20240612	165300	439744200	27050	27050	27050	27050	0
170	20240612	165200	439744200	27050	27050	27050	27050	0
171	20240612	165100	439744200	27050	27050	27050	27050	0
172	20240612	165000	439744200	27050	27050	27050	27050	0
173	20240612	164900	439744200	27050	27050	27050	27050	0
174	20240612	164800	439744200	27050	27050	27050	27050	0
175	20240612	164700	439744200	27050	27050	27050	27050	0
176	20240612	164600	439744200	27050	27050	27050	27050	0
177	20240612	164500	439744200	27050	27050	27050	27050	0
178	20240612	164400	439744200	27050	27050	27050	27050	0
179	20240612	164300	439744200	27050	27050	27050	27050	0
180	20240612	164200	439744200	27050	27050	27050	27050	0
181	20240612	164100	439744200	27050	27050	27050	27050	0
182	20240612	164000	439744200	27050	27050	27050	27050	512
183	20240612	163900	439744200	27050	27050	27050	27050	0
184	20240612	163800	439744200	27050	27050	27050	27050	0
185	20240612	163700	439744200	27050	27050	27050	27050	0
186	20240612	163600	439744200	27050	27050	27050	27050	0
187	20240612	163500	439744200	27050	27050	27050	27050	0
188	20240612	163400	439744200	27050	27050	27050	27050	0
189	20240612	163300	439744200	27050	27050	27050	27050	0
190	20240612	163200	439744200	27050	27050	27050	27050	0
191	20240612	163100	439744200	27050	27050	27050	27050	0
192	20240612	163000	439744200	27050	27050	27050	27050	0
193	20240612	162900	439744200	27050	27050	27050	27050	0
194	20240612	162800	439744200	27050	27050	27050	27050	0
195	20240612	162700	439744200	27050	27050	27050	27050	0
196	20240612	162600	439744200	27050	27050	27050	27050	0
197	20240612	162500	439744200	27050	27050	27050	27050	0
198	20240612	162400	439744200	27050	27050	27050	27050	0
199	20240612	162300	439744200	27050	27050	27050	27050	0
200	20240612	162200	439744200	27050	27050	27050	27050	0
201	20240612	162100	439744200	27050	27050	27050	27050	0
202	20240612	162000	439744200	27050	27050	27050	27050	0
203	20240612	161900	439744200	27050	27050	27050	27050	0
204	20240612	161800	439744200	27050	27050	27050	27050	0
205	20240612	161700	439744200	27050	27050	27050	27050	0
206	20240612	161600	439744200	27050	27050	27050	27050	0
207	20240612	161500	439744200	27050	27050	27050	27050	0
208	20240612	161400	439744200	27050	27050	27050	27050	0
209	20240612	161300	439744200	27050	27050	27050	27050	0
210	20240612	161200	439744200	27050	27050	27050	27050	0
211	20240612	161100	439744200	27050	27050	27050	27050	0
212	20240612	161000	439744200	27050	27050	27050	27050	512
213	20240612	160900	439744200	27050	27050	27050	27050	0
214	20240612	160800	439744200	27050	27050	27050	27050	0
215	20240612	160700	439744200	27050	27050	27050	27050	0
216	20240612	160600	439744200	27050	27050	27050	27050	0
217	20240612	160500	439744200	27050	27050	27050	27050	0
218	20240612	160400	439744200	27050	27050	27050	27050	0
219	20240612	160300	439744200	27050	27050	27050	27050	0
220	20240612	160200	439744200	27050	27050	27050	27050	0
221	20240612	160100	439744200	27050	27050	27050	27050	0
222	20240612	160000	439744200	27050	27050	27050	27050	0
223	20240612	155900	439744200	27050	27050	27050	27050	0
224	20240612	155800	439744200	27050	27050	27050	27050	0
225	20240612	155700	439744200	27050	27050	27050	27050	0
226	20240612	155600	439744200	27050	27050	27050	27050	0
227	20240612	155500	439744200	27050	27050	27050	27050	0
228	20240612	155400	439744200	27050	27050	27050	27050	0
229	20240612	155300	439744200	27050	27050	27050	27050	0
230	20240612	155200	439744200	27050	27050	27050	27050	0
231	20240612	155100	439744200	27050	27050	27050	27050	0
232	20240612	155000	439744200	27050	27050	27050	27050	0
233	20240612	154900	439744200	27050	27050	27050	27050	0
234	20240612	154800	439744200	27050	27050	27050	27050	0
235	20240612	154700	439744200	27050	27050	27050	27050	0
236	20240612	154600	439744200	27050	27050	27050	27050	0
237	20240612	154500	439744200	27050	27050	27050	27050	0
238	20240612	154400	439744200	27050	27050	27050	27050	0
239	20240612	154300	439744200	27050	27050	27050	27050	0
240	20240612	154200	439744200	27050	27050	27050	27050	0
241	20240612	154100	439744200	27050	27050	27050	27050	0
242	20240612	154000	439744200	27050	27050	27050	27050	512
243	20240612	153900	439744200	27050	27050	27050	27050	0
244	20240612	153800	439744200	27050	27050	27050	27050	0
245	20240612	153700	439744200	27050	27050	27050	27050	0
246	20240612	153600	439744200	27050	27050	27050	27050	0
247	20240612	153500	439744200	27050	27050	27050	27050	0
248	20240612	153400	439744200	27050	27050	27050	27050	0
249	20240612	153300	439744200	27050	27050	27050	27050	0
250	20240612	153200	439744200	27050	27050	27050	27050	0
251	20240612	153100	439744200	27050	27050	27050	27050	0
252	20240612	153000	439744200	27050	27050	27050	27050	512
253	20240612	152900	425894600	27150	27150	27150	27150	0
254	20240612	152800	425894600	27150	27150	27150	27150	0
255	20240612	152700	425894600	27150	27150	27150	27150	0
256	20240612	152600	425894600	27150	27150	27150	27150	0
257	20240612	152500	425894600	27150	27150	27150	27150	0
258	20240612	152400	425894600	27150	27150	27150	27150	0
259	20240612	152300	425894600	27150	27150	27150	27150	0
260	20240612	152200	425894600	27150	27150	27150	27150	0
261	20240612	152100	425894600	27150	27150	27150	27150	0
262	20240612	152000	425894600	27150	27150	27150	27150	0
263	20240612	151900	425894600	27150	27150	27150	27050	7
264	20240612	151800	425704650	27150	27150	27150	27150	0
265	20240612	151700	425704650	27150	27150	27150	27150	6
266	20240612	151600	425541750	27050	27050	27050	27050	0
267	20240612	151500	425541750	27050	27050	27050	27050	1
268	20240612	151400	425514700	27150	27150	27150	27150	0
269	20240612	151300	425514700	27150	27150	27150	27150	10
270	20240612	151200	425243200	27150	27100	27150	27100	146
271	20240612	151100	421286500	27050	27050	27050	27050	0
272	20240612	151000	421286500	27050	27050	27050	27050	2
273	20240612	150900	421232400	27100	27100	27100	27100	2
274	20240612	150800	421178200	27100	27100	27100	27100	0
275	20240612	150700	421178200	27100	27100	27100	27100	5
276	20240612	150600	421042700	27050	27050	27050	27050	0
277	20240612	150500	421042700	27050	27050	27050	27050	3
278	20240612	150400	420961550	27050	27050	27050	27050	0
279	20240612	150300	420961550	27050	27100	27100	27050	107
280	20240612	150200	418061900	27100	27100	27100	27100	50
281	20240612	150100	416706900	27100	27150	27150	27100	31
282	20240612	150000	415866750	27150	27150	27150	27150	1
283	20240612	145900	415839600	27100	27150	27150	27100	50
284	20240612	145800	414484350	27100	27100	27100	27100	200
285	20240612	145700	409064350	27100	27100	27100	27100	120
286	20240612	145600	405812350	27100	27100	27100	27100	0
287	20240612	145500	405812350	27100	27100	27100	27100	250
288	20240612	145400	399037350	27100	27100	27100	27100	50
289	20240612	145300	397682350	27100	27100	27100	27100	15
290	20240612	145200	397275850	27050	27050	27050	27050	60
291	20240612	145100	395652850	27100	27100	27100	27100	19
292	20240612	145000	395137950	27050	27050	27050	27050	7
293	20240612	144900	394948600	27050	27050	27050	27050	132
294	20240612	144800	391378000	27100	27050	27100	27050	17
295	20240612	144700	390917950	27050	27050	27050	27050	7
296	20240612	144600	390728600	27050	27100	27100	27050	245
297	20240612	144500	384089850	27050	27050	27050	27050	3
298	20240612	144400	384008700	27050	27050	27050	27050	302
299	20240612	144300	375839600	27050	27050	27050	27050	0
300	20240612	144200	375839600	27050	27050	27050	27050	1
301	20240612	144100	375812550	27050	27050	27050	27050	0
302	20240612	144000	375812550	27050	27050	27050	27050	0
303	20240612	143900	375812550	27050	27050	27050	27050	0
304	20240612	143800	375812550	27050	27050	27050	27050	0
305	20240612	143700	375812550	27050	27050	27050	27050	25
306	20240612	143600	375136300	27000	27000	27000	27000	0
307	20240612	143500	375136300	27000	27000	27000	27000	0
308	20240612	143400	375136300	27000	27000	27000	27000	9
309	20240612	143300	374893300	27000	27000	27000	27000	38
310	20240612	143200	373867300	27000	27000	27000	27000	21
311	20240612	143100	373300300	27000	27000	27000	27000	0
312	20240612	143000	373300300	27000	27000	27000	27000	21
313	20240612	142900	372733300	27000	27000	27000	27000	111
314	20240612	142800	369736300	27000	27000	27000	27000	150
315	20240612	142700	365686300	27050	27050	27050	27050	1
316	20240612	142600	365659250	27050	27050	27050	27050	0
317	20240612	142500	365659250	27050	27050	27050	27050	0
318	20240612	142400	365659250	27050	27050	27050	27050	0
319	20240612	142300	365659250	27050	27050	27050	27050	1
320	20240612	142200	365632200	27050	27050	27050	27050	0
321	20240612	142100	365632200	27050	27050	27050	27050	0
322	20240612	142000	365632200	27050	27050	27050	27050	1
323	20240612	141900	365605150	27050	27050	27050	27050	24
324	20240612	141800	364955950	27050	27050	27050	27050	0
325	20240612	141700	364955950	27050	27000	27050	27000	32
326	20240612	141600	364090950	27000	27000	27000	27000	0
327	20240612	141500	364090950	27000	27000	27000	27000	98
328	20240612	141400	361444950	27000	27000	27000	27000	0
329	20240612	141300	361444950	27000	27000	27000	27000	100
330	20240612	141200	358744950	27050	27050	27050	27050	70
331	20240612	141100	356851450	27050	27000	27050	27000	165
332	20240612	141000	352396150	26950	26950	26950	26950	0
333	20240612	140900	352396150	26950	27000	27050	26950	293
334	20240612	140800	344482150	27000	27000	27000	27000	1
335	20240612	140700	344455150	27000	27000	27000	27000	400
336	20240612	140600	333655150	27050	27050	27050	27050	0
337	20240612	140500	333655150	27050	27050	27050	27050	0
338	20240612	140400	333655150	27050	27050	27050	27050	1
339	20240612	140300	333628100	27000	27000	27000	27000	2
340	20240612	140200	333574100	27000	27000	27000	27000	208
341	20240612	140100	327958100	27000	27000	27000	27000	0
342	20240612	140000	327958100	27000	27000	27000	27000	0
343	20240612	135900	327958100	27000	27000	27000	27000	0
344	20240612	135800	327958100	27000	27000	27000	27000	1
345	20240612	135700	327931100	27000	27000	27000	27000	0
346	20240612	135600	327931100	27000	27000	27000	27000	1
347	20240612	135500	327904100	27000	27000	27000	27000	21
348	20240612	135400	327337100	27100	27100	27100	27100	1
349	20240612	135300	327310000	27050	27050	27050	27050	111
350	20240612	135200	324307450	27050	27050	27050	27050	0
351	20240612	135100	324307450	27050	27050	27050	27050	0
352	20240612	135000	324307450	27050	27050	27050	27050	0
353	20240612	134900	324307450	27050	27050	27050	27050	0
354	20240612	134800	324307450	27050	27050	27050	27050	0
355	20240612	134700	324307450	27050	27050	27050	27050	0
356	20240612	134600	324307450	27050	27050	27050	27050	129
357	20240612	134500	320818000	27050	27050	27050	27050	3
358	20240612	134400	320736850	27050	27050	27050	27050	0
359	20240612	134300	320736850	27050	27050	27050	27050	117
360	20240612	134200	317572000	27050	27050	27050	27050	40
361	20240612	134100	316490000	27000	27000	27000	27000	0
362	20240612	134000	316490000	27000	27000	27000	27000	0
363	20240612	133900	316490000	27000	27000	27000	27000	3
364	20240612	133800	316409000	27000	27000	27000	27000	0
365	20240612	133700	316409000	27000	27000	27000	27000	0
366	20240612	133600	316409000	27000	27000	27000	27000	44
367	20240612	133500	315221000	27000	27000	27000	27000	8
368	20240612	133400	315005000	26950	27000	27000	26950	222
369	20240612	133300	309019000	27000	27000	27000	27000	18
370	20240612	133200	308533000	27000	27000	27000	27000	0
371	20240612	133100	308533000	27000	27000	27000	27000	0
372	20240612	133000	308533000	27000	27000	27000	27000	0
373	20240612	132900	308533000	27000	27000	27000	27000	0
374	20240612	132800	308533000	27000	27000	27000	27000	0
375	20240612	132700	308533000	27000	27000	27000	27000	0
376	20240612	132600	308533000	27000	27000	27000	27000	0
377	20240612	132500	308533000	27000	27000	27000	27000	0
378	20240612	132400	308533000	27000	27000	27000	27000	0
379	20240612	132300	308533000	27000	27000	27000	27000	0
380	20240612	132200	308533000	27000	27000	27000	27000	231
381	20240612	132100	302296000	27000	27000	27000	27000	208
382	20240612	132000	296680000	27000	27000	27000	27000	0
383	20240612	131900	296680000	27000	27000	27000	27000	0
384	20240612	131800	296680000	27000	27000	27000	27000	0
385	20240612	131700	296680000	27000	27000	27000	27000	0
386	20240612	131600	296680000	27000	27050	27050	27000	6
387	20240612	131500	296517950	27000	27000	27000	27000	0
388	20240612	131400	296517950	27000	27000	27000	27000	0
389	20240612	131300	296517950	27000	27000	27000	27000	10
390	20240612	131200	296247950	27000	27000	27000	27000	0
391	20240612	131100	296247950	27000	27000	27000	27000	5
392	20240612	131000	296112950	27000	27000	27000	27000	0
393	20240612	130900	296112950	27000	27000	27000	27000	1
394	20240612	130800	296085950	27000	27000	27000	27000	0
395	20240612	130700	296085950	27000	27000	27000	27000	0
396	20240612	130600	296085950	27000	27000	27000	27000	62
397	20240612	130500	294411950	27000	27000	27000	27000	0
398	20240612	130400	294411950	27000	27000	27000	27000	15
399	20240612	130300	294006950	27050	27000	27050	27000	121
400	20240612	130200	290734950	27000	27000	27000	27000	0
401	20240612	130100	290734950	27000	27000	27000	27000	60
402	20240612	130000	289114950	27000	27000	27000	27000	18
403	20240612	125900	288628950	27000	27000	27000	27000	0
404	20240612	125800	288628950	27000	27000	27000	27000	0
405	20240612	125700	288628950	27000	27050	27050	27000	4
406	20240612	125600	288520850	27000	27000	27000	27000	0
407	20240612	125500	288520850	27000	27000	27000	27000	1
408	20240612	125400	288493850	27050	27050	27050	27050	0
409	20240612	125300	288493850	27050	27050	27050	27050	0
410	20240612	125200	288493850	27050	27050	27050	27050	133
411	20240612	125100	284896200	27000	27000	27000	27000	0
412	20240612	125000	284896200	27000	27000	27000	27000	0
413	20240612	124900	284896200	27000	27000	27000	27000	0
414	20240612	124800	284896200	27000	27000	27000	27000	0
415	20240612	124700	284896200	27000	27000	27000	27000	0
416	20240612	124600	284896200	27000	27000	27000	27000	5
417	20240612	124500	284761200	27050	27050	27050	27050	0
418	20240612	124400	284761200	27050	27050	27050	27050	0
419	20240612	124300	284761200	27050	27050	27050	27050	0
420	20240612	124200	284761200	27050	27050	27050	27050	0
421	20240612	124100	284761200	27050	27050	27050	27050	30
422	20240612	124000	283949700	27050	27050	27050	27050	0
423	20240612	123900	283949700	27050	27050	27050	27050	152
424	20240612	123800	279838100	27000	27000	27000	27000	14
425	20240612	123700	279460100	27000	27000	27000	27000	120
426	20240612	123600	276220100	27050	27050	27050	27050	2
427	20240612	123500	276166000	27050	27050	27050	27050	2
428	20240612	123400	276111900	27000	27000	27000	27000	0
429	20240612	123300	276111900	27000	27000	27000	27000	2
430	20240612	123200	276057900	26950	26950	26950	26950	0
431	20240612	123100	276057900	26950	26950	26950	26950	100
432	20240612	123000	273362900	26900	26950	26950	26900	100
433	20240612	122900	270670850	26900	26950	27100	26900	348
434	20240612	122800	261290050	26900	27000	27000	26900	413
435	20240612	122700	250162550	26950	27000	27000	26950	200
436	20240612	122600	244766000	27150	27150	27150	27150	0
437	20240612	122500	244766000	27150	27150	27150	27150	0
438	20240612	122400	244766000	27150	27100	27150	27000	2010
439	20240612	122300	190475000	27150	27150	27150	27150	0
440	20240612	122200	190475000	27150	27150	27150	27150	5
441	20240612	122100	190339250	27150	27100	27150	27100	2
442	20240612	122000	190285000	27100	27100	27100	27100	0
443	20240612	121900	190285000	27100	27100	27100	27100	0
444	20240612	121800	190285000	27100	27150	27150	27100	128
445	20240612	121700	186816100	27100	27100	27100	27100	0
446	20240612	121600	186816100	27100	27100	27100	27100	0
447	20240612	121500	186816100	27100	27100	27100	27100	0
448	20240612	121400	186816100	27100	27100	27100	27100	0
449	20240612	121300	186816100	27100	27100	27100	27100	0
450	20240612	121200	186816100	27100	27100	27100	27100	0
451	20240612	121100	186816100	27100	27100	27100	27100	0
452	20240612	121000	186816100	27100	27100	27100	27100	0
453	20240612	120900	186816100	27100	27100	27100	27100	1
454	20240612	120800	186789000	27100	27100	27100	27100	0
455	20240612	120700	186789000	27100	27100	27100	27100	165
456	20240612	120600	182317500	27100	27100	27100	27100	0
457	20240612	120500	182317500	27100	27100	27100	27100	0
458	20240612	120400	182317500	27100	27100	27100	27100	91
459	20240612	120300	179851400	27150	27150	27150	27150	1
460	20240612	120200	179824250	27150	27150	27150	27150	7
461	20240612	120100	179634200	27150	27150	27150	27150	0
462	20240612	120000	179634200	27150	27150	27150	27150	5
463	20240612	115900	179498450	27100	27100	27100	27100	0
464	20240612	115800	179498450	27100	27100	27100	27100	0
465	20240612	115700	179498450	27100	27100	27100	27100	2
466	20240612	115600	179444250	27100	27100	27100	27100	2
467	20240612	115500	179390050	27100	27100	27100	27100	2
468	20240612	115400	179335850	27150	27150	27150	27150	5
469	20240612	115300	179200100	27150	27150	27150	27150	2
470	20240612	115200	179145800	27150	27150	27150	27150	0
471	20240612	115100	179145800	27150	27150	27150	27150	0
472	20240612	115000	179145800	27150	27150	27150	27150	1
473	20240612	114900	179118650	27100	27100	27100	27100	0
474	20240612	114800	179118650	27100	27100	27100	27100	0
475	20240612	114700	179118650	27100	27100	27100	27100	0
476	20240612	114600	179118650	27100	27100	27100	27100	0
477	20240612	114500	179118650	27100	27150	27150	27100	26
478	20240612	114400	178413800	27150	27150	27150	27150	120
479	20240612	114300	175155800	27150	27150	27150	27150	2
480	20240612	114200	175101500	27150	27150	27150	27150	0
481	20240612	114100	175101500	27150	27150	27150	27150	0
482	20240612	114000	175101500	27150	27150	27150	27150	0
483	20240612	113900	175101500	27150	27150	27150	27150	0
484	20240612	113800	175101500	27150	27150	27150	27150	130
485	20240612	113700	171572000	27100	27100	27100	27100	0
486	20240612	113600	171572000	27100	27100	27100	27100	0
487	20240612	113500	171572000	27100	27100	27100	27100	0
488	20240612	113400	171572000	27100	27100	27100	27100	0
489	20240612	113300	171572000	27100	27100	27100	27100	50
490	20240612	113200	170217000	27100	27100	27100	27000	971
491	20240612	113100	143945200	27150	27100	27150	27100	287
492	20240612	113000	136167450	27100	27150	27150	27100	870
493	20240612	112900	112555000	27200	27200	27200	27200	2
494	20240612	112800	112500600	27200	27200	27200	27200	0
495	20240612	112700	112500600	27200	27200	27200	27200	0
496	20240612	112600	112500600	27200	27200	27200	27200	0
497	20240612	112500	112500600	27200	27200	27200	27200	19
498	20240612	112400	111983800	27250	27250	27250	27250	0
499	20240612	112300	111983800	27250	27250	27250	27250	0
500	20240612	112200	111983800	27250	27250	27250	27250	1
501	20240612	112100	111956550	27250	27250	27250	27250	0
502	20240612	112000	111956550	27250	27250	27250	27250	0
503	20240612	111900	111956550	27250	27250	27250	27250	3
504	20240612	111800	111874800	27200	27200	27200	27200	10
505	20240612	111700	111602800	27300	27300	27300	27300	6
506	20240612	111600	111439000	27300	27300	27300	27300	6
507	20240612	111500	111275200	27150	27150	27150	27150	0
508	20240612	111400	111275200	27150	27150	27150	27150	0
509	20240612	111300	111275200	27150	27150	27150	27150	0
510	20240612	111200	111275200	27150	27150	27150	27150	0
511	20240612	111100	111275200	27150	27150	27150	27150	0
512	20240612	111000	111275200	27150	27150	27150	27150	0
513	20240612	110900	111275200	27150	27150	27150	27150	214
514	20240612	110800	105465100	27150	27150	27150	27150	0
515	20240612	110700	105465100	27150	27250	27250	27150	200
516	20240612	110600	100028300	27250	27250	27250	27250	8
517	20240612	110500	99810300	27250	27250	27250	27250	0
518	20240612	110400	99810300	27250	27250	27250	27250	0
519	20240612	110300	99810300	27250	27250	27250	27250	36
520	20240612	110200	98829300	27400	27400	27400	27400	0
521	20240612	110100	98829300	27400	27250	27400	27250	36
522	20240612	110000	97848150	27250	27250	27250	27250	1
523	20240612	105900	97820900	27250	27250	27250	27200	112
524	20240612	105800	94774150	27250	27250	27250	27250	22
525	20240612	105700	94174650	27250	27250	27250	27250	0
526	20240612	105600	94174650	27250	27250	27250	27250	33
527	20240612	105500	93275400	27250	27250	27250	27250	8
528	20240612	105400	93057400	27250	27250	27250	27250	0
529	20240612	105300	93057400	27250	27250	27250	27250	61
530	20240612	105200	91395150	27250	27250	27250	27250	0
531	20240612	105100	91395150	27250	27250	27250	27250	0
532	20240612	105000	91395150	27250	27250	27250	27250	6
533	20240612	104900	91231650	27250	27250	27250	27250	12
534	20240612	104800	90904650	27250	27250	27250	27250	10
535	20240612	104700	90632150	27200	27200	27200	27200	0
536	20240612	104600	90632150	27200	27200	27200	27200	0
537	20240612	104500	90632150	27200	27200	27200	27150	119
538	20240612	104400	87395450	27150	27250	27250	27150	314
539	20240612	104300	78855600	27250	27250	27250	27250	5
540	20240612	104200	78719350	27250	27250	27250	27250	0
541	20240612	104100	78719350	27250	27250	27250	27250	0
542	20240612	104000	78719350	27250	27250	27250	27250	2
543	20240612	103900	78664850	27200	27200	27200	27200	0
544	20240612	103800	78664850	27200	27200	27200	27200	0
545	20240612	103700	78664850	27200	27250	27250	27200	111
546	20240612	103600	75640450	27250	27250	27250	27250	99
547	20240612	103500	72942700	27250	27200	27250	27200	101
548	20240612	103400	70195450	27250	27250	27250	27250	1
549	20240612	103300	70168200	27200	27200	27200	27200	0
550	20240612	103200	70168200	27200	27200	27200	27200	5
551	20240612	103100	70032200	27200	27200	27200	27200	0
552	20240612	103000	70032200	27200	27250	27250	27200	22
553	20240612	102900	69433100	27300	27300	27300	27300	0
554	20240612	102800	69433100	27300	27300	27300	27300	10
555	20240612	102700	69160100	27300	27350	27350	27300	16
556	20240612	102600	68723150	27400	27400	27400	27400	0
557	20240612	102500	68723150	27400	27400	27400	27400	0
558	20240612	102400	68723150	27400	27400	27400	27400	0
559	20240612	102300	68723150	27400	27400	27400	27400	0
560	20240612	102200	68723150	27400	27400	27400	27400	0
561	20240612	102100	68723150	27400	27400	27400	27400	0
562	20240612	102000	68723150	27400	27400	27400	27400	1
563	20240612	101900	68695750	27300	27300	27300	27300	10
564	20240612	101800	68422750	27400	27400	27400	27400	1
565	20240612	101700	68395350	27450	27450	27450	27450	0
566	20240612	101600	68395350	27450	27450	27450	27450	0
567	20240612	101500	68395350	27450	27450	27450	27450	0
568	20240612	101400	68395350	27450	27450	27450	27450	0
569	20240612	101300	68395350	27450	27450	27450	27450	0
570	20240612	101200	68395350	27450	27450	27450	27450	0
571	20240612	101100	68395350	27450	27450	27450	27450	0
572	20240612	101000	68395350	27450	27450	27450	27450	0
573	20240612	100900	68395350	27450	27400	27450	27400	6
574	20240612	100800	68230900	27450	27450	27450	27450	1
575	20240612	100700	68203450	27400	27400	27400	27400	5
576	20240612	100600	68066450	27450	27450	27450	27450	1
577	20240612	100500	68039000	27300	27350	27350	27300	70
578	20240612	100400	66127200	27450	27400	27450	27400	70
579	20240612	100300	64209150	27400	27400	27400	27400	0
580	20240612	100200	64209150	27400	27400	27400	27400	0
581	20240612	100100	64209150	27400	27400	27400	27400	1
582	20240612	100000	64181750	27250	27250	27250	27250	47
583	20240612	095900	62901000	27300	27350	27350	27300	181
584	20240612	095800	57957750	27400	27400	27400	27400	52
585	20240612	095700	56532950	27400	27400	27400	27400	0
586	20240612	095600	56532950	27400	27400	27400	27400	0
587	20240612	095500	56532950	27400	27400	27400	27400	49
588	20240612	095400	55190350	27400	27400	27400	27400	35
589	20240612	095300	54231350	27400	27400	27400	27400	0
590	20240612	095200	54231350	27400	27400	27400	27400	0
591	20240612	095100	54231350	27400	27400	27400	27400	1
592	20240612	095000	54203950	27400	27400	27400	27400	0
593	20240612	094900	54203950	27400	27450	27450	27400	5
594	20240612	094800	54066900	27450	27450	27450	27450	60
595	20240612	094700	52419900	27450	27450	27450	27450	0
596	20240612	094600	52419900	27450	27450	27450	27450	50
597	20240612	094500	51047400	27450	27400	27450	27400	11
598	20240612	094400	50745700	27450	27450	27450	27450	0
599	20240612	094300	50745700	27450	27450	27450	27450	0
600	20240612	094200	50745700	27450	27450	27450	27450	0
601	20240612	094100	50745700	27450	27400	27450	27300	10
602	20240612	094000	50472000	27350	27400	27400	27350	157
603	20240612	093900	46177900	27500	27400	27500	27350	27
604	20240612	093800	45438650	27400	27400	27400	27400	10
605	20240612	093700	45164650	27500	27500	27500	27500	5
606	20240612	093600	45027150	27500	27450	27500	27450	5
607	20240612	093500	44889750	27400	27450	27450	27400	5
608	20240612	093400	44752550	27500	27500	27500	27500	0
609	20240612	093300	44752550	27500	27500	27500	27500	4
610	20240612	093200	44642550	27500	27500	27500	27500	106
611	20240612	093100	41727550	27550	27500	27550	27500	108
612	20240612	093000	38757000	27500	27500	27500	27500	0
613	20240612	092900	38757000	27500	27500	27500	27500	3
614	20240612	092800	38674500	27500	27450	27500	27450	21
615	20240612	092700	38098000	27500	27500	27500	27500	0
616	20240612	092600	38098000	27500	27500	27500	27500	2
617	20240612	092500	38043000	27450	27450	27450	27450	20
618	20240612	092400	37494000	27500	27500	27500	27500	0
619	20240612	092300	37494000	27500	27500	27500	27500	1
620	20240612	092200	37466500	27500	27500	27500	27500	0
621	20240612	092100	37466500	27500	27500	27500	27500	56
622	20240612	092000	35926500	27500	27500	27500	27500	5
623	20240612	091900	35789000	27500	27500	27500	27500	0
624	20240612	091800	35789000	27500	27500	27500	27500	0
625	20240612	091700	35789000	27500	27500	27500	27500	0
626	20240612	091600	35789000	27500	27500	27500	27500	3
627	20240612	091500	35706500	27500	27500	27500	27500	0
628	20240612	091400	35706500	27500	27500	27500	27500	3
629	20240612	091300	35624000	27450	27450	27450	27450	23
630	20240612	091200	34992650	27450	27450	27450	27450	0
631	20240612	091100	34992650	27450	27350	27450	27350	3
632	20240612	091000	34910500	27300	27300	27300	27300	101
633	20240612	090900	32153200	27300	27350	27350	27300	110
634	20240612	090800	29147600	27350	27350	27350	27350	0
635	20240612	090700	29147600	27350	27350	27350	27350	50
636	20240612	090600	27780100	27350	27350	27350	27350	0
637	20240612	090500	27780100	27350	27350	27350	27350	23
638	20240612	090400	27151050	27350	27350	27350	27350	52
639	20240612	090300	25728850	27250	27300	27300	27250	120
640	20240612	090200	22457850	27350	27350	27350	27350	3
641	20240612	090100	22375800	27350	27350	27350	27350	1
642	20240612	090000	22348450	27350	27300	27350	27150	821