KissMeData/005810/min/candle-20240626.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240626	184600	1160015650	27600	27600	27600	27600	225
3	20240626	184500	1160015650	27600	27600	27600	27600	0
4	20240626	184400	1160015650	27600	27600	27600	27600	0
5	20240626	184300	1160015650	27600	27600	27600	27600	0
6	20240626	184200	1160015650	27600	27600	27600	27600	0
7	20240626	184100	1160015650	27600	27600	27600	27600	0
8	20240626	184000	1160015650	27600	27600	27600	27600	0
9	20240626	183900	1160015650	27600	27600	27600	27600	0
10	20240626	183800	1160015650	27600	27600	27600	27600	0
11	20240626	183700	1160015650	27600	27600	27600	27600	0
12	20240626	183600	1160015650	27600	27600	27600	27600	0
13	20240626	183500	1160015650	27600	27600	27600	27600	0
14	20240626	183400	1160015650	27600	27600	27600	27600	0
15	20240626	183300	1160015650	27600	27600	27600	27600	0
16	20240626	183200	1160015650	27600	27600	27600	27600	0
17	20240626	183100	1160015650	27600	27600	27600	27600	0
18	20240626	183000	1160015650	27600	27600	27600	27600	0
19	20240626	182900	1160015650	27600	27600	27600	27600	0
20	20240626	182800	1160015650	27600	27600	27600	27600	0
21	20240626	182700	1160015650	27600	27600	27600	27600	0
22	20240626	182600	1160015650	27600	27600	27600	27600	0
23	20240626	182500	1160015650	27600	27600	27600	27600	0
24	20240626	182400	1160015650	27600	27600	27600	27600	0
25	20240626	182300	1160015650	27600	27600	27600	27600	0
26	20240626	182200	1160015650	27600	27600	27600	27600	0
27	20240626	182100	1160015650	27600	27600	27600	27600	0
28	20240626	182000	1160015650	27600	27600	27600	27600	0
29	20240626	181900	1160015650	27600	27600	27600	27600	0
30	20240626	181800	1160015650	27600	27600	27600	27600	0
31	20240626	181700	1160015650	27600	27600	27600	27600	0
32	20240626	181600	1160015650	27600	27600	27600	27600	225
33	20240626	181500	1160015650	27600	27600	27600	27600	0
34	20240626	181400	1160015650	27600	27600	27600	27600	0
35	20240626	181300	1160015650	27600	27600	27600	27600	0
36	20240626	181200	1160015650	27600	27600	27600	27600	0
37	20240626	181100	1160015650	27600	27600	27600	27600	0
38	20240626	181000	1160015650	27600	27600	27600	27600	0
39	20240626	180900	1160015650	27600	27600	27600	27600	0
40	20240626	180800	1160015650	27600	27600	27600	27600	0
41	20240626	180700	1160015650	27600	27600	27600	27600	0
42	20240626	180600	1160015650	27600	27600	27600	27600	0
43	20240626	180500	1160015650	27600	27600	27600	27600	0
44	20240626	180400	1160015650	27600	27600	27600	27600	0
45	20240626	180300	1160015650	27600	27600	27600	27600	0
46	20240626	180200	1160015650	27600	27600	27600	27600	0
47	20240626	180100	1160015650	27600	27600	27600	27600	0
48	20240626	180000	1160015650	27600	27600	27600	27600	0
49	20240626	175900	1160015650	27600	27600	27600	27600	0
50	20240626	175800	1160015650	27600	27600	27600	27600	0
51	20240626	175700	1160015650	27600	27600	27600	27600	0
52	20240626	175600	1160015650	27600	27600	27600	27600	0
53	20240626	175500	1160015650	27600	27600	27600	27600	0
54	20240626	175400	1160015650	27600	27600	27600	27600	0
55	20240626	175300	1160015650	27600	27600	27600	27600	0
56	20240626	175200	1160015650	27600	27600	27600	27600	0
57	20240626	175100	1160015650	27600	27600	27600	27600	0
58	20240626	175000	1160015650	27600	27600	27600	27600	0
59	20240626	174900	1160015650	27600	27600	27600	27600	0
60	20240626	174800	1160015650	27600	27600	27600	27600	0
61	20240626	174700	1160015650	27600	27600	27600	27600	0
62	20240626	174600	1160015650	27600	27600	27600	27600	225
63	20240626	174500	1160015650	27600	27600	27600	27600	0
64	20240626	174400	1160015650	27600	27600	27600	27600	0
65	20240626	174300	1160015650	27600	27600	27600	27600	0
66	20240626	174200	1160015650	27600	27600	27600	27600	0
67	20240626	174100	1160015650	27600	27600	27600	27600	0
68	20240626	174000	1160015650	27600	27600	27600	27600	0
69	20240626	173900	1160015650	27600	27600	27600	27600	0
70	20240626	173800	1160015650	27600	27600	27600	27600	0
71	20240626	173700	1160015650	27600	27600	27600	27600	0
72	20240626	173600	1160015650	27600	27600	27600	27600	0
73	20240626	173500	1160015650	27600	27600	27600	27600	0
74	20240626	173400	1160015650	27600	27600	27600	27600	0
75	20240626	173300	1160015650	27600	27600	27600	27600	0
76	20240626	173200	1160015650	27600	27600	27600	27600	0
77	20240626	173100	1160015650	27600	27600	27600	27600	0
78	20240626	173000	1160015650	27600	27600	27600	27600	0
79	20240626	172900	1160015650	27600	27600	27600	27600	0
80	20240626	172800	1160015650	27600	27600	27600	27600	0
81	20240626	172700	1160015650	27600	27600	27600	27600	0
82	20240626	172600	1160015650	27600	27600	27600	27600	0
83	20240626	172500	1160015650	27600	27600	27600	27600	0
84	20240626	172400	1160015650	27600	27600	27600	27600	0
85	20240626	172300	1160015650	27600	27600	27600	27600	0
86	20240626	172200	1160015650	27600	27600	27600	27600	0
87	20240626	172100	1160015650	27600	27600	27600	27600	0
88	20240626	172000	1160015650	27600	27600	27600	27600	0
89	20240626	171900	1160015650	27600	27600	27600	27600	0
90	20240626	171800	1160015650	27600	27600	27600	27600	0
91	20240626	171700	1160015650	27600	27600	27600	27600	0
92	20240626	171600	1160015650	27600	27600	27600	27600	225
93	20240626	171500	1160015650	27600	27600	27600	27600	0
94	20240626	171400	1160015650	27600	27600	27600	27600	0
95	20240626	171300	1160015650	27600	27600	27600	27600	0
96	20240626	171200	1160015650	27600	27600	27600	27600	0
97	20240626	171100	1160015650	27600	27600	27600	27600	0
98	20240626	171000	1160015650	27600	27600	27600	27600	0
99	20240626	170900	1160015650	27600	27600	27600	27600	0
100	20240626	170800	1160015650	27600	27600	27600	27600	0
101	20240626	170700	1160015650	27600	27600	27600	27600	0
102	20240626	170600	1160015650	27600	27600	27600	27600	0
103	20240626	170500	1160015650	27600	27600	27600	27600	0
104	20240626	170400	1160015650	27600	27600	27600	27600	0
105	20240626	170300	1160015650	27600	27600	27600	27600	0
106	20240626	170200	1160015650	27600	27600	27600	27600	0
107	20240626	170100	1160015650	27600	27600	27600	27600	0
108	20240626	170000	1160015650	27600	27600	27600	27600	0
109	20240626	165900	1160015650	27600	27600	27600	27600	0
110	20240626	165800	1160015650	27600	27600	27600	27600	0
111	20240626	165700	1160015650	27600	27600	27600	27600	0
112	20240626	165600	1160015650	27600	27600	27600	27600	0
113	20240626	165500	1160015650	27600	27600	27600	27600	0
114	20240626	165400	1160015650	27600	27600	27600	27600	0
115	20240626	165300	1160015650	27600	27600	27600	27600	0
116	20240626	165200	1160015650	27600	27600	27600	27600	0
117	20240626	165100	1160015650	27600	27600	27600	27600	0
118	20240626	165000	1160015650	27600	27600	27600	27600	0
119	20240626	164900	1160015650	27600	27600	27600	27600	0
120	20240626	164800	1160015650	27600	27600	27600	27600	0
121	20240626	164700	1160015650	27600	27600	27600	27600	0
122	20240626	164600	1160015650	27600	27600	27600	27600	225
123	20240626	164500	1160015650	27600	27600	27600	27600	0
124	20240626	164400	1160015650	27600	27600	27600	27600	0
125	20240626	164300	1160015650	27600	27600	27600	27600	0
126	20240626	164200	1160015650	27600	27600	27600	27600	0
127	20240626	164100	1160015650	27600	27600	27600	27600	0
128	20240626	164000	1160015650	27600	27600	27600	27600	0
129	20240626	163900	1160015650	27600	27600	27600	27600	0
130	20240626	163800	1160015650	27600	27600	27600	27600	0
131	20240626	163700	1160015650	27600	27600	27600	27600	0
132	20240626	163600	1160015650	27600	27600	27600	27600	0
133	20240626	163500	1160015650	27600	27600	27600	27600	0
134	20240626	163400	1160015650	27600	27600	27600	27600	0
135	20240626	163300	1160015650	27600	27600	27600	27600	0
136	20240626	163200	1160015650	27600	27600	27600	27600	0
137	20240626	163100	1160015650	27600	27600	27600	27600	0
138	20240626	163000	1160015650	27600	27600	27600	27600	0
139	20240626	162900	1160015650	27600	27600	27600	27600	0
140	20240626	162800	1160015650	27600	27600	27600	27600	0
141	20240626	162700	1160015650	27600	27600	27600	27600	0
142	20240626	162600	1160015650	27600	27600	27600	27600	0
143	20240626	162500	1160015650	27600	27600	27600	27600	0
144	20240626	162400	1160015650	27600	27600	27600	27600	0
145	20240626	162300	1160015650	27600	27600	27600	27600	0
146	20240626	162200	1160015650	27600	27600	27600	27600	0
147	20240626	162100	1160015650	27600	27600	27600	27600	0
148	20240626	162000	1160015650	27600	27600	27600	27600	0
149	20240626	161900	1160015650	27600	27600	27600	27600	0
150	20240626	161800	1160015650	27600	27600	27600	27600	0
151	20240626	161700	1160015650	27600	27600	27600	27600	0
152	20240626	161600	1160015650	27600	27600	27600	27600	225
153	20240626	161500	1160015650	27600	27600	27600	27600	0
154	20240626	161400	1160015650	27600	27600	27600	27600	0
155	20240626	161300	1160015650	27600	27600	27600	27600	0
156	20240626	161200	1160015650	27600	27600	27600	27600	0
157	20240626	161100	1160015650	27600	27600	27600	27600	0
158	20240626	161000	1160015650	27600	27600	27600	27600	0
159	20240626	160900	1160015650	27600	27600	27600	27600	0
160	20240626	160800	1160015650	27600	27600	27600	27600	0
161	20240626	160700	1160015650	27600	27600	27600	27600	0
162	20240626	160600	1160015650	27600	27600	27600	27600	0
163	20240626	160500	1160015650	27600	27600	27600	27600	0
164	20240626	160400	1160015650	27600	27600	27600	27600	0
165	20240626	160300	1160015650	27600	27600	27600	27600	0
166	20240626	160200	1160015650	27600	27600	27600	27600	0
167	20240626	160100	1160015650	27600	27600	27600	27600	0
168	20240626	160000	1160015650	27600	27600	27600	27600	0
169	20240626	155900	1160015650	27600	27600	27600	27600	0
170	20240626	155800	1160015650	27600	27600	27600	27600	0
171	20240626	155700	1160015650	27600	27600	27600	27600	0
172	20240626	155600	1160015650	27600	27600	27600	27600	0
173	20240626	155500	1160015650	27600	27600	27600	27600	0
174	20240626	155400	1160015650	27600	27600	27600	27600	0
175	20240626	155300	1160015650	27600	27600	27600	27600	0
176	20240626	155200	1160015650	27600	27600	27600	27600	0
177	20240626	155100	1160015650	27600	27600	27600	27600	0
178	20240626	155000	1160015650	27600	27600	27600	27600	0
179	20240626	154900	1160015650	27600	27600	27600	27600	0
180	20240626	154800	1160015650	27600	27600	27600	27600	0
181	20240626	154700	1160015650	27600	27600	27600	27600	0
182	20240626	154600	1160015650	27600	27600	27600	27600	225
183	20240626	154500	1160015650	27600	27600	27600	27600	0
184	20240626	154400	1160015650	27600	27600	27600	27600	0
185	20240626	154300	1160015650	27600	27600	27600	27600	0
186	20240626	154200	1160015650	27600	27600	27600	27600	0
187	20240626	154100	1160015650	27600	27600	27600	27600	0
188	20240626	154000	1160015650	27600	27600	27600	27600	0
189	20240626	153900	1160015650	27600	27600	27600	27600	0
190	20240626	153800	1160015650	27600	27600	27600	27600	0
191	20240626	153700	1160015650	27600	27600	27600	27600	0
192	20240626	153600	1160015650	27600	27600	27600	27600	0
193	20240626	153500	1160015650	27600	27600	27600	27600	0
194	20240626	153400	1160015650	27600	27600	27600	27600	0
195	20240626	153300	1160015650	27600	27600	27600	27600	0
196	20240626	153200	1160015650	27600	27600	27600	27600	0
197	20240626	153100	1160015650	27600	27600	27600	27600	0
198	20240626	153000	1160015650	27600	27600	27600	27600	225
199	20240626	152900	1153805650	27600	27600	27600	27600	0
200	20240626	152800	1153805650	27600	27600	27600	27600	0
201	20240626	152700	1153805650	27600	27600	27600	27600	0
202	20240626	152600	1153805650	27600	27600	27600	27600	0
203	20240626	152500	1153805650	27600	27600	27600	27600	0
204	20240626	152400	1153805650	27600	27600	27600	27600	0
205	20240626	152300	1153805650	27600	27600	27600	27600	0
206	20240626	152200	1153805650	27600	27600	27600	27600	0
207	20240626	152100	1153805650	27600	27600	27600	27600	0
208	20240626	152000	1153805650	27600	27600	27600	27600	0
209	20240626	151900	1153805650	27600	27600	27600	27500	24
210	20240626	151800	1153145250	27600	27600	27600	27600	1
211	20240626	151700	1153117650	27500	27500	27500	27500	6
212	20240626	151600	1152952650	27500	27500	27500	27500	24
213	20240626	151500	1152292650	27500	27500	27500	27500	67
214	20240626	151400	1150450150	27500	27500	27500	27500	917
215	20240626	151300	1125232650	27500	27500	27500	27500	0
216	20240626	151200	1125232650	27500	27500	27500	27500	0
217	20240626	151100	1125232650	27500	27500	27500	27500	0
218	20240626	151000	1125232650	27500	27500	27500	27500	1
219	20240626	150900	1125205150	27600	27600	27600	27600	58
220	20240626	150800	1123604350	27600	27600	27600	27600	1
221	20240626	150700	1123576750	27600	27600	27600	27600	0
222	20240626	150600	1123576750	27600	27600	27600	27600	1
223	20240626	150500	1123549150	27550	27550	27550	27550	214
224	20240626	150400	1117653450	27500	27500	27500	27500	0
225	20240626	150300	1117653450	27500	27500	27500	27500	1
226	20240626	150200	1117625950	27500	27500	27500	27500	0
227	20240626	150100	1117625950	27500	27500	27500	27500	0
228	20240626	150000	1117625950	27500	27500	27500	27500	32
229	20240626	145900	1116745950	27500	27500	27500	27500	77
230	20240626	145800	1114628450	27550	27550	27550	27550	373
231	20240626	145700	1104352300	27500	27500	27500	27500	58
232	20240626	145600	1102757300	27500	27500	27500	27500	83
233	20240626	145500	1100474800	27500	27500	27500	27500	57
234	20240626	145400	1098907300	27500	27550	27550	27500	530
235	20240626	145300	1084316200	27550	27550	27550	27550	20
236	20240626	145200	1083765200	27550	27500	27550	27500	1086
237	20240626	145100	1053892800	27450	27500	27500	27450	120
238	20240626	145000	1050593750	27450	27450	27450	27450	220
239	20240626	144900	1044554750	27450	27450	27450	27450	57
240	20240626	144800	1042990100	27500	27500	27500	27500	1
241	20240626	144700	1042962600	27450	27500	27500	27450	136
242	20240626	144600	1039227400	27500	27500	27500	27500	500
243	20240626	144500	1025477400	27500	27500	27550	27500	147
244	20240626	144400	1021434800	27500	27500	27500	27500	542
245	20240626	144300	1006529800	27550	27500	27550	27500	21
246	20240626	144200	1005952250	27500	27500	27500	27500	171
247	20240626	144100	1001249750	27500	27500	27500	27500	59
248	20240626	144000	999627250	27500	27500	27500	27500	34
249	20240626	143900	998692250	27500	27500	27500	27500	20
250	20240626	143800	998142250	27500	27500	27500	27500	69
251	20240626	143700	996244750	27500	27500	27500	27500	59
252	20240626	143600	994622250	27500	27500	27500	27500	47
253	20240626	143500	993329750	27500	27500	27500	27500	87
254	20240626	143400	990937250	27550	27550	27550	27550	1
255	20240626	143300	990909700	27500	27500	27500	27500	60
256	20240626	143200	989259700	27500	27500	27500	27500	162
257	20240626	143100	984804700	27500	27500	27550	27500	253
258	20240626	143000	977837100	27500	27500	27550	27500	130
259	20240626	142900	974262050	27500	27500	27500	27500	52
260	20240626	142800	972832050	27550	27450	27550	27450	82
261	20240626	142700	970578950	27550	27450	27550	27450	65
262	20240626	142600	968792400	27550	27550	27550	27550	2
263	20240626	142500	968737300	27450	27500	27550	27450	655
264	20240626	142400	950725700	27450	27450	27450	27450	271
265	20240626	142300	943286750	27450	27450	27450	27450	59
266	20240626	142200	941667200	27450	27450	27450	27450	20
267	20240626	142100	941118200	27450	27450	27450	27450	91
268	20240626	142000	938620250	27450	27450	27450	27450	30
269	20240626	141900	937796750	27500	27450	27500	27450	127
270	20240626	141800	934309000	27450	27450	27450	27450	78
271	20240626	141700	932167900	27450	27450	27450	27450	54
272	20240626	141600	930685600	27450	27450	27500	27450	91
273	20240626	141500	928187600	27450	27450	27450	27450	51
274	20240626	141400	926787650	27450	27450	27450	27450	40
275	20240626	141300	925689650	27450	27450	27450	27450	98
276	20240626	141200	922999550	27450	27450	27450	27450	0
277	20240626	141100	922999550	27450	27450	27450	27450	20
278	20240626	141000	922450550	27450	27500	27500	27450	109
279	20240626	140900	919458450	27400	27400	27400	27400	19
280	20240626	140800	918937850	27400	27400	27400	27400	34
281	20240626	140700	918006250	27450	27450	27450	27450	1759
282	20240626	140600	869721700	27450	27450	27450	27450	35
283	20240626	140500	868760950	27450	27450	27450	27450	20
284	20240626	140400	868211950	27450	27450	27450	27450	39
285	20240626	140300	867141400	27450	27450	27450	27450	102
286	20240626	140200	864341500	27450	27450	27450	27450	67
287	20240626	140100	862502350	27500	27450	27500	27450	128
288	20240626	140000	858983750	27450	27450	27450	27450	58
289	20240626	135900	857391650	27450	27450	27450	27450	51
290	20240626	135800	855991700	27500	27450	27500	27450	98
291	20240626	135700	853301400	27450	27450	27450	27450	0
292	20240626	135600	853301400	27450	27450	27450	27450	213
293	20240626	135500	847454550	27500	27450	27500	27450	73
294	20240626	135400	845448850	27450	27450	27450	27450	22
295	20240626	135300	844844950	27450	27450	27500	27450	241
296	20240626	135200	838228500	27450	27450	27450	27450	19
297	20240626	135100	837706950	27450	27450	27450	27450	28
298	20240626	135000	836938350	27450	27450	27500	27450	62
299	20240626	134900	835236400	27450	27450	27450	27450	35
300	20240626	134800	834275650	27450	27500	27500	27450	55
301	20240626	134700	832765850	27450	27450	27450	27450	39
302	20240626	134600	831695300	27450	27450	27450	27450	91
303	20240626	134500	829197350	27450	27450	27450	27450	0
304	20240626	134400	829197350	27450	27450	27450	27450	141
305	20240626	134300	825326900	27450	27450	27450	27450	50
306	20240626	134200	823954400	27450	27500	27500	27450	53
307	20240626	134100	822499450	27500	27450	27500	27450	70
308	20240626	134000	820577900	27450	27450	27450	27450	20
309	20240626	133900	820028900	27450	27450	27450	27450	81
310	20240626	133800	817805450	27450	27450	27450	27450	60
311	20240626	133700	816158450	27450	27450	27450	27450	0
312	20240626	133600	816158450	27450	27450	27450	27450	91
313	20240626	133500	813660500	27450	27450	27450	27450	29
314	20240626	133400	812864450	27450	27450	27450	27450	57
315	20240626	133300	811299800	27450	27400	27450	27400	189
316	20240626	133200	806113750	27450	27400	27450	27400	69
317	20240626	133100	804222800	27400	27400	27400	27400	32
318	20240626	133000	803346000	27400	27400	27400	27400	58
319	20240626	132900	801756800	27450	27400	27450	27400	88
320	20240626	132800	799343050	27400	27400	27400	27400	52
321	20240626	132700	797918250	27400	27400	27400	27400	42
322	20240626	132600	796767450	27400	27400	27400	27400	51
323	20240626	132500	795370050	27400	27400	27400	27400	36
324	20240626	132400	794383650	27400	27400	27400	27400	105
325	20240626	132300	791506650	27450	27450	27450	27450	1
326	20240626	132200	791479200	27400	27450	27450	27400	57
327	20240626	132100	789917100	27400	27450	27450	27400	90
328	20240626	132000	787450300	27450	27400	27450	27400	62
329	20240626	131900	785751250	27400	27400	27400	27400	132
330	20240626	131800	782134450	27400	27400	27400	27400	562
331	20240626	131700	766735650	27400	27400	27400	27400	64
332	20240626	131600	764982050	27400	27400	27400	27400	24
333	20240626	131500	764324450	27450	27450	27450	27450	506
334	20240626	131400	750434750	27450	27450	27450	27450	89
335	20240626	131300	747991700	27500	27500	27500	27500	42
336	20240626	131200	746836700	27500	27450	27500	27450	1051
337	20240626	131100	717936700	27450	27500	27500	27450	41
338	20240626	131000	716811200	27450	27450	27450	27450	65
339	20240626	130900	715026950	27450	27450	27450	27450	41
340	20240626	130800	713901500	27450	27450	27450	27450	0
341	20240626	130700	713901500	27450	27450	27450	27450	123
342	20240626	130600	710525150	27450	27450	27450	27450	10
343	20240626	130500	710250650	27450	27450	27450	27450	20
344	20240626	130400	709701650	27450	27450	27450	27450	109
345	20240626	130300	706709600	27450	27450	27450	27450	20
346	20240626	130200	706160600	27450	27450	27450	27450	36
347	20240626	130100	705172400	27450	27450	27450	27450	64
348	20240626	130000	703415600	27450	27450	27450	27450	323
349	20240626	125900	694549250	27450	27450	27450	27450	19
350	20240626	125800	694027700	27450	27450	27450	27450	40
351	20240626	125700	692929700	27450	27550	27550	27450	2131
352	20240626	125600	634224200	27700	27550	27700	27550	500
353	20240626	125500	620430850	27500	27550	27550	27500	247
354	20240626	125400	613630850	27500	27500	27500	27500	0
355	20240626	125300	613630850	27500	27550	27550	27500	93
356	20240626	125200	611073300	27500	27500	27500	27500	28
357	20240626	125100	610303300	27500	27500	27500	27500	283
358	20240626	125000	602520800	27450	27450	27450	27450	120
359	20240626	124900	599226800	27450	27450	27450	27450	20
360	20240626	124800	598677800	27450	27450	27450	27450	0
361	20240626	124700	598677800	27450	27500	27500	27450	53
362	20240626	124600	597222700	27450	27450	27450	27450	79
363	20240626	124500	595054150	27450	27450	27450	27450	102
364	20240626	124400	592254250	27450	27450	27450	27450	41
365	20240626	124300	591128800	27450	27450	27450	27450	58
366	20240626	124200	589536700	27450	27450	27450	27450	31
367	20240626	124100	588685750	27450	27450	27450	27450	60
368	20240626	124000	587038750	27450	27450	27450	27450	39
369	20240626	123900	585968200	27450	27450	27450	27450	50
370	20240626	123800	584595700	27450	27450	27450	27450	71
371	20240626	123700	582646750	27450	27450	27450	27450	19
372	20240626	123600	582125200	27450	27450	27450	27450	82
373	20240626	123500	579874300	27500	27450	27500	27450	256
374	20240626	123400	572837100	27450	27450	27450	27450	0
375	20240626	123300	572837100	27450	27450	27450	27450	53
376	20240626	123200	571382250	27450	27450	27450	27450	73
377	20240626	123100	569378400	27450	27450	27450	27450	19
378	20240626	123000	568856850	27450	27450	27450	27450	41
379	20240626	122900	567731400	27450	27450	27500	27450	200
380	20240626	122800	562241150	27450	27450	27450	27450	28
381	20240626	122700	561472550	27450	27450	27450	27450	76
382	20240626	122600	559386350	27450	27450	27450	27450	0
383	20240626	122500	559386350	27450	27500	27500	27450	167
384	20240626	122400	554798150	27450	27450	27450	27450	40
385	20240626	122300	553700150	27450	27450	27450	27450	52
386	20240626	122200	552272750	27450	27450	27450	27450	40
387	20240626	122100	551174750	27450	27450	27450	27450	58
388	20240626	122000	549582650	27450	27450	27450	27450	35
389	20240626	121900	548621900	27500	27450	27500	27450	69
390	20240626	121800	546727750	27450	27500	27500	27450	106
391	20240626	121700	543816000	27450	27450	27450	27450	20
392	20240626	121600	543267000	27450	27450	27450	27450	36
393	20240626	121500	542278800	27450	27450	27450	27450	101
394	20240626	121400	539506350	27500	27500	27500	27500	42
395	20240626	121300	538351350	27450	27450	27450	27450	53
396	20240626	121200	536896500	27450	27450	27450	27450	38
397	20240626	121100	535853400	27450	27450	27500	27450	73
398	20240626	121000	533849300	27450	27500	27500	27450	66
399	20240626	120900	532037300	27450	27450	27450	27450	0
400	20240626	120800	532037300	27450	27450	27450	27450	85
401	20240626	120700	529704050	27450	27450	27450	27450	40
402	20240626	120600	528606050	27450	27450	27450	27450	55
403	20240626	120500	527096300	27450	27450	27450	27450	171
404	20240626	120400	522402350	27450	27450	27450	27450	91
405	20240626	120300	519904400	27450	27500	27500	27450	39
406	20240626	120200	518833600	27450	27450	27450	27450	20
407	20240626	120100	518284600	27450	27450	27450	27450	127
408	20240626	120000	514798450	27450	27450	27450	27450	20
409	20240626	115900	514249450	27450	27450	27450	27450	0
410	20240626	115800	514249450	27450	27450	27450	27450	47
411	20240626	115700	512959300	27500	27500	27500	27500	357
412	20240626	115600	503141800	27500	27450	27500	27450	113
413	20240626	115500	500039700	27450	27450	27450	27450	34
414	20240626	115400	499106400	27450	27450	27450	27450	88
415	20240626	115300	496690800	27450	27450	27450	27450	78
416	20240626	115200	494549700	27450	27450	27450	27450	20
417	20240626	115100	494000700	27450	27500	27500	27450	109
418	20240626	115000	491005250	27450	27500	27500	27450	868
419	20240626	114900	467158900	27500	27500	27500	27500	68
420	20240626	114800	465288900	27500	27500	27500	27500	19
421	20240626	114700	464766400	27500	27500	27500	27500	81
422	20240626	114600	462538900	27500	27500	27500	27500	55
423	20240626	114500	461026400	27500	27500	27500	27500	0
424	20240626	114400	461026400	27500	27500	27550	27500	118
425	20240626	114300	457781150	27500	27500	27500	27500	29
426	20240626	114200	456983650	27500	27500	27500	27500	20
427	20240626	114100	456433650	27500	27500	27500	27500	77
428	20240626	114000	454316150	27500	27500	27500	27500	55
429	20240626	113900	452803650	27500	27500	27500	27500	82
430	20240626	113800	450548650	27500	27500	27500	27500	19
431	20240626	113700	450026150	27450	27450	27450	27450	49
432	20240626	113600	448681100	27450	27500	27500	27450	315
433	20240626	113500	440022250	27500	27500	27500	27500	45
434	20240626	113400	438784750	27500	27500	27500	27500	50
435	20240626	113300	437409750	27500	27500	27500	27500	101
436	20240626	113200	434632250	27500	27500	27500	27500	57
437	20240626	113100	433064750	27500	27500	27500	27500	0
438	20240626	113000	433064750	27500	27500	27500	27500	20
439	20240626	112900	432514750	27500	27500	27500	27500	60
440	20240626	112800	430864750	27550	27550	27550	27550	342
441	20240626	112700	421442650	27500	27500	27500	27500	39
442	20240626	112600	420370150	27550	27550	27550	27500	169
443	20240626	112500	415717250	27550	27500	27550	27500	210
444	20240626	112400	409932250	27500	27500	27500	27500	92
445	20240626	112300	407402250	27500	27500	27500	27500	0
446	20240626	112200	407402250	27500	27500	27500	27500	139
447	20240626	112100	403579750	27500	27500	27500	27500	72
448	20240626	112000	401599750	27450	27450	27450	27450	20
449	20240626	111900	401050750	27450	27450	27450	27450	69
450	20240626	111800	399156700	27450	27450	27450	27450	70
451	20240626	111700	397235200	27500	27450	27500	27450	772
452	20240626	111600	376007100	27450	27450	27450	27450	164
453	20240626	111500	371505300	27450	27450	27450	27450	52
454	20240626	111400	370077900	27450	27500	27500	27450	77
455	20240626	111300	367964150	27450	27450	27450	27450	20
456	20240626	111200	367415150	27500	27450	27500	27450	148
457	20240626	111100	363351850	27450	27500	27500	27450	62
458	20240626	111000	361647850	27500	27500	27500	27450	37
459	20240626	110900	360631950	27450	27500	27500	27450	74
460	20240626	110800	358598050	27450	27500	27500	27450	804
461	20240626	110700	336489600	27500	27500	27500	27500	65
462	20240626	110600	334702100	27550	27550	27550	27550	1
463	20240626	110500	334674550	27500	27500	27500	27500	91
464	20240626	110400	332172050	27500	27500	27500	27500	42
465	20240626	110300	331017050	27500	27500	27550	27500	30
466	20240626	110200	330191950	27500	27500	27500	27500	71
467	20240626	110100	328239450	27500	27500	27500	27500	114
468	20240626	110000	325104450	27500	27500	27500	27500	142
469	20240626	105900	321199450	27500	27500	27500	27500	77
470	20240626	105800	319081950	27500	27500	27500	27500	363
471	20240626	105700	309099450	27500	27550	27550	27500	972
472	20240626	105600	282339850	27550	27550	27550	27550	4
473	20240626	105500	282229650	27550	27550	27550	27550	1
474	20240626	105400	282202100	27550	27550	27550	27550	46
475	20240626	105300	280934800	27550	27550	27550	27550	0
476	20240626	105200	280934800	27550	27550	27550	27550	0
477	20240626	105100	280934800	27550	27550	27550	27550	0
478	20240626	105000	280934800	27550	27550	27550	27550	0
479	20240626	104900	280934800	27550	27600	27600	27550	1124
480	20240626	104800	249947900	27600	27600	27600	27600	11
481	20240626	104700	249644300	27600	27600	27600	27600	0
482	20240626	104600	249644300	27600	27600	27600	27600	0
483	20240626	104500	249644300	27600	27600	27600	27600	0
484	20240626	104400	249644300	27600	27600	27600	27600	0
485	20240626	104300	249644300	27600	27600	27600	27600	30
486	20240626	104200	248816300	27600	27650	27650	27600	139
487	20240626	104100	244979200	27550	27550	27550	27550	0
488	20240626	104000	244979200	27550	27550	27550	27550	0
489	20240626	103900	244979200	27550	27550	27550	27550	100
490	20240626	103800	242224200	27550	27550	27550	27550	0
491	20240626	103700	242224200	27550	27550	27550	27550	10
492	20240626	103600	241948700	27550	27550	27550	27550	0
493	20240626	103500	241948700	27550	27550	27550	27550	0
494	20240626	103400	241948700	27550	27550	27550	27550	0
495	20240626	103300	241948700	27550	27550	27550	27550	0
496	20240626	103200	241948700	27550	27550	27550	27550	0
497	20240626	103100	241948700	27550	27600	27600	27500	2151
498	20240626	103000	182731700	27600	27600	27600	27600	0
499	20240626	102900	182731700	27600	27600	27600	27600	0
500	20240626	102800	182731700	27600	27600	27600	27600	86
501	20240626	102700	180358100	27650	27650	27650	27650	0
502	20240626	102600	180358100	27650	27650	27650	27650	0
503	20240626	102500	180358100	27650	27650	27650	27650	0
504	20240626	102400	180358100	27650	27650	27650	27650	222
505	20240626	102300	174219800	27600	27600	27600	27600	0
506	20240626	102200	174219800	27600	27600	27600	27600	18
507	20240626	102100	173723000	27600	27600	27600	27600	0
508	20240626	102000	173723000	27600	27650	27650	27600	1620
509	20240626	101900	128999350	27700	27700	27700	27700	0
510	20240626	101800	128999350	27700	27650	27700	27650	22
511	20240626	101700	128390400	27650	27650	27650	27650	0
512	20240626	101600	128390400	27650	27650	27650	27650	42
513	20240626	101500	127229100	27650	27650	27650	27650	417
514	20240626	101400	115699050	27600	27600	27600	27600	0
515	20240626	101300	115699050	27600	27600	27600	27600	0
516	20240626	101200	115699050	27600	27600	27600	27600	0
517	20240626	101100	115699050	27600	27600	27600	27600	235
518	20240626	101000	109213050	27600	27600	27600	27600	1
519	20240626	100900	109185450	27600	27600	27600	27600	0
520	20240626	100800	109185450	27600	27600	27600	27600	0
521	20240626	100700	109185450	27600	27600	27600	27600	50
522	20240626	100600	107805450	27600	27600	27600	27600	0
523	20240626	100500	107805450	27600	27600	27600	27600	10
524	20240626	100400	107529450	27600	27600	27600	27600	0
525	20240626	100300	107529450	27600	27600	27600	27600	0
526	20240626	100200	107529450	27600	27600	27600	27600	0
527	20240626	100100	107529450	27600	27600	27600	27600	0
528	20240626	100000	107529450	27600	27600	27600	27600	1
529	20240626	095900	107501850	27550	27550	27550	27550	8
530	20240626	095800	107281450	27550	27550	27550	27550	0
531	20240626	095700	107281450	27550	27550	27550	27550	0
532	20240626	095600	107281450	27550	27550	27550	27550	51
533	20240626	095500	105876400	27600	27600	27600	27600	1258
534	20240626	095400	71155600	27600	27600	27600	27600	200
535	20240626	095300	65635600	27650	27650	27650	27650	7
536	20240626	095200	65442050	27650	27650	27650	27650	34
537	20240626	095100	64501950	27700	27700	27700	27700	5
538	20240626	095000	64363450	27700	27700	27700	27700	0
539	20240626	094900	64363450	27700	27700	27700	27700	0
540	20240626	094800	64363450	27700	27700	27700	27700	1
541	20240626	094700	64335750	27600	27600	27600	27600	0
542	20240626	094600	64335750	27600	27600	27600	27600	253
543	20240626	094500	57352950	27650	27650	27650	27650	8
544	20240626	094400	57131750	27700	27650	27700	27650	3
545	20240626	094300	57048750	27650	27700	27700	27650	4
546	20240626	094200	56938100	27600	27650	27700	27600	29
547	20240626	094100	56135800	27650	27650	27650	27650	18
548	20240626	094000	55638100	27650	27650	27650	27650	11
549	20240626	093900	55333950	27650	27650	27650	27650	7
550	20240626	093800	55140400	27650	27650	27650	27650	31
551	20240626	093700	54283250	27650	27650	27650	27600	55
552	20240626	093600	52765000	27600	27600	27600	27600	1
553	20240626	093500	52737400	27600	27600	27600	27600	7
554	20240626	093400	52544200	27600	27600	27600	27550	121
555	20240626	093300	49204850	27600	27600	27600	27600	40
556	20240626	093200	48100850	27600	27600	27600	27600	0
557	20240626	093100	48100850	27600	27600	27600	27600	0
558	20240626	093000	48100850	27600	27600	27600	27600	55
559	20240626	092900	46582850	27650	27650	27650	27650	2
560	20240626	092800	46527550	27650	27700	27700	27650	20
561	20240626	092700	45974050	27600	27700	27700	27600	21
562	20240626	092600	45394350	27600	27600	27600	27600	0
563	20240626	092500	45394350	27600	27600	27600	27600	50
564	20240626	092400	44014350	27600	27600	27600	27600	0
565	20240626	092300	44014350	27600	27700	27700	27600	101
566	20240626	092200	41226650	27600	27600	27650	27600	434
567	20240626	092100	29246400	27550	27550	27550	27550	0
568	20240626	092000	29246400	27550	27550	27550	27550	0
569	20240626	091900	29246400	27550	27550	27550	27550	0
570	20240626	091800	29246400	27550	27550	27550	27500	30
571	20240626	091700	28420100	27500	27600	27600	27500	30
572	20240626	091600	27593450	27600	27600	27600	27600	10
573	20240626	091500	27317450	27600	27600	27600	27600	4
574	20240626	091400	27207050	27500	27500	27500	27500	0
575	20240626	091300	27207050	27500	27550	27550	27500	44
576	20240626	091200	25995400	27550	27550	27550	27550	3
577	20240626	091100	25912750	27600	27600	27600	27600	0
578	20240626	091000	25912750	27600	27600	27600	27600	2
579	20240626	090900	25857550	27550	27550	27550	27550	36
580	20240626	090800	24865750	27550	27500	27550	27500	31
581	20240626	090700	24013200	27500	27550	27550	27500	40
582	20240626	090600	22911700	27550	27550	27600	27550	127
583	20240626	090500	19412800	27550	27550	27550	27550	13
584	20240626	090400	19054650	27550	27600	27600	27500	128
585	20240626	090300	15531050	27550	27550	27700	27550	55
586	20240626	090200	14014600	27550	27600	27600	27550	97
587	20240626	090100	11341550	27600	27700	27700	27550	286
588	20240626	090000	3436550	27700	27700	27950	27700	119