KissMeData/004020/min/candle-20240627.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240627	184200	7683821850	28700	28700	28700	28700	19273
3	20240627	184100	7683821850	28700	28700	28700	28700	0
4	20240627	184000	7683821850	28700	28700	28700	28700	0
5	20240627	183900	7683821850	28700	28700	28700	28700	0
6	20240627	183800	7683821850	28700	28700	28700	28700	0
7	20240627	183700	7683821850	28700	28700	28700	28700	0
8	20240627	183600	7683821850	28700	28700	28700	28700	0
9	20240627	183500	7683821850	28700	28700	28700	28700	0
10	20240627	183400	7683821850	28700	28700	28700	28700	0
11	20240627	183300	7683821850	28700	28700	28700	28700	0
12	20240627	183200	7683821850	28700	28700	28700	28700	0
13	20240627	183100	7683821850	28700	28700	28700	28700	0
14	20240627	183000	7683821850	28700	28700	28700	28700	0
15	20240627	182900	7683821850	28700	28700	28700	28700	0
16	20240627	182800	7683821850	28700	28700	28700	28700	0
17	20240627	182700	7683821850	28700	28700	28700	28700	0
18	20240627	182600	7683821850	28700	28700	28700	28700	0
19	20240627	182500	7683821850	28700	28700	28700	28700	0
20	20240627	182400	7683821850	28700	28700	28700	28700	0
21	20240627	182300	7683821850	28700	28700	28700	28700	0
22	20240627	182200	7683821850	28700	28700	28700	28700	0
23	20240627	182100	7683821850	28700	28700	28700	28700	0
24	20240627	182000	7683821850	28700	28700	28700	28700	0
25	20240627	181900	7683821850	28700	28700	28700	28700	0
26	20240627	181800	7683821850	28700	28700	28700	28700	0
27	20240627	181700	7683821850	28700	28700	28700	28700	0
28	20240627	181600	7683821850	28700	28700	28700	28700	0
29	20240627	181500	7683821850	28700	28700	28700	28700	0
30	20240627	181400	7683821850	28700	28700	28700	28700	0
31	20240627	181300	7683821850	28700	28700	28700	28700	0
32	20240627	181200	7683821850	28700	28700	28700	28700	19273
33	20240627	181100	7683821850	28700	28700	28700	28700	0
34	20240627	181000	7683821850	28700	28700	28700	28700	0
35	20240627	180900	7683821850	28700	28700	28700	28700	0
36	20240627	180800	7683821850	28700	28700	28700	28700	0
37	20240627	180700	7683821850	28700	28700	28700	28700	0
38	20240627	180600	7683821850	28700	28700	28700	28700	0
39	20240627	180500	7683821850	28700	28700	28700	28700	0
40	20240627	180400	7683821850	28700	28700	28700	28700	0
41	20240627	180300	7683821850	28700	28700	28700	28700	0
42	20240627	180200	7683821850	28700	28700	28700	28700	0
43	20240627	180100	7683821850	28700	28700	28700	28700	0
44	20240627	180000	7683821850	28700	28700	28700	28700	0
45	20240627	175900	7683821850	28700	28700	28700	28700	0
46	20240627	175800	7683821850	28700	28700	28700	28700	0
47	20240627	175700	7683821850	28700	28700	28700	28700	0
48	20240627	175600	7683821850	28700	28700	28700	28700	0
49	20240627	175500	7683821850	28700	28700	28700	28700	0
50	20240627	175400	7683821850	28700	28700	28700	28700	0
51	20240627	175300	7683821850	28700	28700	28700	28700	0
52	20240627	175200	7683821850	28700	28700	28700	28700	0
53	20240627	175100	7683821850	28700	28700	28700	28700	0
54	20240627	175000	7683821850	28700	28700	28700	28700	0
55	20240627	174900	7683821850	28700	28700	28700	28700	0
56	20240627	174800	7683821850	28700	28700	28700	28700	0
57	20240627	174700	7683821850	28700	28700	28700	28700	0
58	20240627	174600	7683821850	28700	28700	28700	28700	0
59	20240627	174500	7683821850	28700	28700	28700	28700	0
60	20240627	174400	7683821850	28700	28700	28700	28700	0
61	20240627	174300	7683821850	28700	28700	28700	28700	0
62	20240627	174200	7683821850	28700	28700	28700	28700	19273
63	20240627	174100	7683821850	28700	28700	28700	28700	0
64	20240627	174000	7683821850	28700	28700	28700	28700	0
65	20240627	173900	7683821850	28700	28700	28700	28700	0
66	20240627	173800	7683821850	28700	28700	28700	28700	0
67	20240627	173700	7683821850	28700	28700	28700	28700	0
68	20240627	173600	7683821850	28700	28700	28700	28700	0
69	20240627	173500	7683821850	28700	28700	28700	28700	0
70	20240627	173400	7683821850	28700	28700	28700	28700	0
71	20240627	173300	7683821850	28700	28700	28700	28700	0
72	20240627	173200	7683821850	28700	28700	28700	28700	0
73	20240627	173100	7683821850	28700	28700	28700	28700	0
74	20240627	173000	7683821850	28700	28700	28700	28700	0
75	20240627	172900	7683821850	28700	28700	28700	28700	0
76	20240627	172800	7683821850	28700	28700	28700	28700	0
77	20240627	172700	7683821850	28700	28700	28700	28700	0
78	20240627	172600	7683821850	28700	28700	28700	28700	0
79	20240627	172500	7683821850	28700	28700	28700	28700	0
80	20240627	172400	7683821850	28700	28700	28700	28700	0
81	20240627	172300	7683821850	28700	28700	28700	28700	0
82	20240627	172200	7683821850	28700	28700	28700	28700	0
83	20240627	172100	7683821850	28700	28700	28700	28700	0
84	20240627	172000	7683821850	28700	28700	28700	28700	0
85	20240627	171900	7683821850	28700	28700	28700	28700	0
86	20240627	171800	7683821850	28700	28700	28700	28700	0
87	20240627	171700	7683821850	28700	28700	28700	28700	0
88	20240627	171600	7683821850	28700	28700	28700	28700	0
89	20240627	171500	7683821850	28700	28700	28700	28700	0
90	20240627	171400	7683821850	28700	28700	28700	28700	0
91	20240627	171300	7683821850	28700	28700	28700	28700	0
92	20240627	171200	7683821850	28700	28700	28700	28700	19273
93	20240627	171100	7683821850	28700	28700	28700	28700	0
94	20240627	171000	7683821850	28700	28700	28700	28700	0
95	20240627	170900	7683821850	28700	28700	28700	28700	0
96	20240627	170800	7683821850	28700	28700	28700	28700	0
97	20240627	170700	7683821850	28700	28700	28700	28700	0
98	20240627	170600	7683821850	28700	28700	28700	28700	0
99	20240627	170500	7683821850	28700	28700	28700	28700	0
100	20240627	170400	7683821850	28700	28700	28700	28700	0
101	20240627	170300	7683821850	28700	28700	28700	28700	0
102	20240627	170200	7683821850	28700	28700	28700	28700	0
103	20240627	170100	7683821850	28700	28700	28700	28700	0
104	20240627	170000	7683821850	28700	28700	28700	28700	0
105	20240627	165900	7683821850	28700	28700	28700	28700	0
106	20240627	165800	7683821850	28700	28700	28700	28700	0
107	20240627	165700	7683821850	28700	28700	28700	28700	0
108	20240627	165600	7683821850	28700	28700	28700	28700	0
109	20240627	165500	7683821850	28700	28700	28700	28700	0
110	20240627	165400	7683821850	28700	28700	28700	28700	0
111	20240627	165300	7683821850	28700	28700	28700	28700	0
112	20240627	165200	7683821850	28700	28700	28700	28700	0
113	20240627	165100	7683821850	28700	28700	28700	28700	0
114	20240627	165000	7683821850	28700	28700	28700	28700	0
115	20240627	164900	7683821850	28700	28700	28700	28700	0
116	20240627	164800	7683821850	28700	28700	28700	28700	0
117	20240627	164700	7683821850	28700	28700	28700	28700	0
118	20240627	164600	7683821850	28700	28700	28700	28700	0
119	20240627	164500	7683821850	28700	28700	28700	28700	0
120	20240627	164400	7683821850	28700	28700	28700	28700	0
121	20240627	164300	7683821850	28700	28700	28700	28700	0
122	20240627	164200	7683821850	28700	28700	28700	28700	19273
123	20240627	164100	7683821850	28700	28700	28700	28700	0
124	20240627	164000	7683821850	28700	28700	28700	28700	0
125	20240627	163900	7683821850	28700	28700	28700	28700	0
126	20240627	163800	7683821850	28700	28700	28700	28700	0
127	20240627	163700	7683821850	28700	28700	28700	28700	0
128	20240627	163600	7683821850	28700	28700	28700	28700	0
129	20240627	163500	7683821850	28700	28700	28700	28700	0
130	20240627	163400	7683821850	28700	28700	28700	28700	0
131	20240627	163300	7683821850	28700	28700	28700	28700	0
132	20240627	163200	7683821850	28700	28700	28700	28700	0
133	20240627	163100	7683821850	28700	28700	28700	28700	0
134	20240627	163000	7683821850	28700	28700	28700	28700	0
135	20240627	162900	7683821850	28700	28700	28700	28700	0
136	20240627	162800	7683821850	28700	28700	28700	28700	0
137	20240627	162700	7683821850	28700	28700	28700	28700	0
138	20240627	162600	7683821850	28700	28700	28700	28700	0
139	20240627	162500	7683821850	28700	28700	28700	28700	0
140	20240627	162400	7683821850	28700	28700	28700	28700	0
141	20240627	162300	7683821850	28700	28700	28700	28700	0
142	20240627	162200	7683821850	28700	28700	28700	28700	0
143	20240627	162100	7683821850	28700	28700	28700	28700	0
144	20240627	162000	7683821850	28700	28700	28700	28700	0
145	20240627	161900	7683821850	28700	28700	28700	28700	0
146	20240627	161800	7683821850	28700	28700	28700	28700	0
147	20240627	161700	7683821850	28700	28700	28700	28700	0
148	20240627	161600	7683821850	28700	28700	28700	28700	0
149	20240627	161500	7683821850	28700	28700	28700	28700	0
150	20240627	161400	7683821850	28700	28700	28700	28700	0
151	20240627	161300	7683821850	28700	28700	28700	28700	0
152	20240627	161200	7683821850	28700	28700	28700	28700	19273
153	20240627	161100	7683821850	28700	28700	28700	28700	0
154	20240627	161000	7683821850	28700	28700	28700	28700	0
155	20240627	160900	7683821850	28700	28700	28700	28700	0
156	20240627	160800	7683821850	28700	28700	28700	28700	0
157	20240627	160700	7683821850	28700	28700	28700	28700	0
158	20240627	160600	7683821850	28700	28700	28700	28700	0
159	20240627	160500	7683821850	28700	28700	28700	28700	0
160	20240627	160400	7683821850	28700	28700	28700	28700	0
161	20240627	160300	7683821850	28700	28700	28700	28700	0
162	20240627	160200	7683821850	28700	28700	28700	28700	0
163	20240627	160100	7683821850	28700	28700	28700	28700	0
164	20240627	160000	7683821850	28700	28700	28700	28700	0
165	20240627	155900	7683821850	28700	28700	28700	28700	0
166	20240627	155800	7683821850	28700	28700	28700	28700	0
167	20240627	155700	7683821850	28700	28700	28700	28700	0
168	20240627	155600	7683821850	28700	28700	28700	28700	0
169	20240627	155500	7683821850	28700	28700	28700	28700	0
170	20240627	155400	7683821850	28700	28700	28700	28700	0
171	20240627	155300	7683821850	28700	28700	28700	28700	0
172	20240627	155200	7683821850	28700	28700	28700	28700	0
173	20240627	155100	7683821850	28700	28700	28700	28700	0
174	20240627	155000	7683821850	28700	28700	28700	28700	0
175	20240627	154900	7683821850	28700	28700	28700	28700	0
176	20240627	154800	7683821850	28700	28700	28700	28700	0
177	20240627	154700	7683821850	28700	28700	28700	28700	0
178	20240627	154600	7683821850	28700	28700	28700	28700	0
179	20240627	154500	7683821850	28700	28700	28700	28700	0
180	20240627	154400	7683821850	28700	28700	28700	28700	0
181	20240627	154300	7683821850	28700	28700	28700	28700	0
182	20240627	154200	7683821850	28700	28700	28700	28700	19273
183	20240627	154100	7683821850	28700	28700	28700	28700	0
184	20240627	154000	7683821850	28700	28700	28700	28700	0
185	20240627	153900	7683821850	28700	28700	28700	28700	0
186	20240627	153800	7683821850	28700	28700	28700	28700	0
187	20240627	153700	7683821850	28700	28700	28700	28700	0
188	20240627	153600	7683821850	28700	28700	28700	28700	0
189	20240627	153500	7683821850	28700	28700	28700	28700	0
190	20240627	153400	7683821850	28700	28700	28700	28700	0
191	20240627	153300	7683821850	28700	28700	28700	28700	0
192	20240627	153200	7683821850	28700	28700	28700	28700	0
193	20240627	153100	7683821850	28700	28700	28700	28700	0
194	20240627	153000	7683821850	28700	28700	28700	28700	19273
195	20240627	152900	7130686750	28650	28650	28650	28650	0
196	20240627	152800	7130686750	28650	28650	28650	28650	0
197	20240627	152700	7130686750	28650	28650	28650	28650	0
198	20240627	152600	7130686750	28650	28650	28650	28650	0
199	20240627	152500	7130686750	28650	28650	28650	28650	0
200	20240627	152400	7130686750	28650	28650	28650	28650	0
201	20240627	152300	7130686750	28650	28650	28650	28650	0
202	20240627	152200	7130686750	28650	28650	28650	28650	0
203	20240627	152100	7130686750	28650	28650	28650	28650	0
204	20240627	152000	7130686750	28650	28650	28650	28650	0
205	20240627	151900	7130686750	28650	28600	28650	28600	763
206	20240627	151800	7108851150	28600	28600	28650	28600	569
207	20240627	151700	7092573050	28600	28600	28650	28600	111
208	20240627	151600	7089394650	28650	28550	28650	28550	1661
209	20240627	151500	7041896600	28550	28550	28600	28550	182
210	20240627	151400	7036698800	28600	28550	28600	28550	367
211	20240627	151300	7026216950	28600	28600	28600	28550	59
212	20240627	151200	7024531500	28600	28600	28600	28550	127
213	20240627	151100	7020903950	28600	28550	28600	28550	1297
214	20240627	151000	6983822700	28550	28600	28600	28550	98
215	20240627	150900	6981023200	28600	28600	28600	28550	255
216	20240627	150800	6973741950	28550	28600	28600	28550	655
217	20240627	150700	6955014050	28550	28600	28600	28550	133
218	20240627	150600	6951215950	28600	28600	28650	28600	1911
219	20240627	150500	6896560250	28600	28650	28650	28600	157
220	20240627	150400	6892069200	28600	28600	28700	28600	1560
221	20240627	150300	6847371650	28650	28650	28650	28600	3965
222	20240627	150200	6733925300	28650	28650	28650	28650	193
223	20240627	150100	6728395850	28650	28650	28650	28650	143
224	20240627	150000	6724298900	28650	28700	28700	28600	1475
225	20240627	145900	6682032900	28700	28650	28700	28650	775
226	20240627	145800	6659793950	28650	28650	28700	28650	273
227	20240627	145700	6651964200	28650	28650	28700	28650	271
228	20240627	145600	6644192250	28650	28650	28700	28650	240
229	20240627	145500	6637306950	28650	28700	28700	28650	434
230	20240627	145400	6624866000	28650	28650	28700	28650	286
231	20240627	145300	6616662350	28650	28650	28700	28650	220
232	20240627	145200	6610353000	28650	28650	28650	28600	227
233	20240627	145100	6603849750	28650	28700	28700	28650	268
234	20240627	145000	6596162700	28650	28650	28700	28650	1422
235	20240627	144900	6555413200	28650	28650	28700	28650	228
236	20240627	144800	6548874100	28650	28700	28700	28650	287
237	20240627	144700	6540642100	28650	28650	28700	28650	373
238	20240627	144600	6529948300	28650	28650	28700	28650	262
239	20240627	144500	6522433650	28650	28700	28700	28650	261
240	20240627	144400	6514947800	28650	28650	28650	28650	98
241	20240627	144300	6512140100	28700	28650	28700	28650	1047
242	20240627	144200	6482134500	28700	28650	28700	28650	246
243	20240627	144100	6475079200	28700	28650	28700	28650	481
244	20240627	144000	6461289850	28700	28650	28700	28600	710
245	20240627	143900	6440949450	28650	28700	28700	28650	395
246	20240627	143800	6429622900	28650	28650	28700	28650	288
247	20240627	143700	6421365350	28650	28650	28700	28650	496
248	20240627	143600	6407145500	28700	28650	28700	28650	317
249	20240627	143500	6398052150	28650	28650	28700	28650	304
250	20240627	143400	6389331950	28650	28650	28700	28650	259
251	20240627	143300	6381901450	28650	28650	28700	28650	328
252	20240627	143200	6372491800	28650	28650	28700	28650	247
253	20240627	143100	6365407500	28650	28650	28700	28650	278
254	20240627	143000	6357433800	28700	28650	28700	28650	594
255	20240627	142900	6340390550	28700	28650	28700	28650	315
256	20240627	142800	6331353050	28650	28650	28700	28650	273
257	20240627	142700	6323523050	28650	28650	28650	28650	102
258	20240627	142600	6320600750	28600	28650	28700	28600	292
259	20240627	142500	6312225850	28650	28700	28700	28650	355
260	20240627	142400	6302044150	28650	28650	28700	28650	363
261	20240627	142300	6291637050	28650	28700	28750	28650	434
262	20240627	142200	6279169250	28700	28750	28750	28700	934
263	20240627	142100	6252351450	28700	28700	28750	28700	130
264	20240627	142000	6248617700	28750	28650	28750	28650	563
265	20240627	141900	6232450400	28700	28700	28700	28650	372
266	20240627	141800	6221781300	28700	28650	28700	28600	984
267	20240627	141700	6193581250	28650	28650	28700	28650	223
268	20240627	141600	6187185700	28650	28650	28650	28650	227
269	20240627	141500	6180682150	28650	28700	28700	28650	473
270	20240627	141400	6167121450	28650	28700	28700	28650	304
271	20240627	141300	6158400850	28700	28700	28700	28650	245
272	20240627	141200	6151373850	28650	28650	28700	28650	444
273	20240627	141100	6138635400	28700	28650	28700	28650	216
274	20240627	141000	6132440950	28650	28650	28700	28650	261
275	20240627	140900	6124954600	28650	28650	28700	28650	263
276	20240627	140800	6117410450	28650	28650	28700	28650	436
277	20240627	140700	6104901800	28650	28650	28700	28650	298
278	20240627	140600	6096356500	28650	28600	28700	28600	551
279	20240627	140500	6080570300	28600	28650	28700	28600	774
280	20240627	140400	6058407700	28650	28700	28700	28650	316
281	20240627	140300	6049345950	28700	28650	28700	28650	273
282	20240627	140200	6041514600	28650	28700	28700	28650	336
283	20240627	140100	6031878900	28650	28700	28700	28650	378
284	20240627	140000	6021040000	28650	28650	28700	28650	330
285	20240627	135900	6011575250	28700	28700	28700	28650	773
286	20240627	135800	5989394650	28650	28650	28700	28650	191
287	20240627	135700	5983919600	28700	28650	28700	28650	782
288	20240627	135600	5961504600	28700	28650	28700	28650	378
289	20240627	135500	5950660500	28650	28700	28700	28650	262
290	20240627	135400	5943145600	28700	28650	28700	28650	216
291	20240627	135300	5936948950	28650	28650	28700	28650	338
292	20240627	135200	5927256100	28650	28650	28700	28650	277
293	20240627	135100	5919311050	28650	28650	28700	28650	307
294	20240627	135000	5910504500	28650	28650	28700	28600	376
295	20240627	134900	5899722100	28650	28650	28700	28650	520
296	20240627	134800	5884813750	28650	28650	28700	28650	336
297	20240627	134700	5875175300	28650	28650	28700	28650	352
298	20240627	134600	5865081750	28650	28650	28700	28650	326
299	20240627	134500	5855734450	28650	28650	28700	28600	552
300	20240627	134400	5839910750	28650	28600	28650	28600	105
301	20240627	134300	5836902700	28650	28650	28650	28600	841
302	20240627	134200	5812810800	28650	28700	28700	28600	583
303	20240627	134100	5796100600	28650	28650	28700	28650	332
304	20240627	134000	5786577950	28650	28650	28700	28650	318
305	20240627	133900	5777460450	28650	28700	28700	28650	295
306	20240627	133800	5768996700	28700	28650	28700	28650	228
307	20240627	133700	5762456050	28650	28700	28700	28650	648
308	20240627	133600	5743871450	28700	28700	28700	28650	61
309	20240627	133500	5742121350	28700	28700	28700	28650	320
310	20240627	133400	5732946600	28650	28650	28700	28650	220
311	20240627	133300	5726635250	28650	28650	28700	28650	352
312	20240627	133200	5716542750	28650	28700	28700	28650	473
313	20240627	133100	5702976350	28700	28750	28750	28700	155
314	20240627	133000	5698520300	28700	28700	28700	28700	292
315	20240627	132900	5690139900	28700	28700	28750	28650	180
316	20240627	132800	5684974800	28700	28650	28700	28650	294
317	20240627	132700	5676542800	28650	28650	28700	28650	338
318	20240627	132600	5666847650	28650	28650	28700	28650	337
319	20240627	132500	5657183550	28650	28650	28650	28650	208
320	20240627	132400	5651224350	28700	28550	28700	28550	5731
321	20240627	132300	5487012200	28600	28600	28650	28600	626
322	20240627	132200	5469100350	28650	28600	28650	28600	259
323	20240627	132100	5461681400	28650	28600	28650	28550	91
324	20240627	132000	5459078950	28600	28550	28600	28550	1408
325	20240627	131900	5418816050	28550	28550	28600	28550	205
326	20240627	131800	5412954050	28600	28550	28600	28550	326
327	20240627	131700	5403635100	28600	28550	28600	28550	2642
328	20240627	131600	5328198100	28550	28550	28600	28550	215
329	20240627	131500	5322051850	28550	28550	28600	28550	20
330	20240627	131400	5321480800	28550	28600	28650	28550	1079
331	20240627	131300	5290622450	28600	28600	28600	28600	13
332	20240627	131200	5290250650	28650	28600	28650	28600	30
333	20240627	131100	5289391600	28650	28650	28650	28650	23
334	20240627	131000	5288732650	28650	28550	28650	28550	1247
335	20240627	130900	5253043500	28600	28600	28600	28550	6
336	20240627	130800	5252871950	28550	28550	28600	28550	1210
337	20240627	130700	5218276300	28600	28550	28600	28550	623
338	20240627	130600	5200459600	28600	28600	28600	28550	69
339	20240627	130500	5198487800	28550	28600	28600	28550	225
340	20240627	130400	5192063450	28600	28550	28600	28550	44
341	20240627	130300	5190807100	28550	28600	28600	28550	145
342	20240627	130200	5186662200	28600	28550	28600	28550	357
343	20240627	130100	5176453400	28550	28550	28600	28550	37
344	20240627	130000	5175396750	28600	28550	28600	28550	68
345	20240627	125900	5173454800	28550	28550	28550	28550	125
346	20240627	125800	5169886050	28550	28550	28600	28550	210
347	20240627	125700	5163887850	28550	28550	28550	28550	39
348	20240627	125600	5162774400	28550	28550	28550	28550	339
349	20240627	125500	5153095950	28550	28600	28600	28550	398
350	20240627	125400	5141732800	28550	28550	28550	28550	40
351	20240627	125300	5140590800	28550	28550	28600	28550	65
352	20240627	125200	5138733750	28550	28550	28550	28550	43
353	20240627	125100	5137506100	28550	28550	28550	28550	37
354	20240627	125000	5136449750	28600	28550	28600	28550	14
355	20240627	124900	5136049700	28550	28600	28600	28550	137
356	20240627	124800	5132136350	28550	28550	28600	28550	49
357	20240627	124700	5130737300	28550	28600	28600	28550	184
358	20240627	124600	5125477350	28600	28550	28600	28550	93
359	20240627	124500	5122822150	28550	28550	28550	28550	52
360	20240627	124400	5121337550	28550	28550	28600	28550	2054
361	20240627	124300	5062620750	28550	28550	28550	28550	170
362	20240627	124200	5057767250	28550	28550	28550	28550	41
363	20240627	124100	5056596700	28550	28600	28600	28550	76
364	20240627	124000	5054425050	28550	28550	28600	28550	45
365	20240627	123900	5053140150	28600	28550	28600	28550	161
366	20240627	123800	5048537450	28550	28550	28550	28550	22
367	20240627	123700	5047909350	28550	28550	28550	28550	42
368	20240627	123600	5046710250	28550	28550	28600	28550	353
369	20240627	123500	5036617100	28600	28550	28600	28550	145
370	20240627	123400	5032477300	28550	28550	28550	28550	51
371	20240627	123300	5031021250	28550	28550	28550	28550	43
372	20240627	123200	5029793600	28550	28550	28600	28550	273
373	20240627	123100	5021998200	28600	28600	28600	28550	33
374	20240627	123000	5021054600	28550	28550	28550	28550	272
375	20240627	122900	5013289000	28550	28600	28600	28550	165
376	20240627	122800	5008572600	28600	28550	28600	28550	176
377	20240627	122700	5003547750	28550	28550	28550	28550	258
378	20240627	122600	4996181850	28550	28550	28550	28550	219
379	20240627	122500	4989929400	28550	28550	28600	28550	8103
380	20240627	122400	4758588650	28550	28550	28550	28550	4
381	20240627	122300	4758474450	28550	28600	28600	28550	81
382	20240627	122200	4756161400	28600	28500	28600	28500	7602
383	20240627	122100	4539123950	28500	28500	28550	28500	83
384	20240627	122000	4536757100	28500	28500	28550	28500	1198
385	20240627	121900	4502613950	28550	28550	28550	28500	6
386	20240627	121800	4502442750	28550	28500	28550	28500	603
387	20240627	121700	4485234150	28500	28550	28550	28500	94
388	20240627	121600	4482555050	28550	28500	28550	28500	47
389	20240627	121500	4481213700	28500	28500	28500	28500	0
390	20240627	121400	4481213700	28500	28500	28500	28500	21
391	20240627	121300	4480615200	28550	28500	28550	28500	42
392	20240627	121200	4479416200	28500	28500	28550	28500	159
393	20240627	121100	4474883700	28500	28500	28550	28500	10
394	20240627	121000	4474598650	28500	28500	28500	28500	97
395	20240627	120900	4471834150	28500	28550	28550	28500	45
396	20240627	120800	4470549950	28500	28500	28550	28500	120
397	20240627	120700	4467128450	28550	28550	28550	28500	533
398	20240627	120600	4451925600	28500	28500	28550	28500	117
399	20240627	120500	4448588000	28550	28500	28550	28500	129
400	20240627	120400	4444905850	28550	28500	28550	28500	29
401	20240627	120300	4444078200	28550	28500	28550	28500	45
402	20240627	120200	4442795200	28500	28500	28550	28500	476
403	20240627	120100	4429214950	28500	28500	28500	28500	68
404	20240627	120000	4427276950	28500	28500	28550	28500	175
405	20240627	115900	4422282900	28500	28500	28550	28500	143
406	20240627	115800	4418202150	28500	28500	28550	28500	108
407	20240627	115700	4415123950	28500	28500	28550	28500	62
408	20240627	115600	4413355350	28500	28500	28550	28500	131
409	20240627	115500	4409621750	28500	28500	28500	28500	40
410	20240627	115400	4408481750	28500	28500	28500	28500	362
411	20240627	115300	4398164750	28500	28500	28550	28500	59
412	20240627	115200	4396482000	28500	28500	28550	28500	35
413	20240627	115100	4395484400	28500	28500	28550	28500	72
414	20240627	115000	4393431900	28500	28500	28550	28500	41
415	20240627	114900	4392263100	28500	28550	28550	28500	322
416	20240627	114800	4383084050	28500	28500	28550	28500	42
417	20240627	114700	4381887000	28500	28500	28550	28500	124
418	20240627	114600	4378352900	28500	28500	28500	28500	141
419	20240627	114500	4374334400	28500	28500	28500	28500	151
420	20240627	114400	4370030900	28500	28550	28550	28500	65
421	20240627	114300	4368177550	28500	28500	28500	28500	46
422	20240627	114200	4366866550	28550	28500	28550	28500	169
423	20240627	114100	4362043500	28500	28500	28550	28500	40
424	20240627	114000	4360903450	28500	28500	28500	28500	47
425	20240627	113900	4359563950	28550	28550	28550	28500	59
426	20240627	113800	4357881350	28500	28500	28550	28500	1074
427	20240627	113700	4327267100	28500	28550	28550	28500	24
428	20240627	113600	4326582050	28550	28500	28550	28500	543
429	20240627	113500	4311105550	28500	28550	28550	28500	51
430	20240627	113400	4309651750	28550	28550	28550	28550	1031
431	20240627	113300	4280216700	28550	28550	28550	28550	29
432	20240627	113200	4279388750	28550	28550	28550	28550	711
433	20240627	113100	4259089700	28550	28550	28550	28550	52
434	20240627	113000	4257605100	28550	28550	28600	28550	81
435	20240627	112900	4255292500	28550	28550	28600	28550	1213
436	20240627	112800	4220660350	28550	28600	28600	28550	215
437	20240627	112700	4214522050	28600	28550	28600	28550	222
438	20240627	112600	4208183150	28550	28600	28600	28550	565
439	20240627	112500	4192052100	28600	28550	28600	28550	102
440	20240627	112400	4189139500	28550	28500	28550	28500	5304
441	20240627	112300	4037710700	28550	28500	28550	28500	303
442	20240627	112200	4029060650	28500	28500	28550	28500	87
443	20240627	112100	4026577250	28500	28550	28550	28500	57
444	20240627	112000	4024951250	28500	28500	28550	28500	19
445	20240627	111900	4024409150	28500	28550	28550	28500	16
446	20240627	111800	4023952900	28550	28500	28550	28500	17
447	20240627	111700	4023467800	28500	28550	28550	28500	26
448	20240627	111600	4022726100	28500	28550	28550	28500	62
449	20240627	111500	4020958950	28500	28500	28550	28500	52
450	20240627	111400	4019474950	28500	28500	28550	28500	411
451	20240627	111300	4007741450	28500	28500	28550	28500	40
452	20240627	111200	4006601300	28550	28500	28550	28500	45
453	20240627	111100	4005317050	28500	28550	28550	28500	57
454	20240627	111000	4003690400	28550	28550	28550	28500	875
455	20240627	110900	3978714300	28550	28550	28550	28550	1762
456	20240627	110800	3928409200	28550	28550	28550	28500	69
457	20240627	110700	3926439500	28550	28550	28550	28550	224
458	20240627	110600	3920044300	28550	28550	28550	28500	125
459	20240627	110500	3916475600	28500	28550	28600	28500	1161
460	20240627	110400	3883329100	28600	28550	28600	28550	14
461	20240627	110300	3882929300	28550	28500	28550	28500	2889
462	20240627	110200	3800448450	28500	28500	28500	28500	15
463	20240627	110100	3800020950	28550	28500	28550	28500	18
464	20240627	110000	3799507250	28500	28500	28550	28500	13
465	20240627	105900	3799136700	28500	28500	28550	28500	568
466	20240627	105800	3782935250	28500	28500	28550	28500	84
467	20240627	105700	3780541050	28550	28500	28550	28500	78
468	20240627	105600	3778315950	28500	28550	28550	28500	142
469	20240627	105500	3774268850	28550	28500	28550	28500	101
470	20240627	105400	3771387600	28550	28550	28550	28500	44
471	20240627	105300	3770133050	28500	28500	28550	28500	41
472	20240627	105200	3768964350	28500	28550	28550	28500	238
473	20240627	105100	3762180450	28550	28500	28550	28500	5
474	20240627	105000	3762037900	28500	28550	28600	28500	1258
475	20240627	104900	3726123250	28550	28550	28600	28550	23
476	20240627	104800	3725465900	28600	28500	28600	28500	208
477	20240627	104700	3719527600	28550	28500	28550	28500	3976
478	20240627	104600	3606014600	28550	28500	28550	28500	81
479	20240627	104500	3603704550	28550	28550	28550	28500	225
480	20240627	104400	3597282150	28500	28500	28500	28500	78
481	20240627	104300	3595059150	28500	28550	28550	28500	154
482	20240627	104200	3590665900	28550	28550	28550	28500	44
483	20240627	104100	3589411500	28500	28500	28550	28500	25
484	20240627	104000	3588698950	28550	28500	28550	28500	305
485	20240627	103900	3579993100	28550	28550	28550	28500	334
486	20240627	103800	3570458350	28500	28500	28550	28500	49
487	20240627	103700	3569061250	28550	28500	28550	28500	229
488	20240627	103600	3562524600	28500	28500	28500	28500	48
489	20240627	103500	3561156600	28500	28500	28550	28500	31
490	20240627	103400	3560273050	28500	28550	28550	28500	50
491	20240627	103300	3558847750	28550	28500	28550	28500	112
492	20240627	103200	3555651750	28500	28550	28550	28500	185
493	20240627	103100	3550371700	28550	28500	28550	28500	22
494	20240627	103000	3549744100	28500	28550	28550	28500	23
495	20240627	102900	3549088550	28550	28500	28550	28500	499
496	20240627	102800	3534866200	28550	28500	28550	28500	579
497	20240627	102700	3518340950	28500	28450	28550	28450	2148
498	20240627	102600	3457122900	28500	28500	28500	28450	64
499	20240627	102500	3455300450	28450	28500	28500	28450	271
500	20240627	102400	3447578800	28450	28500	28500	28450	2006
501	20240627	102300	3390498100	28500	28500	28500	28450	153
502	20240627	102200	3386137800	28500	28500	28500	28450	854
503	20240627	102100	3361798900	28500	28500	28500	28450	1168
504	20240627	102000	3328511000	28450	28500	28500	28450	1193
505	20240627	101900	3294524100	28500	28500	28500	28450	43
506	20240627	101800	3293298800	28500	28450	28500	28450	596
507	20240627	101700	3276315450	28450	28500	28500	28450	160
508	20240627	101600	3271758550	28500	28450	28500	28450	2239
509	20240627	101500	3207951950	28500	28450	28500	28450	2021
510	20240627	101400	3150451550	28450	28450	28500	28450	2348
511	20240627	101300	3083648200	28450	28500	28500	28450	704
512	20240627	101200	3063586100	28500	28500	28550	28500	37
513	20240627	101100	3062530300	28500	28500	28500	28500	471
514	20240627	101000	3049106800	28500	28500	28500	28450	1328
515	20240627	100900	3011259000	28500	28500	28500	28500	397
516	20240627	100800	2999944500	28450	28500	28500	28450	842
517	20240627	100700	2975947700	28500	28500	28500	28450	449
518	20240627	100600	2963151350	28500	28500	28500	28450	2103
519	20240627	100500	2903304900	28500	28500	28500	28450	804
520	20240627	100400	2880390950	28500	28500	28500	28450	340
521	20240627	100300	2870701150	28500	28500	28500	28450	835
522	20240627	100200	2846905300	28500	28500	28500	28450	394
523	20240627	100100	2835678100	28450	28500	28500	28450	34
524	20240627	100000	2834709250	28450	28500	28500	28450	27
525	20240627	095900	2833940350	28500	28500	28500	28450	173
526	20240627	095800	2829010100	28500	28500	28500	28500	318
527	20240627	095700	2819947100	28500	28500	28500	28450	259
528	20240627	095600	2812565650	28500	28500	28500	28500	146
529	20240627	095500	2808404650	28500	28500	28500	28450	1545
530	20240627	095400	2764372250	28500	28500	28500	28500	82
531	20240627	095300	2762035250	28500	28500	28500	28450	872
532	20240627	095200	2737183350	28500	28500	28500	28500	179
533	20240627	095100	2732081850	28500	28500	28550	28500	972
534	20240627	095000	2704379600	28500	28500	28500	28500	589
535	20240627	094900	2687593100	28500	28500	28550	28500	1523
536	20240627	094800	2644149100	28500	28500	28500	28500	1254
537	20240627	094700	2608410100	28500	28500	28500	28450	931
538	20240627	094600	2581876650	28500	28500	28500	28500	2521
539	20240627	094500	2510028150	28500	28450	28500	28450	3594
540	20240627	094400	2407613450	28500	28450	28500	28450	555
541	20240627	094300	2391806700	28500	28450	28500	28450	173
542	20240627	094200	2386879450	28500	28450	28500	28450	549
543	20240627	094100	2371236200	28500	28450	28500	28450	454
544	20240627	094000	2358298950	28500	28500	28550	28450	6394
545	20240627	093900	2176139100	28500	28550	28550	28500	222
546	20240627	093800	2169811000	28550	28500	28550	28500	225
547	20240627	093700	2163392800	28550	28550	28550	28500	191
548	20240627	093600	2157942850	28550	28500	28550	28500	91
549	20240627	093500	2155347250	28550	28500	28550	28500	2592
550	20240627	093400	2081467000	28550	28550	28550	28500	618
551	20240627	093300	2063839100	28550	28550	28550	28500	333
552	20240627	093200	2054335100	28500	28550	28550	28500	128
553	20240627	093100	2050684400	28500	28500	28550	28500	186
554	20240627	093000	2045382300	28550	28550	28550	28500	99
555	20240627	092900	2042560150	28550	28500	28550	28500	33
556	20240627	092800	2041619600	28500	28550	28550	28500	238
557	20240627	092700	2034836150	28550	28550	28550	28500	194
558	20240627	092600	2029305500	28550	28500	28550	28500	333
559	20240627	092500	2019812550	28500	28550	28550	28500	2212
560	20240627	092400	1956712200	28500	28550	28550	28500	831
561	20240627	092300	1932999900	28550	28500	28550	28450	1076
562	20240627	092200	1902333000	28500	28500	28550	28500	3002
563	20240627	092100	1816767900	28500	28500	28500	28450	611
564	20240627	092000	1799357450	28450	28450	28500	28450	1864
565	20240627	091900	1746313850	28500	28550	28550	28450	7236
566	20240627	091800	1540131950	28550	28550	28550	28500	680
567	20240627	091700	1520726000	28550	28550	28550	28500	2673
568	20240627	091600	1444511800	28550	28550	28550	28500	422
569	20240627	091500	1432472200	28550	28550	28550	28500	336
570	20240627	091400	1422884200	28550	28550	28550	28550	1133
571	20240627	091300	1390537050	28550	28550	28550	28500	867
572	20240627	091200	1365790450	28550	28500	28550	28450	5569
573	20240627	091100	1207068700	28500	28450	28500	28450	393
574	20240627	091000	1195882250	28450	28500	28500	28450	1921
575	20240627	090900	1141213900	28500	28550	28550	28450	9461
576	20240627	090800	871630650	28550	28550	28550	28500	788
577	20240627	090700	849142300	28550	28550	28550	28500	1121
578	20240627	090600	817164950	28550	28600	28600	28500	10814
579	20240627	090500	508498500	28600	28600	28600	28550	519
580	20240627	090400	493676500	28600	28600	28600	28550	525
581	20240627	090300	478665350	28600	28600	28600	28550	217
582	20240627	090200	472466750	28600	28550	28600	28550	182
583	20240627	090100	467269850	28600	28650	28650	28550	6115
584	20240627	090000	292401150	28650	28650	28700	28600	10204