KissMeData/005090/min/candle-20240627.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240627	184400	478690000	25050	25050	25050	25050	130
3	20240627	184300	478690000	25050	25050	25050	25050	0
4	20240627	184200	478690000	25050	25050	25050	25050	0
5	20240627	184100	478690000	25050	25050	25050	25050	0
6	20240627	184000	478690000	25050	25050	25050	25050	0
7	20240627	183900	478690000	25050	25050	25050	25050	0
8	20240627	183800	478690000	25050	25050	25050	25050	0
9	20240627	183700	478690000	25050	25050	25050	25050	0
10	20240627	183600	478690000	25050	25050	25050	25050	0
11	20240627	183500	478690000	25050	25050	25050	25050	0
12	20240627	183400	478690000	25050	25050	25050	25050	0
13	20240627	183300	478690000	25050	25050	25050	25050	0
14	20240627	183200	478690000	25050	25050	25050	25050	0
15	20240627	183100	478690000	25050	25050	25050	25050	0
16	20240627	183000	478690000	25050	25050	25050	25050	0
17	20240627	182900	478690000	25050	25050	25050	25050	0
18	20240627	182800	478690000	25050	25050	25050	25050	0
19	20240627	182700	478690000	25050	25050	25050	25050	0
20	20240627	182600	478690000	25050	25050	25050	25050	0
21	20240627	182500	478690000	25050	25050	25050	25050	0
22	20240627	182400	478690000	25050	25050	25050	25050	0
23	20240627	182300	478690000	25050	25050	25050	25050	0
24	20240627	182200	478690000	25050	25050	25050	25050	0
25	20240627	182100	478690000	25050	25050	25050	25050	0
26	20240627	182000	478690000	25050	25050	25050	25050	0
27	20240627	181900	478690000	25050	25050	25050	25050	0
28	20240627	181800	478690000	25050	25050	25050	25050	0
29	20240627	181700	478690000	25050	25050	25050	25050	0
30	20240627	181600	478690000	25050	25050	25050	25050	0
31	20240627	181500	478690000	25050	25050	25050	25050	0
32	20240627	181400	478690000	25050	25050	25050	25050	130
33	20240627	181300	478690000	25050	25050	25050	25050	0
34	20240627	181200	478690000	25050	25050	25050	25050	0
35	20240627	181100	478690000	25050	25050	25050	25050	0
36	20240627	181000	478690000	25050	25050	25050	25050	0
37	20240627	180900	478690000	25050	25050	25050	25050	0
38	20240627	180800	478690000	25050	25050	25050	25050	0
39	20240627	180700	478690000	25050	25050	25050	25050	0
40	20240627	180600	478690000	25050	25050	25050	25050	0
41	20240627	180500	478690000	25050	25050	25050	25050	0
42	20240627	180400	478690000	25050	25050	25050	25050	0
43	20240627	180300	478690000	25050	25050	25050	25050	0
44	20240627	180200	478690000	25050	25050	25050	25050	0
45	20240627	180100	478690000	25050	25050	25050	25050	0
46	20240627	180000	478690000	25050	25050	25050	25050	0
47	20240627	175900	478690000	25050	25050	25050	25050	0
48	20240627	175800	478690000	25050	25050	25050	25050	0
49	20240627	175700	478690000	25050	25050	25050	25050	0
50	20240627	175600	478690000	25050	25050	25050	25050	0
51	20240627	175500	478690000	25050	25050	25050	25050	0
52	20240627	175400	478690000	25050	25050	25050	25050	0
53	20240627	175300	478690000	25050	25050	25050	25050	0
54	20240627	175200	478690000	25050	25050	25050	25050	0
55	20240627	175100	478690000	25050	25050	25050	25050	0
56	20240627	175000	478690000	25050	25050	25050	25050	0
57	20240627	174900	478690000	25050	25050	25050	25050	0
58	20240627	174800	478690000	25050	25050	25050	25050	0
59	20240627	174700	478690000	25050	25050	25050	25050	0
60	20240627	174600	478690000	25050	25050	25050	25050	0
61	20240627	174500	478690000	25050	25050	25050	25050	0
62	20240627	174400	478690000	25050	25050	25050	25050	130
63	20240627	174300	478690000	25050	25050	25050	25050	0
64	20240627	174200	478690000	25050	25050	25050	25050	0
65	20240627	174100	478690000	25050	25050	25050	25050	0
66	20240627	174000	478690000	25050	25050	25050	25050	0
67	20240627	173900	478690000	25050	25050	25050	25050	0
68	20240627	173800	478690000	25050	25050	25050	25050	0
69	20240627	173700	478690000	25050	25050	25050	25050	0
70	20240627	173600	478690000	25050	25050	25050	25050	0
71	20240627	173500	478690000	25050	25050	25050	25050	0
72	20240627	173400	478690000	25050	25050	25050	25050	0
73	20240627	173300	478690000	25050	25050	25050	25050	0
74	20240627	173200	478690000	25050	25050	25050	25050	0
75	20240627	173100	478690000	25050	25050	25050	25050	0
76	20240627	173000	478690000	25050	25050	25050	25050	0
77	20240627	172900	478690000	25050	25050	25050	25050	0
78	20240627	172800	478690000	25050	25050	25050	25050	0
79	20240627	172700	478690000	25050	25050	25050	25050	0
80	20240627	172600	478690000	25050	25050	25050	25050	0
81	20240627	172500	478690000	25050	25050	25050	25050	0
82	20240627	172400	478690000	25050	25050	25050	25050	0
83	20240627	172300	478690000	25050	25050	25050	25050	0
84	20240627	172200	478690000	25050	25050	25050	25050	0
85	20240627	172100	478690000	25050	25050	25050	25050	0
86	20240627	172000	478690000	25050	25050	25050	25050	0
87	20240627	171900	478690000	25050	25050	25050	25050	0
88	20240627	171800	478690000	25050	25050	25050	25050	0
89	20240627	171700	478690000	25050	25050	25050	25050	0
90	20240627	171600	478690000	25050	25050	25050	25050	0
91	20240627	171500	478690000	25050	25050	25050	25050	0
92	20240627	171400	478690000	25050	25050	25050	25050	130
93	20240627	171300	478690000	25050	25050	25050	25050	0
94	20240627	171200	478690000	25050	25050	25050	25050	0
95	20240627	171100	478690000	25050	25050	25050	25050	0
96	20240627	171000	478690000	25050	25050	25050	25050	0
97	20240627	170900	478690000	25050	25050	25050	25050	0
98	20240627	170800	478690000	25050	25050	25050	25050	0
99	20240627	170700	478690000	25050	25050	25050	25050	0
100	20240627	170600	478690000	25050	25050	25050	25050	0
101	20240627	170500	478690000	25050	25050	25050	25050	0
102	20240627	170400	478690000	25050	25050	25050	25050	0
103	20240627	170300	478690000	25050	25050	25050	25050	0
104	20240627	170200	478690000	25050	25050	25050	25050	0
105	20240627	170100	478690000	25050	25050	25050	25050	0
106	20240627	170000	478690000	25050	25050	25050	25050	0
107	20240627	165900	478690000	25050	25050	25050	25050	0
108	20240627	165800	478690000	25050	25050	25050	25050	0
109	20240627	165700	478690000	25050	25050	25050	25050	0
110	20240627	165600	478690000	25050	25050	25050	25050	0
111	20240627	165500	478690000	25050	25050	25050	25050	0
112	20240627	165400	478690000	25050	25050	25050	25050	0
113	20240627	165300	478690000	25050	25050	25050	25050	0
114	20240627	165200	478690000	25050	25050	25050	25050	0
115	20240627	165100	478690000	25050	25050	25050	25050	0
116	20240627	165000	478690000	25050	25050	25050	25050	0
117	20240627	164900	478690000	25050	25050	25050	25050	0
118	20240627	164800	478690000	25050	25050	25050	25050	0
119	20240627	164700	478690000	25050	25050	25050	25050	0
120	20240627	164600	478690000	25050	25050	25050	25050	0
121	20240627	164500	478690000	25050	25050	25050	25050	0
122	20240627	164400	478690000	25050	25050	25050	25050	130
123	20240627	164300	478690000	25050	25050	25050	25050	0
124	20240627	164200	478690000	25050	25050	25050	25050	0
125	20240627	164100	478690000	25050	25050	25050	25050	0
126	20240627	164000	478690000	25050	25050	25050	25050	0
127	20240627	163900	478690000	25050	25050	25050	25050	0
128	20240627	163800	478690000	25050	25050	25050	25050	0
129	20240627	163700	478690000	25050	25050	25050	25050	0
130	20240627	163600	478690000	25050	25050	25050	25050	0
131	20240627	163500	478690000	25050	25050	25050	25050	0
132	20240627	163400	478690000	25050	25050	25050	25050	0
133	20240627	163300	478690000	25050	25050	25050	25050	0
134	20240627	163200	478690000	25050	25050	25050	25050	0
135	20240627	163100	478690000	25050	25050	25050	25050	0
136	20240627	163000	478690000	25050	25050	25050	25050	0
137	20240627	162900	478690000	25050	25050	25050	25050	0
138	20240627	162800	478690000	25050	25050	25050	25050	0
139	20240627	162700	478690000	25050	25050	25050	25050	0
140	20240627	162600	478690000	25050	25050	25050	25050	0
141	20240627	162500	478690000	25050	25050	25050	25050	0
142	20240627	162400	478690000	25050	25050	25050	25050	0
143	20240627	162300	478690000	25050	25050	25050	25050	0
144	20240627	162200	478690000	25050	25050	25050	25050	0
145	20240627	162100	478690000	25050	25050	25050	25050	0
146	20240627	162000	478690000	25050	25050	25050	25050	0
147	20240627	161900	478690000	25050	25050	25050	25050	0
148	20240627	161800	478690000	25050	25050	25050	25050	0
149	20240627	161700	478690000	25050	25050	25050	25050	0
150	20240627	161600	478690000	25050	25050	25050	25050	0
151	20240627	161500	478690000	25050	25050	25050	25050	0
152	20240627	161400	478690000	25050	25050	25050	25050	130
153	20240627	161300	478690000	25050	25050	25050	25050	0
154	20240627	161200	478690000	25050	25050	25050	25050	0
155	20240627	161100	478690000	25050	25050	25050	25050	0
156	20240627	161000	478690000	25050	25050	25050	25050	0
157	20240627	160900	478690000	25050	25050	25050	25050	0
158	20240627	160800	478690000	25050	25050	25050	25050	0
159	20240627	160700	478690000	25050	25050	25050	25050	0
160	20240627	160600	478690000	25050	25050	25050	25050	0
161	20240627	160500	478690000	25050	25050	25050	25050	0
162	20240627	160400	478690000	25050	25050	25050	25050	0
163	20240627	160300	478690000	25050	25050	25050	25050	0
164	20240627	160200	478690000	25050	25050	25050	25050	0
165	20240627	160100	478690000	25050	25050	25050	25050	0
166	20240627	160000	478690000	25050	25050	25050	25050	0
167	20240627	155900	478690000	25050	25050	25050	25050	0
168	20240627	155800	478690000	25050	25050	25050	25050	0
169	20240627	155700	478690000	25050	25050	25050	25050	0
170	20240627	155600	478690000	25050	25050	25050	25050	0
171	20240627	155500	478690000	25050	25050	25050	25050	0
172	20240627	155400	478690000	25050	25050	25050	25050	0
173	20240627	155300	478690000	25050	25050	25050	25050	0
174	20240627	155200	478690000	25050	25050	25050	25050	0
175	20240627	155100	478690000	25050	25050	25050	25050	0
176	20240627	155000	478690000	25050	25050	25050	25050	0
177	20240627	154900	478690000	25050	25050	25050	25050	0
178	20240627	154800	478690000	25050	25050	25050	25050	0
179	20240627	154700	478690000	25050	25050	25050	25050	0
180	20240627	154600	478690000	25050	25050	25050	25050	0
181	20240627	154500	478690000	25050	25050	25050	25050	0
182	20240627	154400	478690000	25050	25050	25050	25050	130
183	20240627	154300	478690000	25050	25050	25050	25050	0
184	20240627	154200	478690000	25050	25050	25050	25050	0
185	20240627	154100	478690000	25050	25050	25050	25050	0
186	20240627	154000	478690000	25050	25050	25050	25050	0
187	20240627	153900	478690000	25050	25050	25050	25050	0
188	20240627	153800	478690000	25050	25050	25050	25050	0
189	20240627	153700	478690000	25050	25050	25050	25050	0
190	20240627	153600	478690000	25050	25050	25050	25050	0
191	20240627	153500	478690000	25050	25050	25050	25050	0
192	20240627	153400	478690000	25050	25050	25050	25050	0
193	20240627	153300	478690000	25050	25050	25050	25050	0
194	20240627	153200	478690000	25050	25050	25050	25050	0
195	20240627	153100	478690000	25050	25050	25050	25050	0
196	20240627	153000	478690000	25050	25050	25050	25050	130
197	20240627	152900	475433500	25000	25000	25000	25000	0
198	20240627	152800	475433500	25000	25000	25000	25000	0
199	20240627	152700	475433500	25000	25000	25000	25000	0
200	20240627	152600	475433500	25000	25000	25000	25000	0
201	20240627	152500	475433500	25000	25000	25000	25000	0
202	20240627	152400	475433500	25000	25000	25000	25000	0
203	20240627	152300	475433500	25000	25000	25000	25000	0
204	20240627	152200	475433500	25000	25000	25000	25000	0
205	20240627	152100	475433500	25000	25000	25000	25000	0
206	20240627	152000	475433500	25000	25000	25000	25000	0
207	20240627	151900	475433500	25000	25000	25050	25000	31
208	20240627	151800	474658400	25050	25000	25050	25000	26
209	20240627	151700	474008150	25000	25000	25050	25000	38
210	20240627	151600	473058050	25000	25050	25050	25000	21
211	20240627	151500	472532500	25050	24950	25050	24950	8
212	20240627	151400	472332700	25000	25050	25050	25000	578
213	20240627	151300	457882600	25000	25000	25050	25000	25
214	20240627	151200	457257500	25050	25050	25050	25050	2
215	20240627	151100	457207400	25050	25050	25050	25050	13
216	20240627	151000	456881750	25050	25050	25050	25050	2
217	20240627	150900	456831650	25000	25000	25000	25000	249
218	20240627	150800	450606650	25050	25050	25050	25050	0
219	20240627	150700	450606650	25050	25050	25050	25050	2
220	20240627	150600	450556550	25000	25000	25000	25000	2
221	20240627	150500	450506550	25050	25050	25050	25050	0
222	20240627	150400	450506550	25050	25050	25050	25050	1
223	20240627	150300	450481500	25000	25000	25000	25000	252
224	20240627	150200	444181500	25050	25050	25050	25050	0
225	20240627	150100	444181500	25050	25050	25050	25050	0
226	20240627	150000	444181500	25050	25050	25050	25050	0
227	20240627	145900	444181500	25050	25050	25050	25050	106
228	20240627	145800	441526200	25050	25050	25050	25050	0
229	20240627	145700	441526200	25050	25050	25050	25050	20
230	20240627	145600	441025200	25050	25050	25050	25050	0
231	20240627	145500	441025200	25050	25000	25050	25000	147
232	20240627	145400	437343850	25000	25000	25000	25000	21
233	20240627	145300	436818850	25050	25050	25050	25050	27
234	20240627	145200	436142500	25050	25050	25050	25050	0
235	20240627	145100	436142500	25050	25050	25050	25050	73
236	20240627	145000	434313850	25050	25050	25050	25050	16
237	20240627	144900	433913050	25050	25050	25050	25050	0
238	20240627	144800	433913050	25050	25050	25050	25050	88
239	20240627	144700	431708650	25000	25000	25000	25000	0
240	20240627	144600	431708650	25000	25000	25000	25000	0
241	20240627	144500	431708650	25000	25000	25000	25000	0
242	20240627	144400	431708650	25000	25000	25000	25000	0
243	20240627	144300	431708650	25000	25000	25000	25000	0
244	20240627	144200	431708650	25000	25000	25000	25000	23
245	20240627	144100	431133650	25050	25000	25050	25000	19
246	20240627	144000	430658050	25050	25050	25050	25050	12
247	20240627	143900	430357450	25000	25000	25000	25000	5
248	20240627	143800	430232450	25000	25000	25000	25000	0
249	20240627	143700	430232450	25000	25000	25000	25000	0
250	20240627	143600	430232450	25000	25000	25000	25000	0
251	20240627	143500	430232450	25000	25000	25000	25000	0
252	20240627	143400	430232450	25000	25000	25000	25000	0
253	20240627	143300	430232450	25000	25000	25000	25000	19
254	20240627	143200	429757450	25050	25050	25050	25050	0
255	20240627	143100	429757450	25050	25050	25050	25050	14
256	20240627	143000	429406750	25000	25000	25000	25000	3
257	20240627	142900	429331750	24950	25000	25000	24950	44
258	20240627	142800	428233000	24950	24950	24950	24950	25
259	20240627	142700	427609250	24950	24950	24950	24950	0
260	20240627	142600	427609250	24950	24950	24950	24950	25
261	20240627	142500	426985500	25000	25000	25000	25000	44
262	20240627	142400	425885500	25000	24950	25000	24950	29
263	20240627	142300	425161750	24950	24950	24950	24950	26
264	20240627	142200	424513050	24950	24950	24950	24950	103
265	20240627	142100	421943200	25050	25050	25050	25050	12
266	20240627	142000	421642600	24950	24950	24950	24950	75
267	20240627	141900	419771350	24950	24950	24950	24950	0
268	20240627	141800	419771350	24950	24950	24950	24950	25
269	20240627	141700	419147600	25000	25000	25000	25000	14
270	20240627	141600	418797600	25000	25000	25000	25000	151
271	20240627	141500	415022600	25000	25000	25000	25000	6
272	20240627	141400	414872600	24950	24950	24950	24950	25
273	20240627	141300	414248850	25000	25000	25000	25000	4
274	20240627	141200	414148850	25000	25000	25000	24950	64
275	20240627	141100	412550100	24950	24950	24950	24950	25
276	20240627	141000	411926350	25000	25000	25000	25000	1
277	20240627	140900	411901350	24950	24950	24950	24950	25
278	20240627	140800	411277600	24950	24950	24950	24950	0
279	20240627	140700	411277600	24950	25000	25000	24950	77
280	20240627	140600	409356350	24950	24950	24950	24950	0
281	20240627	140500	409356350	24950	24950	24950	24950	25
282	20240627	140400	408732600	25000	24950	25000	24950	94
283	20240627	140300	406387100	25000	25000	25000	24950	33
284	20240627	140200	405563350	25000	25000	25000	25000	2
285	20240627	140100	405513350	25000	25000	25000	24950	41
286	20240627	140000	404489600	25000	25000	25000	25000	2
287	20240627	135900	404439600	25000	25000	25000	24950	37
288	20240627	135800	403516250	25000	25000	25000	25000	2
289	20240627	135700	403466250	24950	24950	24950	24950	25
290	20240627	135600	402842500	24950	24950	24950	24950	0
291	20240627	135500	402842500	24950	24950	24950	24950	26
292	20240627	135400	402193800	24950	24950	24950	24950	25
293	20240627	135300	401570050	25000	25000	25000	25000	0
294	20240627	135200	401570050	25000	24950	25000	24950	42
295	20240627	135100	400521300	25000	25000	25000	24950	65
296	20240627	135000	398897450	25000	24950	25000	24950	27
297	20240627	134900	398223700	24950	24950	24950	24950	0
298	20240627	134800	398223700	24950	25050	25050	24950	27
299	20240627	134700	397549850	25000	25000	25000	25000	104
300	20240627	134600	394949850	25000	25000	25000	24950	30
301	20240627	134500	394201100	25000	24950	25000	24950	19
302	20240627	134400	393726850	25000	25000	25000	25000	10
303	20240627	134300	393476850	24950	24950	24950	24950	0
304	20240627	134200	393476850	24950	25050	25050	24950	69
305	20240627	134100	391750900	24950	25000	25000	24950	794
306	20240627	134000	371940100	25000	25000	25000	25000	45
307	20240627	133900	370815100	24950	24950	24950	24950	25
308	20240627	133800	370191350	25050	25050	25050	25050	32
309	20240627	133700	369389750	25000	24950	25000	24950	62
310	20240627	133600	367841000	25000	25000	25000	25000	13
311	20240627	133500	367516000	25000	25000	25000	25000	762
312	20240627	133400	348466000	25050	25050	25050	25050	2
313	20240627	133300	348415900	25000	25000	25000	25000	25
314	20240627	133200	347790900	25000	25050	25050	25000	294
315	20240627	133100	340440850	25000	25000	25000	25000	25
316	20240627	133000	339815850	25000	25000	25000	25000	0
317	20240627	132900	339815850	25000	25000	25000	25000	25
318	20240627	132800	339190850	25000	25000	25000	25000	0
319	20240627	132700	339190850	25000	25050	25050	25000	62
320	20240627	132600	337639000	25050	25050	25050	25050	0
321	20240627	132500	337639000	25050	25050	25050	25000	1504
322	20240627	132400	300011550	25050	25050	25050	25050	0
323	20240627	132300	300011550	25050	25100	25100	25050	45
324	20240627	132200	298883300	25100	25050	25100	25050	30
325	20240627	132100	298131550	25050	25050	25050	25050	23
326	20240627	132000	297555400	25050	25050	25050	25050	33
327	20240627	131900	296728750	25050	25050	25050	25050	12
328	20240627	131800	296428150	25000	25050	25050	25000	42
329	20240627	131700	295377300	25050	25050	25050	25050	20
330	20240627	131600	294876300	25050	25050	25050	25050	18
331	20240627	131500	294425400	25050	25050	25050	25050	0
332	20240627	131400	294425400	25050	25050	25050	25050	10
333	20240627	131300	294174900	25050	25100	25100	25050	27
334	20240627	131200	293497900	25100	25100	25100	25100	2
335	20240627	131100	293447700	25100	25100	25100	25100	2
336	20240627	131000	293397500	25050	25050	25050	25050	0
337	20240627	130900	293397500	25050	25050	25050	25050	0
338	20240627	130800	293397500	25050	25050	25050	25050	0
339	20240627	130700	293397500	25050	25050	25050	25050	6
340	20240627	130600	293247200	25050	25050	25050	25050	0
341	20240627	130500	293247200	25050	25050	25050	25050	0
342	20240627	130400	293247200	25050	25050	25050	25050	0
343	20240627	130300	293247200	25050	25050	25050	25050	0
344	20240627	130200	293247200	25050	25050	25050	25050	0
345	20240627	130100	293247200	25050	25050	25050	25050	0
346	20240627	130000	293247200	25050	25050	25050	25050	214
347	20240627	125900	287886500	25050	25050	25050	25050	100
348	20240627	125800	285381500	25050	25100	25100	25050	5
349	20240627	125700	285256200	25050	25050	25050	25050	0
350	20240627	125600	285256200	25050	25050	25050	25050	100
351	20240627	125500	282751200	25100	25100	25100	25100	5
352	20240627	125400	282625700	25100	25100	25100	25100	36
353	20240627	125300	281722100	25100	25100	25100	25100	4
354	20240627	125200	281621700	25050	25050	25050	25050	0
355	20240627	125100	281621700	25050	25050	25050	25050	87
356	20240627	125000	279442350	25050	25100	25100	25050	21
357	20240627	124900	278915500	25100	25050	25100	25050	9
358	20240627	124800	278689800	25100	25100	25100	25100	538
359	20240627	124700	265186000	25150	25150	25150	25150	0
360	20240627	124600	265186000	25150	25150	25150	25150	16
361	20240627	124500	264783600	25150	25150	25150	25150	0
362	20240627	124400	264783600	25150	25150	25150	25150	14
363	20240627	124300	264431500	25100	25100	25100	25100	19
364	20240627	124200	263954600	25150	25150	25150	25150	0
365	20240627	124100	263954600	25150	25150	25150	25150	0
366	20240627	124000	263954600	25150	25150	25150	25150	1
367	20240627	123900	263929450	25150	25150	25150	25150	0
368	20240627	123800	263929450	25150	25150	25150	25150	0
369	20240627	123700	263929450	25150	25150	25150	25150	0
370	20240627	123600	263929450	25150	25150	25150	25150	0
371	20240627	123500	263929450	25150	25150	25150	25150	1
372	20240627	123400	263904300	25100	25100	25100	25100	0
373	20240627	123300	263904300	25100	25100	25100	25100	1
374	20240627	123200	263879200	25150	25150	25150	25150	0
375	20240627	123100	263879200	25150	25250	25250	25050	332
376	20240627	123000	255514650	25300	25350	25350	25250	170
377	20240627	122900	251213650	25550	25150	25550	25150	1516
378	20240627	122800	212580800	25050	25100	25150	25050	704
379	20240627	122700	194900900	25050	25050	25050	25050	3
380	20240627	122600	194825750	25050	25050	25050	25050	0
381	20240627	122500	194825750	25050	25050	25050	25050	0
382	20240627	122400	194825750	25050	25050	25050	25050	20
383	20240627	122300	194324750	25050	25050	25050	25050	0
384	20240627	122200	194324750	25050	25050	25050	25050	100
385	20240627	122100	191819750	25100	25100	25100	25100	11
386	20240627	122000	191543650	25100	25100	25100	25100	1
387	20240627	121900	191518550	25100	25100	25100	25100	0
388	20240627	121800	191518550	25100	25100	25100	25100	14
389	20240627	121700	191167150	25050	25050	25050	25050	0
390	20240627	121600	191167150	25050	25050	25050	25050	0
391	20240627	121500	191167150	25050	25050	25050	25050	40
392	20240627	121400	190165150	25100	25100	25100	25100	0
393	20240627	121300	190165150	25100	25100	25100	25100	0
394	20240627	121200	190165150	25100	25100	25100	25100	0
395	20240627	121100	190165150	25100	25100	25100	25100	0
396	20240627	121000	190165150	25100	25100	25100	25100	0
397	20240627	120900	190165150	25100	25100	25100	25100	1
398	20240627	120800	190140050	25100	25100	25100	25100	0
399	20240627	120700	190140050	25100	25050	25100	25050	5
400	20240627	120600	190014650	25100	25100	25100	25100	3
401	20240627	120500	189939350	25100	25100	25100	25100	13
402	20240627	120400	189613050	25050	25050	25050	25050	5
403	20240627	120300	189487800	25050	25050	25050	25050	0
404	20240627	120200	189487800	25050	25050	25050	25050	16
405	20240627	120100	189087000	25050	25050	25050	25050	106
406	20240627	120000	186431700	25050	25050	25050	25050	2
407	20240627	115900	186381600	25000	25050	25050	25000	5
408	20240627	115800	186256500	25000	25000	25000	25000	0
409	20240627	115700	186256500	25000	25050	25050	25000	4
410	20240627	115600	186156400	25050	25000	25050	25000	12
411	20240627	115500	185856300	25000	25000	25000	25000	2
412	20240627	115400	185806300	25050	25000	25050	25000	12
413	20240627	115300	185506200	25000	25000	25000	25000	3
414	20240627	115200	185431200	25000	25000	25000	25000	0
415	20240627	115100	185431200	25000	25000	25000	25000	502
416	20240627	115000	172881200	25050	25050	25050	25050	16
417	20240627	114900	172480400	25050	25000	25050	25000	29
418	20240627	114800	171754400	25000	25000	25000	25000	0
419	20240627	114700	171754400	25000	25000	25000	25000	2
420	20240627	114600	171704400	25100	25100	25100	25100	2
421	20240627	114500	171654200	25000	25000	25000	25000	3
422	20240627	114400	171579200	25000	25000	25000	25000	0
423	20240627	114300	171579200	25000	25000	25000	25000	2
424	20240627	114200	171529200	25000	25000	25000	25000	14
425	20240627	114100	171179200	25000	25050	25050	25000	1730
426	20240627	114000	127890150	25050	25100	25100	25050	16
427	20240627	113900	127488650	25050	25050	25050	25050	0
428	20240627	113800	127488650	25050	25050	25050	25050	76
429	20240627	113700	125584850	25050	25050	25050	25050	0
430	20240627	113600	125584850	25050	25050	25050	25050	7
431	20240627	113500	125409500	25100	25100	25100	25100	0
432	20240627	113400	125409500	25100	25050	25100	25050	35
433	20240627	113300	124531100	25050	25100	25100	25050	15
434	20240627	113200	124155100	25050	25050	25050	25050	7
435	20240627	113100	123979750	25050	25050	25050	25050	0
436	20240627	113000	123979750	25050	25050	25050	25050	2
437	20240627	112900	123929650	25100	25100	25100	25100	12
438	20240627	112800	123628450	25100	25100	25100	25050	31
439	20240627	112700	122850500	25100	25100	25100	25100	0
440	20240627	112600	122850500	25100	25100	25100	25100	2
441	20240627	112500	122800300	25100	25100	25100	25100	0
442	20240627	112400	122800300	25100	25100	25100	25100	3
443	20240627	112300	122725000	25100	25100	25100	25100	71
444	20240627	112200	120942900	25100	25100	25100	25100	1
445	20240627	112100	120917800	25050	25050	25050	25050	88
446	20240627	112000	118713400	25100	25100	25100	25100	50
447	20240627	111900	117458400	25050	25050	25050	25050	2
448	20240627	111800	117408300	25100	25100	25100	25100	298
449	20240627	111700	109928500	25100	25100	25100	25100	6
450	20240627	111600	109777900	25100	25100	25100	25100	253
451	20240627	111500	103427600	25100	25150	25150	25100	11
452	20240627	111400	103151300	25150	25100	25150	25100	17
453	20240627	111300	102723950	25150	25100	25150	25100	19
454	20240627	111200	102246750	25100	25100	25100	25100	26
455	20240627	111100	101594150	25100	25100	25100	25100	102
456	20240627	111000	99033950	25100	25100	25100	25100	4
457	20240627	110900	98933550	25100	25100	25100	25100	2
458	20240627	110800	98883350	25100	25100	25100	25100	10
459	20240627	110700	98632350	25100	25100	25100	25100	12
460	20240627	110600	98331150	25150	25150	25150	25150	12
461	20240627	110500	98029350	25150	25150	25150	25100	470
462	20240627	110400	86232050	25150	25150	25150	25150	2
463	20240627	110300	86181750	25150	25150	25150	25150	0
464	20240627	110200	86181750	25150	25150	25150	25150	2
465	20240627	110100	86131450	25100	25100	25100	25100	0
466	20240627	110000	86131450	25100	25100	25150	25100	142
467	20240627	105900	82561250	25150	25150	25150	25100	132
468	20240627	105800	79241900	25100	25100	25100	25100	15
469	20240627	105700	78865400	25200	25200	25200	25100	27
470	20240627	105600	78185500	25150	25150	25150	25150	1
471	20240627	105500	78160350	25100	25100	25100	25100	1
472	20240627	105400	78135250	25150	25150	25150	25100	60
473	20240627	105300	76626600	25150	25150	25150	25150	2
474	20240627	105200	76576300	25100	25100	25100	25100	6
475	20240627	105100	76425700	25100	25200	25200	25100	146
476	20240627	105000	72759500	25200	25200	25200	25200	0
477	20240627	104900	72759500	25200	25200	25200	25200	0
478	20240627	104800	72759500	25200	25200	25200	25100	61
479	20240627	104700	71225400	25150	25150	25150	25150	0
480	20240627	104600	71225400	25150	25150	25150	25150	0
481	20240627	104500	71225400	25150	25150	25150	25150	0
482	20240627	104400	71225400	25150	25150	25150	25150	19
483	20240627	104300	70747550	25150	25150	25150	25100	219
484	20240627	104200	65243500	25200	25200	25200	25200	5
485	20240627	104100	65117500	25200	25200	25200	25200	0
486	20240627	104000	65117500	25200	25300	25300	25200	2
487	20240627	103900	65067000	25250	25250	25250	25250	1
488	20240627	103800	65041750	25250	25250	25250	25250	1
489	20240627	103700	65016500	25200	25200	25200	25200	1
490	20240627	103600	64991300	25150	25150	25150	25150	237
491	20240627	103500	59030750	25250	25250	25250	25250	0
492	20240627	103400	59030750	25250	25250	25250	25150	18
493	20240627	103300	58576850	25200	25200	25200	25200	1
494	20240627	103200	58551650	25150	25150	25150	25150	0
495	20240627	103100	58551650	25150	25200	25200	25150	11
496	20240627	103000	58274950	25150	25150	25150	25150	20
497	20240627	102900	57771950	25150	25150	25150	25150	0
498	20240627	102800	57771950	25150	25200	25200	25150	13
499	20240627	102700	57444850	25200	25200	25200	25200	0
500	20240627	102600	57444850	25200	25200	25200	25200	13
501	20240627	102500	57117250	25200	25200	25200	25200	0
502	20240627	102400	57117250	25200	25200	25200	25200	2
503	20240627	102300	57066850	25200	25200	25200	25200	0
504	20240627	102200	57066850	25200	25200	25200	25200	0
505	20240627	102100	57066850	25200	25200	25200	25200	0
506	20240627	102000	57066850	25200	25200	25200	25200	0
507	20240627	101900	57066850	25200	25200	25200	25200	0
508	20240627	101800	57066850	25200	25200	25200	25200	16
509	20240627	101700	56663650	25150	25150	25150	25150	0
510	20240627	101600	56663650	25150	25150	25150	25150	0
511	20240627	101500	56663650	25150	25150	25150	25150	8
512	20240627	101400	56462450	25150	25150	25150	25150	4
513	20240627	101300	56361850	25100	25100	25100	25100	0
514	20240627	101200	56361850	25100	25200	25200	25100	220
515	20240627	101100	50820150	25150	25150	25150	25150	11
516	20240627	101000	50543500	25150	25150	25150	25150	1
517	20240627	100900	50518350	25100	25100	25100	25100	0
518	20240627	100800	50518350	25100	25150	25150	25100	227
519	20240627	100700	44810900	25200	25200	25200	25200	0
520	20240627	100600	44810900	25200	25200	25200	25200	2
521	20240627	100500	44760500	25150	25150	25150	25150	0
522	20240627	100400	44760500	25150	25150	25150	25150	0
523	20240627	100300	44760500	25150	25150	25150	25150	0
524	20240627	100200	44760500	25150	25150	25150	25150	18
525	20240627	100100	44307800	25200	25200	25200	25200	0
526	20240627	100000	44307800	25200	25200	25200	25200	3
527	20240627	095900	44232200	25150	25150	25150	25150	202
528	20240627	095800	39151900	25200	25200	25200	25200	5
529	20240627	095700	39025900	25200	25200	25200	25200	0
530	20240627	095600	39025900	25200	25300	25300	25200	18
531	20240627	095500	38571100	25300	25300	25300	25300	0
532	20240627	095400	38571100	25300	25300	25300	25300	2
533	20240627	095300	38520500	25250	25250	25250	25250	0
534	20240627	095200	38520500	25250	25250	25250	25250	0
535	20240627	095100	38520500	25250	25250	25250	25250	0
536	20240627	095000	38520500	25250	25250	25250	25250	12
537	20240627	094900	38217500	25250	25250	25250	25250	0
538	20240627	094800	38217500	25250	25250	25250	25250	42
539	20240627	094700	37157000	25250	25250	25250	25250	0
540	20240627	094600	37157000	25250	25250	25250	25250	0
541	20240627	094500	37157000	25250	25250	25250	25250	0
542	20240627	094400	37157000	25250	25250	25250	25250	12
543	20240627	094300	36854000	25150	25150	25150	25150	0
544	20240627	094200	36854000	25150	25200	25200	25150	9
545	20240627	094100	36627300	25150	25150	25150	25150	177
546	20240627	094000	32175750	25200	25200	25200	25200	0
547	20240627	093900	32175750	25200	25200	25200	25200	0
548	20240627	093800	32175750	25200	25200	25200	25200	0
549	20240627	093700	32175750	25200	25200	25200	25200	0
550	20240627	093600	32175750	25200	25200	25200	25200	1
551	20240627	093500	32150550	25200	25200	25200	25200	13
552	20240627	093400	31822950	25200	25200	25200	25200	0
553	20240627	093300	31822950	25200	25200	25200	25200	30
554	20240627	093200	31066950	25150	25150	25150	25150	0
555	20240627	093100	31066950	25150	25200	25200	25150	13
556	20240627	093000	30739450	25200	25250	25250	25200	4
557	20240627	092900	30638550	25250	25250	25250	25250	1
558	20240627	092800	30613300	25250	25250	25250	25250	0
559	20240627	092700	30613300	25250	25250	25300	25250	44
560	20240627	092600	29502250	25150	25150	25150	25150	0
561	20240627	092500	29502250	25150	25150	25150	25150	0
562	20240627	092400	29502250	25150	25150	25150	25150	1
563	20240627	092300	29477100	25150	25150	25150	25150	0
564	20240627	092200	29477100	25150	25150	25150	25150	0
565	20240627	092100	29477100	25150	25150	25150	25150	2
566	20240627	092000	29426800	25100	25100	25100	25100	3
567	20240627	091900	29351500	25250	25250	25250	25250	1
568	20240627	091800	29326250	25100	25150	25150	25100	505
569	20240627	091700	16632950	25200	25200	25200	25200	18
570	20240627	091600	16179350	25200	25200	25200	25200	0
571	20240627	091500	16179350	25200	25200	25200	25200	0
572	20240627	091400	16179350	25200	25200	25200	25200	7
573	20240627	091300	16002950	25150	25150	25150	25150	0
574	20240627	091200	16002950	25150	25150	25150	25150	0
575	20240627	091100	16002950	25150	25150	25150	25150	0
576	20240627	091000	16002950	25150	25150	25150	25150	263
577	20240627	090900	9388500	25100	25100	25100	25100	30
578	20240627	090800	8635500	25150	25150	25150	25150	0
579	20240627	090700	8635500	25150	25250	25250	25150	9
580	20240627	090600	8408900	25250	25250	25250	25250	0
581	20240627	090500	8408900	25250	25250	25250	25250	7
582	20240627	090400	8232150	25250	25250	25250	25250	0
583	20240627	090300	8232150	25250	25250	25250	25250	0
584	20240627	090200	8232150	25250	25250	25250	25250	20
585	20240627	090100	7727150	25050	25200	25200	25050	162
586	20240627	090000	3663950	25250	25300	25300	25250	145