KissMeData/005810/min/candle-20240627.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240627	184600	358898200	27300	27300	27300	27300	1075
3	20240627	184500	358898200	27300	27300	27300	27300	0
4	20240627	184400	358898200	27300	27300	27300	27300	0
5	20240627	184300	358898200	27300	27300	27300	27300	0
6	20240627	184200	358898200	27300	27300	27300	27300	0
7	20240627	184100	358898200	27300	27300	27300	27300	0
8	20240627	184000	358898200	27300	27300	27300	27300	0
9	20240627	183900	358898200	27300	27300	27300	27300	0
10	20240627	183800	358898200	27300	27300	27300	27300	0
11	20240627	183700	358898200	27300	27300	27300	27300	0
12	20240627	183600	358898200	27300	27300	27300	27300	0
13	20240627	183500	358898200	27300	27300	27300	27300	0
14	20240627	183400	358898200	27300	27300	27300	27300	0
15	20240627	183300	358898200	27300	27300	27300	27300	0
16	20240627	183200	358898200	27300	27300	27300	27300	0
17	20240627	183100	358898200	27300	27300	27300	27300	0
18	20240627	183000	358898200	27300	27300	27300	27300	0
19	20240627	182900	358898200	27300	27300	27300	27300	0
20	20240627	182800	358898200	27300	27300	27300	27300	0
21	20240627	182700	358898200	27300	27300	27300	27300	0
22	20240627	182600	358898200	27300	27300	27300	27300	0
23	20240627	182500	358898200	27300	27300	27300	27300	0
24	20240627	182400	358898200	27300	27300	27300	27300	0
25	20240627	182300	358898200	27300	27300	27300	27300	0
26	20240627	182200	358898200	27300	27300	27300	27300	0
27	20240627	182100	358898200	27300	27300	27300	27300	0
28	20240627	182000	358898200	27300	27300	27300	27300	0
29	20240627	181900	358898200	27300	27300	27300	27300	0
30	20240627	181800	358898200	27300	27300	27300	27300	0
31	20240627	181700	358898200	27300	27300	27300	27300	0
32	20240627	181600	358898200	27300	27300	27300	27300	1075
33	20240627	181500	358898200	27300	27300	27300	27300	0
34	20240627	181400	358898200	27300	27300	27300	27300	0
35	20240627	181300	358898200	27300	27300	27300	27300	0
36	20240627	181200	358898200	27300	27300	27300	27300	0
37	20240627	181100	358898200	27300	27300	27300	27300	0
38	20240627	181000	358898200	27300	27300	27300	27300	0
39	20240627	180900	358898200	27300	27300	27300	27300	0
40	20240627	180800	358898200	27300	27300	27300	27300	0
41	20240627	180700	358898200	27300	27300	27300	27300	0
42	20240627	180600	358898200	27300	27300	27300	27300	0
43	20240627	180500	358898200	27300	27300	27300	27300	0
44	20240627	180400	358898200	27300	27300	27300	27300	0
45	20240627	180300	358898200	27300	27300	27300	27300	0
46	20240627	180200	358898200	27300	27300	27300	27300	0
47	20240627	180100	358898200	27300	27300	27300	27300	0
48	20240627	180000	358898200	27300	27300	27300	27300	0
49	20240627	175900	358898200	27300	27300	27300	27300	0
50	20240627	175800	358898200	27300	27300	27300	27300	0
51	20240627	175700	358898200	27300	27300	27300	27300	0
52	20240627	175600	358898200	27300	27300	27300	27300	0
53	20240627	175500	358898200	27300	27300	27300	27300	0
54	20240627	175400	358898200	27300	27300	27300	27300	0
55	20240627	175300	358898200	27300	27300	27300	27300	0
56	20240627	175200	358898200	27300	27300	27300	27300	0
57	20240627	175100	358898200	27300	27300	27300	27300	0
58	20240627	175000	358898200	27300	27300	27300	27300	0
59	20240627	174900	358898200	27300	27300	27300	27300	0
60	20240627	174800	358898200	27300	27300	27300	27300	0
61	20240627	174700	358898200	27300	27300	27300	27300	0
62	20240627	174600	358898200	27300	27300	27300	27300	1075
63	20240627	174500	358898200	27300	27300	27300	27300	0
64	20240627	174400	358898200	27300	27300	27300	27300	0
65	20240627	174300	358898200	27300	27300	27300	27300	0
66	20240627	174200	358898200	27300	27300	27300	27300	0
67	20240627	174100	358898200	27300	27300	27300	27300	0
68	20240627	174000	358898200	27300	27300	27300	27300	0
69	20240627	173900	358898200	27300	27300	27300	27300	0
70	20240627	173800	358898200	27300	27300	27300	27300	0
71	20240627	173700	358898200	27300	27300	27300	27300	0
72	20240627	173600	358898200	27300	27300	27300	27300	0
73	20240627	173500	358898200	27300	27300	27300	27300	0
74	20240627	173400	358898200	27300	27300	27300	27300	0
75	20240627	173300	358898200	27300	27300	27300	27300	0
76	20240627	173200	358898200	27300	27300	27300	27300	0
77	20240627	173100	358898200	27300	27300	27300	27300	0
78	20240627	173000	358898200	27300	27300	27300	27300	0
79	20240627	172900	358898200	27300	27300	27300	27300	0
80	20240627	172800	358898200	27300	27300	27300	27300	0
81	20240627	172700	358898200	27300	27300	27300	27300	0
82	20240627	172600	358898200	27300	27300	27300	27300	0
83	20240627	172500	358898200	27300	27300	27300	27300	0
84	20240627	172400	358898200	27300	27300	27300	27300	0
85	20240627	172300	358898200	27300	27300	27300	27300	0
86	20240627	172200	358898200	27300	27300	27300	27300	0
87	20240627	172100	358898200	27300	27300	27300	27300	0
88	20240627	172000	358898200	27300	27300	27300	27300	0
89	20240627	171900	358898200	27300	27300	27300	27300	0
90	20240627	171800	358898200	27300	27300	27300	27300	0
91	20240627	171700	358898200	27300	27300	27300	27300	0
92	20240627	171600	358898200	27300	27300	27300	27300	1075
93	20240627	171500	358898200	27300	27300	27300	27300	0
94	20240627	171400	358898200	27300	27300	27300	27300	0
95	20240627	171300	358898200	27300	27300	27300	27300	0
96	20240627	171200	358898200	27300	27300	27300	27300	0
97	20240627	171100	358898200	27300	27300	27300	27300	0
98	20240627	171000	358898200	27300	27300	27300	27300	0
99	20240627	170900	358898200	27300	27300	27300	27300	0
100	20240627	170800	358898200	27300	27300	27300	27300	0
101	20240627	170700	358898200	27300	27300	27300	27300	0
102	20240627	170600	358898200	27300	27300	27300	27300	0
103	20240627	170500	358898200	27300	27300	27300	27300	0
104	20240627	170400	358898200	27300	27300	27300	27300	0
105	20240627	170300	358898200	27300	27300	27300	27300	0
106	20240627	170200	358898200	27300	27300	27300	27300	0
107	20240627	170100	358898200	27300	27300	27300	27300	0
108	20240627	170000	358898200	27300	27300	27300	27300	0
109	20240627	165900	358898200	27300	27300	27300	27300	0
110	20240627	165800	358898200	27300	27300	27300	27300	0
111	20240627	165700	358898200	27300	27300	27300	27300	0
112	20240627	165600	358898200	27300	27300	27300	27300	0
113	20240627	165500	358898200	27300	27300	27300	27300	0
114	20240627	165400	358898200	27300	27300	27300	27300	0
115	20240627	165300	358898200	27300	27300	27300	27300	0
116	20240627	165200	358898200	27300	27300	27300	27300	0
117	20240627	165100	358898200	27300	27300	27300	27300	0
118	20240627	165000	358898200	27300	27300	27300	27300	0
119	20240627	164900	358898200	27300	27300	27300	27300	0
120	20240627	164800	358898200	27300	27300	27300	27300	0
121	20240627	164700	358898200	27300	27300	27300	27300	0
122	20240627	164600	358898200	27300	27300	27300	27300	1075
123	20240627	164500	358898200	27300	27300	27300	27300	0
124	20240627	164400	358898200	27300	27300	27300	27300	0
125	20240627	164300	358898200	27300	27300	27300	27300	0
126	20240627	164200	358898200	27300	27300	27300	27300	0
127	20240627	164100	358898200	27300	27300	27300	27300	0
128	20240627	164000	358898200	27300	27300	27300	27300	0
129	20240627	163900	358898200	27300	27300	27300	27300	0
130	20240627	163800	358898200	27300	27300	27300	27300	0
131	20240627	163700	358898200	27300	27300	27300	27300	0
132	20240627	163600	358898200	27300	27300	27300	27300	0
133	20240627	163500	358898200	27300	27300	27300	27300	0
134	20240627	163400	358898200	27300	27300	27300	27300	0
135	20240627	163300	358898200	27300	27300	27300	27300	0
136	20240627	163200	358898200	27300	27300	27300	27300	0
137	20240627	163100	358898200	27300	27300	27300	27300	0
138	20240627	163000	358898200	27300	27300	27300	27300	0
139	20240627	162900	358898200	27300	27300	27300	27300	0
140	20240627	162800	358898200	27300	27300	27300	27300	0
141	20240627	162700	358898200	27300	27300	27300	27300	0
142	20240627	162600	358898200	27300	27300	27300	27300	0
143	20240627	162500	358898200	27300	27300	27300	27300	0
144	20240627	162400	358898200	27300	27300	27300	27300	0
145	20240627	162300	358898200	27300	27300	27300	27300	0
146	20240627	162200	358898200	27300	27300	27300	27300	0
147	20240627	162100	358898200	27300	27300	27300	27300	0
148	20240627	162000	358898200	27300	27300	27300	27300	0
149	20240627	161900	358898200	27300	27300	27300	27300	0
150	20240627	161800	358898200	27300	27300	27300	27300	0
151	20240627	161700	358898200	27300	27300	27300	27300	0
152	20240627	161600	358898200	27300	27300	27300	27300	1075
153	20240627	161500	358898200	27300	27300	27300	27300	0
154	20240627	161400	358898200	27300	27300	27300	27300	0
155	20240627	161300	358898200	27300	27300	27300	27300	0
156	20240627	161200	358898200	27300	27300	27300	27300	0
157	20240627	161100	358898200	27300	27300	27300	27300	0
158	20240627	161000	358898200	27300	27300	27300	27300	0
159	20240627	160900	358898200	27300	27300	27300	27300	0
160	20240627	160800	358898200	27300	27300	27300	27300	0
161	20240627	160700	358898200	27300	27300	27300	27300	0
162	20240627	160600	358898200	27300	27300	27300	27300	0
163	20240627	160500	358898200	27300	27300	27300	27300	0
164	20240627	160400	358898200	27300	27300	27300	27300	0
165	20240627	160300	358898200	27300	27300	27300	27300	0
166	20240627	160200	358898200	27300	27300	27300	27300	0
167	20240627	160100	358898200	27300	27300	27300	27300	0
168	20240627	160000	358898200	27300	27300	27300	27300	0
169	20240627	155900	358898200	27300	27300	27300	27300	0
170	20240627	155800	358898200	27300	27300	27300	27300	0
171	20240627	155700	358898200	27300	27300	27300	27300	0
172	20240627	155600	358898200	27300	27300	27300	27300	0
173	20240627	155500	358898200	27300	27300	27300	27300	0
174	20240627	155400	358898200	27300	27300	27300	27300	0
175	20240627	155300	358898200	27300	27300	27300	27300	0
176	20240627	155200	358898200	27300	27300	27300	27300	0
177	20240627	155100	358898200	27300	27300	27300	27300	0
178	20240627	155000	358898200	27300	27300	27300	27300	0
179	20240627	154900	358898200	27300	27300	27300	27300	0
180	20240627	154800	358898200	27300	27300	27300	27300	0
181	20240627	154700	358898200	27300	27300	27300	27300	0
182	20240627	154600	358898200	27300	27300	27300	27300	1075
183	20240627	154500	358898200	27300	27300	27300	27300	0
184	20240627	154400	358898200	27300	27300	27300	27300	0
185	20240627	154300	358898200	27300	27300	27300	27300	0
186	20240627	154200	358898200	27300	27300	27300	27300	0
187	20240627	154100	358898200	27300	27300	27300	27300	0
188	20240627	154000	358898200	27300	27300	27300	27300	0
189	20240627	153900	358898200	27300	27300	27300	27300	0
190	20240627	153800	358898200	27300	27300	27300	27300	0
191	20240627	153700	358898200	27300	27300	27300	27300	0
192	20240627	153600	358898200	27300	27300	27300	27300	0
193	20240627	153500	358898200	27300	27300	27300	27300	0
194	20240627	153400	358898200	27300	27300	27300	27300	0
195	20240627	153300	358898200	27300	27300	27300	27300	0
196	20240627	153200	358898200	27300	27300	27300	27300	0
197	20240627	153100	358898200	27300	27300	27300	27300	0
198	20240627	153000	358898200	27300	27300	27300	27300	1075
199	20240627	152900	329550700	27400	27400	27400	27400	0
200	20240627	152800	329550700	27400	27400	27400	27400	0
201	20240627	152700	329550700	27400	27400	27400	27400	0
202	20240627	152600	329550700	27400	27400	27400	27400	0
203	20240627	152500	329550700	27400	27400	27400	27400	0
204	20240627	152400	329550700	27400	27400	27400	27400	0
205	20240627	152300	329550700	27400	27400	27400	27400	0
206	20240627	152200	329550700	27400	27400	27400	27400	0
207	20240627	152100	329550700	27400	27400	27400	27400	0
208	20240627	152000	329550700	27400	27400	27400	27400	0
209	20240627	151900	329550700	27400	27450	27450	27400	305
210	20240627	151800	321192550	27450	27400	27450	27400	55
211	20240627	151700	319685300	27400	27400	27450	27400	9
212	20240627	151600	319438650	27450	27400	27450	27400	33
213	20240627	151500	318534300	27400	27400	27400	27400	1
214	20240627	151400	318506900	27400	27400	27400	27400	0
215	20240627	151300	318506900	27400	27400	27400	27400	0
216	20240627	151200	318506900	27400	27400	27400	27400	9
217	20240627	151100	318260300	27450	27450	27450	27450	51
218	20240627	151000	316860350	27450	27450	27450	27450	405
219	20240627	150900	305743100	27500	27500	27500	27500	0
220	20240627	150800	305743100	27500	27500	27500	27500	0
221	20240627	150700	305743100	27500	27500	27500	27500	2
222	20240627	150600	305688100	27450	27400	27450	27400	7
223	20240627	150500	305496000	27400	27400	27400	27400	0
224	20240627	150400	305496000	27400	27500	27500	27400	4
225	20240627	150300	305386300	27500	27500	27500	27500	0
226	20240627	150200	305386300	27500	27500	27500	27500	333
227	20240627	150100	296228800	27500	27500	27500	27500	3
228	20240627	150000	296146300	27450	27450	27450	27450	0
229	20240627	145900	296146300	27450	27450	27450	27450	0
230	20240627	145800	296146300	27450	27450	27450	27450	0
231	20240627	145700	296146300	27450	27450	27450	27450	2
232	20240627	145600	296091400	27450	27450	27450	27450	23
233	20240627	145500	295460050	27450	27450	27450	27450	58
234	20240627	145400	293867950	27450	27450	27450	27450	8
235	20240627	145300	293648350	27450	27450	27450	27450	0
236	20240627	145200	293648350	27450	27450	27450	27450	2
237	20240627	145100	293593450	27450	27450	27450	27450	15
238	20240627	145000	293181700	27450	27450	27450	27450	0
239	20240627	144900	293181700	27450	27450	27450	27450	0
240	20240627	144800	293181700	27450	27450	27450	27450	0
241	20240627	144700	293181700	27450	27450	27450	27450	0
242	20240627	144600	293181700	27450	27450	27450	27450	0
243	20240627	144500	293181700	27450	27450	27450	27450	2
244	20240627	144400	293126800	27450	27450	27450	27450	0
245	20240627	144300	293126800	27450	27450	27450	27450	0
246	20240627	144200	293126800	27450	27450	27450	27450	1
247	20240627	144100	293099350	27450	27450	27450	27450	0
248	20240627	144000	293099350	27450	27450	27450	27450	4
249	20240627	143900	292989550	27450	27450	27450	27450	0
250	20240627	143800	292989550	27450	27450	27450	27450	1
251	20240627	143700	292962100	27400	27400	27400	27400	0
252	20240627	143600	292962100	27400	27400	27400	27400	0
253	20240627	143500	292962100	27400	27400	27400	27400	0
254	20240627	143400	292962100	27400	27400	27400	27400	0
255	20240627	143300	292962100	27400	27400	27400	27400	0
256	20240627	143200	292962100	27400	27400	27400	27400	0
257	20240627	143100	292962100	27400	27400	27400	27400	2
258	20240627	143000	292907300	27450	27450	27450	27450	0
259	20240627	142900	292907300	27450	27450	27450	27450	1
260	20240627	142800	292879850	27450	27450	27450	27450	9
261	20240627	142700	292632800	27450	27450	27450	27450	0
262	20240627	142600	292632800	27450	27450	27450	27450	1
263	20240627	142500	292605350	27400	27400	27400	27400	0
264	20240627	142400	292605350	27400	27400	27400	27400	0
265	20240627	142300	292605350	27400	27400	27400	27400	270
266	20240627	142200	285207350	27400	27400	27400	27400	0
267	20240627	142100	285207350	27400	27400	27400	27400	11
268	20240627	142000	284905950	27350	27350	27350	27350	1
269	20240627	141900	284878600	27400	27400	27400	27400	10
270	20240627	141800	284604600	27400	27400	27400	27400	0
271	20240627	141700	284604600	27400	27400	27400	27400	0
272	20240627	141600	284604600	27400	27400	27400	27400	0
273	20240627	141500	284604600	27400	27400	27400	27400	0
274	20240627	141400	284604600	27400	27400	27400	27400	0
275	20240627	141300	284604600	27400	27350	27400	27350	4
276	20240627	141200	284495050	27350	27350	27350	27350	0
277	20240627	141100	284495050	27350	27350	27350	27350	0
278	20240627	141000	284495050	27350	27350	27350	27350	2
279	20240627	140900	284440350	27350	27350	27350	27350	0
280	20240627	140800	284440350	27350	27350	27350	27350	0
281	20240627	140700	284440350	27350	27350	27350	27350	0
282	20240627	140600	284440350	27350	27350	27350	27350	2
283	20240627	140500	284385650	27400	27400	27400	27400	3
284	20240627	140400	284303450	27400	27400	27400	27400	0
285	20240627	140300	284303450	27400	27400	27400	27400	0
286	20240627	140200	284303450	27400	27400	27400	27400	0
287	20240627	140100	284303450	27400	27400	27400	27400	0
288	20240627	140000	284303450	27400	27400	27400	27400	0
289	20240627	135900	284303450	27400	27400	27400	27400	0
290	20240627	135800	284303450	27400	27400	27400	27400	0
291	20240627	135700	284303450	27400	27400	27400	27400	0
292	20240627	135600	284303450	27400	27400	27400	27400	0
293	20240627	135500	284303450	27400	27400	27400	27400	0
294	20240627	135400	284303450	27400	27400	27400	27400	0
295	20240627	135300	284303450	27400	27400	27400	27400	12
296	20240627	135200	283974650	27400	27400	27400	27400	0
297	20240627	135100	283974650	27400	27400	27400	27400	0
298	20240627	135000	283974650	27400	27400	27400	27400	0
299	20240627	134900	283974650	27400	27400	27400	27400	0
300	20240627	134800	283974650	27400	27400	27400	27400	0
301	20240627	134700	283974650	27400	27400	27400	27400	0
302	20240627	134600	283974650	27400	27400	27400	27400	0
303	20240627	134500	283974650	27400	27400	27400	27400	0
304	20240627	134400	283974650	27400	27400	27400	27400	0
305	20240627	134300	283974650	27400	27400	27400	27400	0
306	20240627	134200	283974650	27400	27400	27400	27400	0
307	20240627	134100	283974650	27400	27400	27400	27400	255
308	20240627	134000	276987650	27400	27400	27400	27400	0
309	20240627	133900	276987650	27400	27400	27400	27400	0
310	20240627	133800	276987650	27400	27400	27400	27400	0
311	20240627	133700	276987650	27400	27400	27400	27400	0
312	20240627	133600	276987650	27400	27400	27400	27400	9
313	20240627	133500	276741050	27400	27400	27400	27400	3
314	20240627	133400	276658850	27350	27350	27350	27350	0
315	20240627	133300	276658850	27350	27350	27350	27350	0
316	20240627	133200	276658850	27350	27350	27350	27350	0
317	20240627	133100	276658850	27350	27350	27350	27350	0
318	20240627	133000	276658850	27350	27350	27350	27350	0
319	20240627	132900	276658850	27350	27350	27350	27350	0
320	20240627	132800	276658850	27350	27350	27350	27350	0
321	20240627	132700	276658850	27350	27350	27350	27350	0
322	20240627	132600	276658850	27350	27350	27350	27350	0
323	20240627	132500	276658850	27350	27350	27350	27350	5
324	20240627	132400	276522100	27350	27350	27350	27350	5
325	20240627	132300	276385350	27350	27350	27350	27350	0
326	20240627	132200	276385350	27350	27350	27350	27350	0
327	20240627	132100	276385350	27350	27350	27350	27350	0
328	20240627	132000	276385350	27350	27350	27350	27350	0
329	20240627	131900	276385350	27350	27350	27350	27350	109
330	20240627	131800	273404200	27350	27350	27350	27350	0
331	20240627	131700	273404200	27350	27350	27350	27350	0
332	20240627	131600	273404200	27350	27350	27350	27350	3
333	20240627	131500	273322150	27400	27400	27400	27400	0
334	20240627	131400	273322150	27400	27400	27400	27400	0
335	20240627	131300	273322150	27400	27400	27400	27400	0
336	20240627	131200	273322150	27400	27400	27400	27400	0
337	20240627	131100	273322150	27400	27400	27400	27400	1
338	20240627	131000	273294750	27400	27400	27400	27400	1
339	20240627	130900	273267350	27350	27350	27350	27350	0
340	20240627	130800	273267350	27350	27350	27350	27350	0
341	20240627	130700	273267350	27350	27350	27350	27350	19
342	20240627	130600	272747700	27400	27400	27400	27400	0
343	20240627	130500	272747700	27400	27400	27400	27400	0
344	20240627	130400	272747700	27400	27400	27400	27400	0
345	20240627	130300	272747700	27400	27400	27400	27400	0
346	20240627	130200	272747700	27400	27400	27400	27400	1
347	20240627	130100	272720300	27350	27350	27350	27350	0
348	20240627	130000	272720300	27350	27350	27350	27350	13
349	20240627	125900	272364750	27350	27350	27350	27350	0
350	20240627	125800	272364750	27350	27350	27350	27350	0
351	20240627	125700	272364750	27350	27350	27350	27350	0
352	20240627	125600	272364750	27350	27350	27350	27350	80
353	20240627	125500	270176750	27350	27350	27350	27350	0
354	20240627	125400	270176750	27350	27350	27350	27350	0
355	20240627	125300	270176750	27350	27350	27350	27350	0
356	20240627	125200	270176750	27350	27350	27350	27350	2
357	20240627	125100	270122050	27350	27350	27350	27350	6
358	20240627	125000	269957950	27350	27350	27350	27350	0
359	20240627	124900	269957950	27350	27350	27350	27350	4
360	20240627	124800	269848550	27350	27350	27350	27350	10
361	20240627	124700	269575050	27350	27350	27350	27350	0
362	20240627	124600	269575050	27350	27350	27350	27350	0
363	20240627	124500	269575050	27350	27350	27350	27350	0
364	20240627	124400	269575050	27350	27350	27350	27350	0
365	20240627	124300	269575050	27350	27350	27350	27350	2
366	20240627	124200	269520350	27350	27350	27350	27350	16
367	20240627	124100	269082750	27350	27350	27350	27350	0
368	20240627	124000	269082750	27350	27350	27350	27350	1
369	20240627	123900	269055400	27350	27350	27350	27350	10
370	20240627	123800	268781900	27350	27350	27350	27350	0
371	20240627	123700	268781900	27350	27350	27350	27350	0
372	20240627	123600	268781900	27350	27350	27350	27350	0
373	20240627	123500	268781900	27350	27350	27350	27350	10
374	20240627	123400	268508400	27350	27350	27350	27350	2
375	20240627	123300	268453700	27350	27350	27350	27350	1
376	20240627	123200	268426350	27350	27350	27350	27350	0
377	20240627	123100	268426350	27350	27350	27350	27350	1
378	20240627	123000	268399000	27350	27350	27350	27350	10
379	20240627	122900	268125500	27350	27350	27350	27350	0
380	20240627	122800	268125500	27350	27350	27350	27350	117
381	20240627	122700	264925550	27300	27350	27350	27300	3
382	20240627	122600	264843600	27400	27400	27400	27400	50
383	20240627	122500	263473600	27350	27350	27350	27350	1
384	20240627	122400	263446250	27350	27350	27350	27350	0
385	20240627	122300	263446250	27350	27350	27350	27350	0
386	20240627	122200	263446250	27350	27350	27350	27350	3
387	20240627	122100	263364200	27350	27350	27350	27350	2
388	20240627	122000	263309500	27350	27350	27350	27350	0
389	20240627	121900	263309500	27350	27350	27350	27350	0
390	20240627	121800	263309500	27350	27350	27350	27350	114
391	20240627	121700	260191600	27350	27350	27350	27350	0
392	20240627	121600	260191600	27350	27350	27350	27350	0
393	20240627	121500	260191600	27350	27350	27350	27350	0
394	20240627	121400	260191600	27350	27350	27350	27350	0
395	20240627	121300	260191600	27350	27350	27350	27350	1
396	20240627	121200	260164250	27350	27350	27350	27350	1
397	20240627	121100	260136900	27350	27350	27350	27350	3
398	20240627	121000	260054850	27350	27300	27350	27300	4
399	20240627	120900	259945550	27350	27350	27350	27350	0
400	20240627	120800	259945550	27350	27350	27350	27350	0
401	20240627	120700	259945550	27350	27350	27350	27350	1
402	20240627	120600	259918200	27350	27350	27350	27350	0
403	20240627	120500	259918200	27350	27350	27350	27350	0
404	20240627	120400	259918200	27350	27350	27350	27350	0
405	20240627	120300	259918200	27350	27350	27350	27350	0
406	20240627	120200	259918200	27350	27350	27350	27350	0
407	20240627	120100	259918200	27350	27350	27350	27350	0
408	20240627	120000	259918200	27350	27350	27350	27350	0
409	20240627	115900	259918200	27350	27350	27350	27350	1
410	20240627	115800	259890850	27350	27350	27350	27350	1
411	20240627	115700	259863500	27350	27350	27350	27350	2
412	20240627	115600	259808800	27300	27300	27300	27300	0
413	20240627	115500	259808800	27300	27300	27300	27300	1
414	20240627	115400	259781500	27350	27350	27350	27350	31
415	20240627	115300	258933650	27400	27400	27400	27400	0
416	20240627	115200	258933650	27400	27400	27400	27400	0
417	20240627	115100	258933650	27400	27350	27400	27350	989
418	20240627	115000	231884400	27400	27400	27400	27400	1
419	20240627	114900	231857000	27400	27400	27400	27400	0
420	20240627	114800	231857000	27400	27400	27400	27400	21
421	20240627	114700	231281600	27400	27400	27400	27400	0
422	20240627	114600	231281600	27400	27400	27400	27400	0
423	20240627	114500	231281600	27400	27400	27400	27400	43
424	20240627	114400	230103400	27400	27400	27400	27400	500
425	20240627	114300	216403400	27400	27400	27400	27400	0
426	20240627	114200	216403400	27400	27400	27400	27400	0
427	20240627	114100	216403400	27400	27400	27400	27400	0
428	20240627	114000	216403400	27400	27400	27400	27400	1
429	20240627	113900	216376000	27400	27400	27400	27400	0
430	20240627	113800	216376000	27400	27400	27400	27400	0
431	20240627	113700	216376000	27400	27400	27400	27400	0
432	20240627	113600	216376000	27400	27400	27400	27400	0
433	20240627	113500	216376000	27400	27400	27400	27400	0
434	20240627	113400	216376000	27400	27400	27400	27400	0
435	20240627	113300	216376000	27400	27400	27400	27400	0
436	20240627	113200	216376000	27400	27400	27400	27400	1
437	20240627	113100	216348600	27400	27400	27400	27400	0
438	20240627	113000	216348600	27400	27400	27400	27400	0
439	20240627	112900	216348600	27400	27400	27400	27400	780
440	20240627	112800	194976600	27400	27450	27450	27400	13
441	20240627	112700	194619900	27450	27450	27450	27450	0
442	20240627	112600	194619900	27450	27450	27450	27450	242
443	20240627	112500	187977000	27450	27450	27450	27450	0
444	20240627	112400	187977000	27450	27450	27450	27450	0
445	20240627	112300	187977000	27450	27450	27450	27450	0
446	20240627	112200	187977000	27450	27450	27450	27450	119
447	20240627	112100	184710450	27450	27450	27450	27450	1
448	20240627	112000	184683000	27450	27450	27450	27450	0
449	20240627	111900	184683000	27450	27450	27450	27450	0
450	20240627	111800	184683000	27450	27450	27450	27450	0
451	20240627	111700	184683000	27450	27450	27450	27450	0
452	20240627	111600	184683000	27450	27450	27450	27450	1
453	20240627	111500	184655550	27450	27450	27450	27450	0
454	20240627	111400	184655550	27450	27450	27450	27450	0
455	20240627	111300	184655550	27450	27450	27450	27450	0
456	20240627	111200	184655550	27450	27450	27450	27450	0
457	20240627	111100	184655550	27450	27450	27450	27450	3
458	20240627	111000	184573200	27400	27400	27400	27400	0
459	20240627	110900	184573200	27400	27400	27400	27400	0
460	20240627	110800	184573200	27400	27400	27400	27400	0
461	20240627	110700	184573200	27400	27400	27400	27400	0
462	20240627	110600	184573200	27400	27400	27400	27400	1
463	20240627	110500	184545800	27400	27400	27400	27400	110
464	20240627	110400	181531800	27400	27400	27400	27400	0
465	20240627	110300	181531800	27400	27400	27400	27400	5
466	20240627	110200	181394800	27400	27400	27400	27400	0
467	20240627	110100	181394800	27400	27400	27400	27400	0
468	20240627	110000	181394800	27400	27400	27400	27400	0
469	20240627	105900	181394800	27400	27400	27400	27400	0
470	20240627	105800	181394800	27400	27400	27400	27400	9
471	20240627	105700	181148200	27400	27400	27400	27400	0
472	20240627	105600	181148200	27400	27400	27400	27400	0
473	20240627	105500	181148200	27400	27400	27400	27400	1
474	20240627	105400	181120800	27450	27450	27450	27450	0
475	20240627	105300	181120800	27450	27450	27450	27450	8
476	20240627	105200	180901200	27450	27450	27450	27450	0
477	20240627	105100	180901200	27450	27450	27450	27450	2
478	20240627	105000	180846300	27450	27450	27450	27450	2
479	20240627	104900	180791400	27450	27450	27450	27450	0
480	20240627	104800	180791400	27450	27450	27450	27450	0
481	20240627	104700	180791400	27450	27450	27450	27450	1
482	20240627	104600	180763950	27450	27450	27450	27450	0
483	20240627	104500	180763950	27450	27450	27450	27450	0
484	20240627	104400	180763950	27450	27450	27450	27450	0
485	20240627	104300	180763950	27450	27450	27450	27450	0
486	20240627	104200	180763950	27450	27450	27450	27450	0
487	20240627	104100	180763950	27450	27450	27450	27450	0
488	20240627	104000	180763950	27450	27450	27450	27450	0
489	20240627	103900	180763950	27450	27450	27450	27450	0
490	20240627	103800	180763950	27450	27450	27450	27450	2
491	20240627	103700	180709050	27400	27400	27400	27400	122
492	20240627	103600	177366250	27400	27400	27400	27400	0
493	20240627	103500	177366250	27400	27400	27400	27400	173
494	20240627	103400	172626050	27450	27450	27450	27450	5
495	20240627	103300	172488800	27450	27450	27450	27450	12
496	20240627	103200	172159400	27450	27450	27450	27450	2
497	20240627	103100	172104500	27450	27450	27450	27450	12
498	20240627	103000	171775100	27450	27450	27450	27450	2
499	20240627	102900	171720200	27500	27500	27500	27500	0
500	20240627	102800	171720200	27500	27500	27500	27500	0
501	20240627	102700	171720200	27500	27500	27500	27500	0
502	20240627	102600	171720200	27500	27500	27500	27500	0
503	20240627	102500	171720200	27500	27500	27500	27500	1
504	20240627	102400	171692700	27400	27400	27400	27400	0
505	20240627	102300	171692700	27400	27400	27400	27400	0
506	20240627	102200	171692700	27400	27400	27400	27400	0
507	20240627	102100	171692700	27400	27400	27400	27400	50
508	20240627	102000	170322700	27400	27400	27400	27400	50
509	20240627	101900	168952700	27400	27400	27400	27400	0
510	20240627	101800	168952700	27400	27400	27400	27400	1
511	20240627	101700	168925300	27500	27500	27500	27500	0
512	20240627	101600	168925300	27500	27500	27500	27500	11
513	20240627	101500	168622800	27400	27400	27400	27400	0
514	20240627	101400	168622800	27400	27350	27400	27350	220
515	20240627	101300	162600300	27400	27400	27400	27400	2
516	20240627	101200	162545500	27400	27400	27400	27400	1
517	20240627	101100	162518100	27400	27400	27400	27400	1
518	20240627	101000	162490700	27350	27350	27350	27350	1
519	20240627	100900	162463350	27350	27350	27350	27350	0
520	20240627	100800	162463350	27350	27350	27350	27350	0
521	20240627	100700	162463350	27350	27350	27350	27350	100
522	20240627	100600	159728350	27350	27350	27350	27350	68
523	20240627	100500	157868550	27400	27400	27400	27400	51
524	20240627	100400	156471150	27400	27400	27400	27400	1
525	20240627	100300	156443750	27400	27400	27400	27400	0
526	20240627	100200	156443750	27400	27400	27400	27400	0
527	20240627	100100	156443750	27400	27400	27400	27400	0
528	20240627	100000	156443750	27400	27400	27400	27400	0
529	20240627	095900	156443750	27400	27400	27400	27400	1
530	20240627	095800	156416350	27400	27400	27400	27400	20
531	20240627	095700	155868350	27400	27400	27400	27400	22
532	20240627	095600	155265550	27400	27400	27400	27400	1
533	20240627	095500	155238150	27400	27350	27400	27350	2
534	20240627	095400	155183400	27400	27400	27400	27400	638
535	20240627	095300	137702200	27500	27500	27500	27500	0
536	20240627	095200	137702200	27500	27500	27500	27500	0
537	20240627	095100	137702200	27500	27500	27500	27500	0
538	20240627	095000	137702200	27500	27500	27500	27500	6
539	20240627	094900	137537200	27450	27450	27450	27450	0
540	20240627	094800	137537200	27450	27450	27450	27450	0
541	20240627	094700	137537200	27450	27500	27500	27450	7
542	20240627	094600	137345000	27500	27500	27500	27500	0
543	20240627	094500	137345000	27500	27450	27500	27450	4
544	20240627	094400	137235100	27500	27500	27500	27500	2
545	20240627	094300	137180100	27400	27400	27400	27400	0
546	20240627	094200	137180100	27400	27400	27400	27400	0
547	20240627	094100	137180100	27400	27400	27400	27400	0
548	20240627	094000	137180100	27400	27400	27400	27400	0
549	20240627	093900	137180100	27400	27400	27400	27400	0
550	20240627	093800	137180100	27400	27400	27400	27400	0
551	20240627	093700	137180100	27400	27400	27400	27400	501
552	20240627	093600	123452700	27400	27400	27450	27400	502
553	20240627	093500	109697850	27400	27400	27400	27400	1
554	20240627	093400	109670450	27400	27400	27400	27400	48
555	20240627	093300	108355250	27500	27500	27500	27500	3
556	20240627	093200	108272750	27500	27500	27500	27500	1
557	20240627	093100	108245250	27500	27500	27500	27500	0
558	20240627	093000	108245250	27500	27500	27500	27500	1
559	20240627	092900	108217750	27500	27500	27500	27500	0
560	20240627	092800	108217750	27500	27400	27500	27400	301
561	20240627	092700	99970250	27400	27400	27400	27400	101
562	20240627	092600	97202850	27400	27400	27400	27400	50
563	20240627	092500	95832850	27500	27500	27500	27500	11
564	20240627	092400	95530350	27500	27500	27500	27500	0
565	20240627	092300	95530350	27500	27500	27500	27500	7
566	20240627	092200	95337850	27500	27500	27500	27500	1
567	20240627	092100	95310350	27500	27500	27500	27500	1
568	20240627	092000	95282850	27500	27500	27500	27500	6
569	20240627	091900	95117850	27400	27400	27400	27400	0
570	20240627	091800	95117850	27400	27400	27400	27400	700
571	20240627	091700	75937850	27400	27400	27400	27400	5
572	20240627	091600	75800850	27400	27400	27400	27400	0
573	20240627	091500	75800850	27400	27400	27400	27400	10
574	20240627	091400	75526850	27350	27350	27350	27350	79
575	20240627	091300	73366200	27350	27350	27350	27350	0
576	20240627	091200	73366200	27350	27350	27350	27350	99
577	20240627	091100	70658550	27350	27450	27450	27350	1000
578	20240627	091000	43307350	27450	27450	27450	27450	166
579	20240627	090900	38750650	27400	27400	27400	27400	0
580	20240627	090800	38750650	27400	27400	27400	27400	3
581	20240627	090700	38668450	27450	27450	27450	27450	1
582	20240627	090600	38641000	27400	27400	27400	27400	0
583	20240627	090500	38641000	27400	27400	27400	27400	22
584	20240627	090400	38038200	27400	27400	27400	27400	1
585	20240627	090300	38010800	27400	27400	27400	27400	9
586	20240627	090200	37764200	27200	27200	27200	27200	0
587	20240627	090100	37764200	27200	27550	27550	27200	1204
588	20240627	090000	4719350	27550	27600	27650	27550	171