KissMeData/033270/min/candle-20240627.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240627	191600	505599550	23450	23450	23450	23450	1085
3	20240627	191500	505599550	23450	23450	23450	23450	0
4	20240627	191400	505599550	23450	23450	23450	23450	0
5	20240627	191300	505599550	23450	23450	23450	23450	0
6	20240627	191200	505599550	23450	23450	23450	23450	0
7	20240627	191100	505599550	23450	23450	23450	23450	0
8	20240627	191000	505599550	23450	23450	23450	23450	0
9	20240627	190900	505599550	23450	23450	23450	23450	0
10	20240627	190800	505599550	23450	23450	23450	23450	0
11	20240627	190700	505599550	23450	23450	23450	23450	0
12	20240627	190600	505599550	23450	23450	23450	23450	0
13	20240627	190500	505599550	23450	23450	23450	23450	0
14	20240627	190400	505599550	23450	23450	23450	23450	0
15	20240627	190300	505599550	23450	23450	23450	23450	0
16	20240627	190200	505599550	23450	23450	23450	23450	0
17	20240627	190100	505599550	23450	23450	23450	23450	0
18	20240627	190000	505599550	23450	23450	23450	23450	0
19	20240627	185900	505599550	23450	23450	23450	23450	0
20	20240627	185800	505599550	23450	23450	23450	23450	0
21	20240627	185700	505599550	23450	23450	23450	23450	0
22	20240627	185600	505599550	23450	23450	23450	23450	0
23	20240627	185500	505599550	23450	23450	23450	23450	0
24	20240627	185400	505599550	23450	23450	23450	23450	0
25	20240627	185300	505599550	23450	23450	23450	23450	0
26	20240627	185200	505599550	23450	23450	23450	23450	0
27	20240627	185100	505599550	23450	23450	23450	23450	0
28	20240627	185000	505599550	23450	23450	23450	23450	0
29	20240627	184900	505599550	23450	23450	23450	23450	0
30	20240627	184800	505599550	23450	23450	23450	23450	0
31	20240627	184700	505599550	23450	23450	23450	23450	0
32	20240627	184600	505599550	23450	23450	23450	23450	1085
33	20240627	184500	505599550	23450	23450	23450	23450	0
34	20240627	184400	505599550	23450	23450	23450	23450	0
35	20240627	184300	505599550	23450	23450	23450	23450	0
36	20240627	184200	505599550	23450	23450	23450	23450	0
37	20240627	184100	505599550	23450	23450	23450	23450	0
38	20240627	184000	505599550	23450	23450	23450	23450	0
39	20240627	183900	505599550	23450	23450	23450	23450	0
40	20240627	183800	505599550	23450	23450	23450	23450	0
41	20240627	183700	505599550	23450	23450	23450	23450	0
42	20240627	183600	505599550	23450	23450	23450	23450	0
43	20240627	183500	505599550	23450	23450	23450	23450	0
44	20240627	183400	505599550	23450	23450	23450	23450	0
45	20240627	183300	505599550	23450	23450	23450	23450	0
46	20240627	183200	505599550	23450	23450	23450	23450	0
47	20240627	183100	505599550	23450	23450	23450	23450	0
48	20240627	183000	505599550	23450	23450	23450	23450	0
49	20240627	182900	505599550	23450	23450	23450	23450	0
50	20240627	182800	505599550	23450	23450	23450	23450	0
51	20240627	182700	505599550	23450	23450	23450	23450	0
52	20240627	182600	505599550	23450	23450	23450	23450	0
53	20240627	182500	505599550	23450	23450	23450	23450	0
54	20240627	182400	505599550	23450	23450	23450	23450	0
55	20240627	182300	505599550	23450	23450	23450	23450	0
56	20240627	182200	505599550	23450	23450	23450	23450	0
57	20240627	182100	505599550	23450	23450	23450	23450	0
58	20240627	182000	505599550	23450	23450	23450	23450	0
59	20240627	181900	505599550	23450	23450	23450	23450	0
60	20240627	181800	505599550	23450	23450	23450	23450	0
61	20240627	181700	505599550	23450	23450	23450	23450	0
62	20240627	181600	505599550	23450	23450	23450	23450	1085
63	20240627	181500	505599550	23450	23450	23450	23450	0
64	20240627	181400	505599550	23450	23450	23450	23450	0
65	20240627	181300	505599550	23450	23450	23450	23450	0
66	20240627	181200	505599550	23450	23450	23450	23450	0
67	20240627	181100	505599550	23450	23450	23450	23450	0
68	20240627	181000	505599550	23450	23450	23450	23450	0
69	20240627	180900	505599550	23450	23450	23450	23450	0
70	20240627	180800	505599550	23450	23450	23450	23450	0
71	20240627	180700	505599550	23450	23450	23450	23450	0
72	20240627	180600	505599550	23450	23450	23450	23450	0
73	20240627	180500	505599550	23450	23450	23450	23450	0
74	20240627	180400	505599550	23450	23450	23450	23450	0
75	20240627	180300	505599550	23450	23450	23450	23450	0
76	20240627	180200	505599550	23450	23450	23450	23450	0
77	20240627	180100	505599550	23450	23450	23450	23450	0
78	20240627	180000	505599550	23450	23450	23450	23450	0
79	20240627	175900	505599550	23450	23450	23450	23450	0
80	20240627	175800	505599550	23450	23450	23450	23450	0
81	20240627	175700	505599550	23450	23450	23450	23450	0
82	20240627	175600	505599550	23450	23450	23450	23450	0
83	20240627	175500	505599550	23450	23450	23450	23450	0
84	20240627	175400	505599550	23450	23450	23450	23450	0
85	20240627	175300	505599550	23450	23450	23450	23450	0
86	20240627	175200	505599550	23450	23450	23450	23450	0
87	20240627	175100	505599550	23450	23450	23450	23450	0
88	20240627	175000	505599550	23450	23450	23450	23450	0
89	20240627	174900	505599550	23450	23450	23450	23450	0
90	20240627	174800	505599550	23450	23450	23450	23450	0
91	20240627	174700	505599550	23450	23450	23450	23450	0
92	20240627	174600	505599550	23450	23450	23450	23450	1085
93	20240627	174500	505599550	23450	23450	23450	23450	0
94	20240627	174400	505599550	23450	23450	23450	23450	0
95	20240627	174300	505599550	23450	23450	23450	23450	0
96	20240627	174200	505599550	23450	23450	23450	23450	0
97	20240627	174100	505599550	23450	23450	23450	23450	0
98	20240627	174000	505599550	23450	23450	23450	23450	0
99	20240627	173900	505599550	23450	23450	23450	23450	0
100	20240627	173800	505599550	23450	23450	23450	23450	0
101	20240627	173700	505599550	23450	23450	23450	23450	0
102	20240627	173600	505599550	23450	23450	23450	23450	0
103	20240627	173500	505599550	23450	23450	23450	23450	0
104	20240627	173400	505599550	23450	23450	23450	23450	0
105	20240627	173300	505599550	23450	23450	23450	23450	0
106	20240627	173200	505599550	23450	23450	23450	23450	0
107	20240627	173100	505599550	23450	23450	23450	23450	0
108	20240627	173000	505599550	23450	23450	23450	23450	0
109	20240627	172900	505599550	23450	23450	23450	23450	0
110	20240627	172800	505599550	23450	23450	23450	23450	0
111	20240627	172700	505599550	23450	23450	23450	23450	0
112	20240627	172600	505599550	23450	23450	23450	23450	0
113	20240627	172500	505599550	23450	23450	23450	23450	0
114	20240627	172400	505599550	23450	23450	23450	23450	0
115	20240627	172300	505599550	23450	23450	23450	23450	0
116	20240627	172200	505599550	23450	23450	23450	23450	0
117	20240627	172100	505599550	23450	23450	23450	23450	0
118	20240627	172000	505599550	23450	23450	23450	23450	0
119	20240627	171900	505599550	23450	23450	23450	23450	0
120	20240627	171800	505599550	23450	23450	23450	23450	0
121	20240627	171700	505599550	23450	23450	23450	23450	0
122	20240627	171600	505599550	23450	23450	23450	23450	1085
123	20240627	171500	505599550	23450	23450	23450	23450	0
124	20240627	171400	505599550	23450	23450	23450	23450	0
125	20240627	171300	505599550	23450	23450	23450	23450	0
126	20240627	171200	505599550	23450	23450	23450	23450	0
127	20240627	171100	505599550	23450	23450	23450	23450	0
128	20240627	171000	505599550	23450	23450	23450	23450	0
129	20240627	170900	505599550	23450	23450	23450	23450	0
130	20240627	170800	505599550	23450	23450	23450	23450	0
131	20240627	170700	505599550	23450	23450	23450	23450	0
132	20240627	170600	505599550	23450	23450	23450	23450	0
133	20240627	170500	505599550	23450	23450	23450	23450	0
134	20240627	170400	505599550	23450	23450	23450	23450	0
135	20240627	170300	505599550	23450	23450	23450	23450	0
136	20240627	170200	505599550	23450	23450	23450	23450	0
137	20240627	170100	505599550	23450	23450	23450	23450	0
138	20240627	170000	505599550	23450	23450	23450	23450	0
139	20240627	165900	505599550	23450	23450	23450	23450	0
140	20240627	165800	505599550	23450	23450	23450	23450	0
141	20240627	165700	505599550	23450	23450	23450	23450	0
142	20240627	165600	505599550	23450	23450	23450	23450	0
143	20240627	165500	505599550	23450	23450	23450	23450	0
144	20240627	165400	505599550	23450	23450	23450	23450	0
145	20240627	165300	505599550	23450	23450	23450	23450	0
146	20240627	165200	505599550	23450	23450	23450	23450	0
147	20240627	165100	505599550	23450	23450	23450	23450	0
148	20240627	165000	505599550	23450	23450	23450	23450	0
149	20240627	164900	505599550	23450	23450	23450	23450	0
150	20240627	164800	505599550	23450	23450	23450	23450	0
151	20240627	164700	505599550	23450	23450	23450	23450	0
152	20240627	164600	505599550	23450	23450	23450	23450	1085
153	20240627	164500	505599550	23450	23450	23450	23450	0
154	20240627	164400	505599550	23450	23450	23450	23450	0
155	20240627	164300	505599550	23450	23450	23450	23450	0
156	20240627	164200	505599550	23450	23450	23450	23450	0
157	20240627	164100	505599550	23450	23450	23450	23450	0
158	20240627	164000	505599550	23450	23450	23450	23450	0
159	20240627	163900	505599550	23450	23450	23450	23450	0
160	20240627	163800	505599550	23450	23450	23450	23450	0
161	20240627	163700	505599550	23450	23450	23450	23450	0
162	20240627	163600	505599550	23450	23450	23450	23450	0
163	20240627	163500	505599550	23450	23450	23450	23450	0
164	20240627	163400	505599550	23450	23450	23450	23450	0
165	20240627	163300	505599550	23450	23450	23450	23450	0
166	20240627	163200	505599550	23450	23450	23450	23450	0
167	20240627	163100	505599550	23450	23450	23450	23450	0
168	20240627	163000	505599550	23450	23450	23450	23450	0
169	20240627	162900	505599550	23450	23450	23450	23450	0
170	20240627	162800	505599550	23450	23450	23450	23450	0
171	20240627	162700	505599550	23450	23450	23450	23450	0
172	20240627	162600	505599550	23450	23450	23450	23450	0
173	20240627	162500	505599550	23450	23450	23450	23450	0
174	20240627	162400	505599550	23450	23450	23450	23450	0
175	20240627	162300	505599550	23450	23450	23450	23450	0
176	20240627	162200	505599550	23450	23450	23450	23450	0
177	20240627	162100	505599550	23450	23450	23450	23450	0
178	20240627	162000	505599550	23450	23450	23450	23450	0
179	20240627	161900	505599550	23450	23450	23450	23450	0
180	20240627	161800	505599550	23450	23450	23450	23450	0
181	20240627	161700	505599550	23450	23450	23450	23450	0
182	20240627	161600	505599550	23450	23450	23450	23450	1085
183	20240627	161500	505599550	23450	23450	23450	23450	0
184	20240627	161400	505599550	23450	23450	23450	23450	0
185	20240627	161300	505599550	23450	23450	23450	23450	0
186	20240627	161200	505599550	23450	23450	23450	23450	0
187	20240627	161100	505599550	23450	23450	23450	23450	0
188	20240627	161000	505599550	23450	23450	23450	23450	0
189	20240627	160900	505599550	23450	23450	23450	23450	0
190	20240627	160800	505599550	23450	23450	23450	23450	0
191	20240627	160700	505599550	23450	23450	23450	23450	0
192	20240627	160600	505599550	23450	23450	23450	23450	0
193	20240627	160500	505599550	23450	23450	23450	23450	0
194	20240627	160400	505599550	23450	23450	23450	23450	0
195	20240627	160300	505599550	23450	23450	23450	23450	0
196	20240627	160200	505599550	23450	23450	23450	23450	0
197	20240627	160100	505599550	23450	23450	23450	23450	0
198	20240627	160000	505599550	23450	23450	23450	23450	0
199	20240627	155900	505599550	23450	23450	23450	23450	0
200	20240627	155800	505599550	23450	23450	23450	23450	0
201	20240627	155700	505599550	23450	23450	23450	23450	0
202	20240627	155600	505599550	23450	23450	23450	23450	0
203	20240627	155500	505599550	23450	23450	23450	23450	0
204	20240627	155400	505599550	23450	23450	23450	23450	0
205	20240627	155300	505599550	23450	23450	23450	23450	0
206	20240627	155200	505599550	23450	23450	23450	23450	0
207	20240627	155100	505599550	23450	23450	23450	23450	0
208	20240627	155000	505599550	23450	23450	23450	23450	0
209	20240627	154900	505599550	23450	23450	23450	23450	0
210	20240627	154800	505599550	23450	23450	23450	23450	0
211	20240627	154700	505599550	23450	23450	23450	23450	0
212	20240627	154600	505599550	23450	23450	23450	23450	1085
213	20240627	154500	505599550	23450	23450	23450	23450	0
214	20240627	154400	505599550	23450	23450	23450	23450	0
215	20240627	154300	505599550	23450	23450	23450	23450	0
216	20240627	154200	505599550	23450	23450	23450	23450	0
217	20240627	154100	505599550	23450	23450	23450	23450	0
218	20240627	154000	505599550	23450	23450	23450	23450	0
219	20240627	153900	505599550	23450	23450	23450	23450	0
220	20240627	153800	505599550	23450	23450	23450	23450	0
221	20240627	153700	505599550	23450	23450	23450	23450	0
222	20240627	153600	505599550	23450	23450	23450	23450	0
223	20240627	153500	505599550	23450	23450	23450	23450	0
224	20240627	153400	505599550	23450	23450	23450	23450	0
225	20240627	153300	505599550	23450	23450	23450	23450	0
226	20240627	153200	505599550	23450	23450	23450	23450	0
227	20240627	153100	505599550	23450	23450	23450	23450	0
228	20240627	153000	505599550	23450	23450	23450	23450	1085
229	20240627	152900	480156300	23350	23350	23350	23350	0
230	20240627	152800	480156300	23350	23350	23350	23350	0
231	20240627	152700	480156300	23350	23350	23350	23350	0
232	20240627	152600	480156300	23350	23350	23350	23350	0
233	20240627	152500	480156300	23350	23350	23350	23350	0
234	20240627	152400	480156300	23350	23350	23350	23350	0
235	20240627	152300	480156300	23350	23350	23350	23350	0
236	20240627	152200	480156300	23350	23350	23350	23350	0
237	20240627	152100	480156300	23350	23350	23350	23350	0
238	20240627	152000	480156300	23350	23350	23350	23350	0
239	20240627	151900	480156300	23350	23350	23350	23350	13
240	20240627	151800	479852750	23350	23350	23350	23250	149
241	20240627	151700	476375600	23350	23350	23350	23350	0
242	20240627	151600	476375600	23350	23350	23350	23350	0
243	20240627	151500	476375600	23350	23350	23350	23350	0
244	20240627	151400	476375600	23350	23350	23350	23350	1
245	20240627	151300	476352250	23350	23350	23350	23350	2
246	20240627	151200	476305550	23250	23250	23250	23250	13
247	20240627	151100	476003300	23350	23350	23350	23350	1
248	20240627	151000	475979950	23350	23200	23350	23200	448
249	20240627	150900	465562100	23250	23250	23250	23200	52
250	20240627	150800	464353150	23250	23250	23250	23250	42
251	20240627	150700	463376650	23350	23350	23350	23350	4
252	20240627	150600	463283250	23350	23350	23350	23350	0
253	20240627	150500	463283250	23350	23350	23350	23350	3
254	20240627	150400	463213200	23350	23350	23350	23350	0
255	20240627	150300	463213200	23350	23350	23350	23350	0
256	20240627	150200	463213200	23350	23350	23350	23350	0
257	20240627	150100	463213200	23350	23350	23350	23350	0
258	20240627	150000	463213200	23350	23350	23350	23350	0
259	20240627	145900	463213200	23350	23350	23350	23200	88
260	20240627	145800	461167200	23300	23300	23300	23300	9
261	20240627	145700	460957500	23300	23300	23300	23300	0
262	20240627	145600	460957500	23300	23300	23300	23300	2
263	20240627	145500	460910900	23350	23350	23350	23350	0
264	20240627	145400	460910900	23350	23350	23350	23350	0
265	20240627	145300	460910900	23350	23350	23350	23350	0
266	20240627	145200	460910900	23350	23300	23350	23300	13
267	20240627	145100	460607550	23300	23300	23300	23300	12
268	20240627	145000	460327950	23300	23300	23300	23300	1
269	20240627	144900	460304650	23300	23300	23300	23300	2
270	20240627	144800	460258050	23300	23300	23300	23300	0
271	20240627	144700	460258050	23300	23300	23300	23300	0
272	20240627	144600	460258050	23300	23300	23300	23300	0
273	20240627	144500	460258050	23300	23300	23300	23300	0
274	20240627	144400	460258050	23300	23300	23300	23300	0
275	20240627	144300	460258050	23300	23300	23300	23300	27
276	20240627	144200	459628950	23300	23300	23300	23300	0
277	20240627	144100	459628950	23300	23300	23300	23300	0
278	20240627	144000	459628950	23300	23300	23300	23300	11
279	20240627	143900	459372650	23250	23250	23250	23250	16
280	20240627	143800	459000650	23300	23300	23300	23300	0
281	20240627	143700	459000650	23300	23300	23300	23300	2
282	20240627	143600	458954050	23350	23350	23350	23350	0
283	20240627	143500	458954050	23350	23250	23350	23150	4033
284	20240627	143400	365294950	23250	23250	23250	23250	0
285	20240627	143300	365294950	23250	23250	23250	23250	103
286	20240627	143200	362900200	23350	23350	23350	23350	0
287	20240627	143100	362900200	23350	23350	23350	23350	0
288	20240627	143000	362900200	23350	23350	23350	23350	0
289	20240627	142900	362900200	23350	23350	23350	23350	0
290	20240627	142800	362900200	23350	23250	23350	23250	40
291	20240627	142700	361968150	23300	23250	23300	23250	69
292	20240627	142600	360363000	23250	23250	23250	23250	1
293	20240627	142500	360339750	23250	23250	23250	23250	0
294	20240627	142400	360339750	23250	23300	23300	23250	43
295	20240627	142300	359339950	23300	23300	23300	23300	0
296	20240627	142200	359339950	23300	23300	23300	23300	0
297	20240627	142100	359339950	23300	23350	23350	23300	28
298	20240627	142000	358687500	23350	23350	23350	23350	1
299	20240627	141900	358664150	23300	23300	23300	23300	0
300	20240627	141800	358664150	23300	23300	23300	23300	0
301	20240627	141700	358664150	23300	23300	23300	23300	77
302	20240627	141600	356870050	23350	23350	23350	23350	21
303	20240627	141500	356379700	23350	23350	23350	23350	0
304	20240627	141400	356379700	23350	23350	23350	23350	0
305	20240627	141300	356379700	23350	23350	23350	23350	2
306	20240627	141200	356333000	23300	23300	23300	23300	317
307	20240627	141100	348946900	23350	23350	23350	23350	0
308	20240627	141000	348946900	23350	23350	23350	23350	0
309	20240627	140900	348946900	23350	23350	23350	23350	0
310	20240627	140800	348946900	23350	23350	23350	23350	3
311	20240627	140700	348876850	23300	23300	23300	23300	120
312	20240627	140600	346080850	23350	23350	23350	23350	0
313	20240627	140500	346080850	23350	23350	23350	23350	0
314	20240627	140400	346080850	23350	23350	23350	23350	0
315	20240627	140300	346080850	23350	23350	23350	23350	0
316	20240627	140200	346080850	23350	23400	23400	23350	12
317	20240627	140100	345800600	23350	23350	23350	23350	0
318	20240627	140000	345800600	23350	23350	23350	23350	15
319	20240627	135900	345450350	23350	23350	23350	23350	0
320	20240627	135800	345450350	23350	23350	23350	23350	0
321	20240627	135700	345450350	23350	23350	23350	23350	0
322	20240627	135600	345450350	23350	23350	23350	23350	0
323	20240627	135500	345450350	23350	23350	23350	23350	0
324	20240627	135400	345450350	23350	23350	23350	23350	0
325	20240627	135300	345450350	23350	23350	23350	23350	0
326	20240627	135200	345450350	23350	23350	23350	23350	0
327	20240627	135100	345450350	23350	23350	23350	23350	0
328	20240627	135000	345450350	23350	23350	23350	23350	5
329	20240627	134900	345333600	23350	23350	23350	23350	1
330	20240627	134800	345310250	23350	23350	23350	23350	0
331	20240627	134700	345310250	23350	23350	23350	23350	0
332	20240627	134600	345310250	23350	23350	23350	23350	0
333	20240627	134500	345310250	23350	23350	23350	23350	0
334	20240627	134400	345310250	23350	23350	23350	23350	0
335	20240627	134300	345310250	23350	23350	23350	23350	0
336	20240627	134200	345310250	23350	23350	23350	23350	0
337	20240627	134100	345310250	23350	23350	23350	23350	0
338	20240627	134000	345310250	23350	23350	23350	23350	0
339	20240627	133900	345310250	23350	23350	23350	23350	0
340	20240627	133800	345310250	23350	23350	23350	23350	85
341	20240627	133700	343325500	23400	23400	23400	23400	0
342	20240627	133600	343325500	23400	23400	23400	23400	0
343	20240627	133500	343325500	23400	23400	23400	23400	0
344	20240627	133400	343325500	23400	23400	23400	23400	0
345	20240627	133300	343325500	23400	23400	23400	23400	0
346	20240627	133200	343325500	23400	23400	23400	23400	0
347	20240627	133100	343325500	23400	23400	23400	23400	0
348	20240627	133000	343325500	23400	23400	23400	23400	0
349	20240627	132900	343325500	23400	23400	23400	23400	0
350	20240627	132800	343325500	23400	23400	23400	23400	0
351	20240627	132700	343325500	23400	23400	23400	23400	0
352	20240627	132600	343325500	23400	23400	23400	23400	0
353	20240627	132500	343325500	23400	23400	23400	23400	0
354	20240627	132400	343325500	23400	23400	23400	23400	0
355	20240627	132300	343325500	23400	23400	23400	23400	0
356	20240627	132200	343325500	23400	23400	23400	23400	0
357	20240627	132100	343325500	23400	23400	23400	23400	0
358	20240627	132000	343325500	23400	23400	23400	23400	0
359	20240627	131900	343325500	23400	23400	23400	23400	0
360	20240627	131800	343325500	23400	23400	23400	23400	400
361	20240627	131700	333965500	23400	23400	23400	23400	0
362	20240627	131600	333965500	23400	23400	23400	23400	0
363	20240627	131500	333965500	23400	23400	23400	23400	1
364	20240627	131400	333942100	23400	23400	23400	23400	0
365	20240627	131300	333942100	23400	23400	23400	23400	0
366	20240627	131200	333942100	23400	23400	23400	23400	0
367	20240627	131100	333942100	23400	23400	23400	23400	1
368	20240627	131000	333918700	23300	23300	23300	23300	0
369	20240627	130900	333918700	23300	23300	23300	23300	8
370	20240627	130800	333732300	23350	23350	23350	23350	10
371	20240627	130700	333498800	23300	23350	23350	23300	53
372	20240627	130600	332263800	23400	23400	23400	23400	0
373	20240627	130500	332263800	23400	23400	23400	23400	11
374	20240627	130400	332006400	23400	23400	23400	23400	0
375	20240627	130300	332006400	23400	23400	23400	23400	0
376	20240627	130200	332006400	23400	23400	23400	23400	0
377	20240627	130100	332006400	23400	23400	23400	23400	0
378	20240627	130000	332006400	23400	23400	23400	23400	1
379	20240627	125900	331983000	23400	23400	23400	23400	3
380	20240627	125800	331912800	23450	23450	23450	23450	0
381	20240627	125700	331912800	23450	23450	23450	23450	0
382	20240627	125600	331912800	23450	23350	23450	23350	34
383	20240627	125500	331115600	23450	23450	23450	23450	4
384	20240627	125400	331021800	23450	23350	23450	23300	209
385	20240627	125300	326145100	23400	23400	23400	23400	0
386	20240627	125200	326145100	23400	23400	23400	23400	11
387	20240627	125100	325887700	23600	23600	23600	23600	0
388	20240627	125000	325887700	23600	23600	23600	23600	0
389	20240627	124900	325887700	23600	23600	23600	23600	2
390	20240627	124800	325840500	23600	23400	23600	23400	88
391	20240627	124700	323763900	23600	23400	23600	23400	224
392	20240627	124600	318501500	23600	23600	23600	23600	0
393	20240627	124500	318501500	23600	23400	23600	23400	17
394	20240627	124400	318101700	23600	23600	23600	23600	0
395	20240627	124300	318101700	23600	23600	23600	23450	25
396	20240627	124200	317512750	23650	23300	23650	23300	6487
397	20240627	124100	164827000	23250	23250	23250	23250	0
398	20240627	124000	164827000	23250	23250	23250	23250	0
399	20240627	123900	164827000	23250	23250	23250	23250	0
400	20240627	123800	164827000	23250	23250	23250	23250	34
401	20240627	123700	164036500	23300	23300	23300	23300	45
402	20240627	123600	162988000	23300	23300	23300	23300	0
403	20240627	123500	162988000	23300	23300	23300	23300	0
404	20240627	123400	162988000	23300	23300	23300	23300	0
405	20240627	123300	162988000	23300	23300	23300	23300	1
406	20240627	123200	162964700	23300	23300	23300	23300	105
407	20240627	123100	160518200	23300	23300	23300	23300	1
408	20240627	123000	160494900	23250	23250	23250	23250	0
409	20240627	122900	160494900	23250	23250	23250	23250	0
410	20240627	122800	160494900	23250	23250	23250	23250	0
411	20240627	122700	160494900	23250	23250	23250	23250	0
412	20240627	122600	160494900	23250	23250	23250	23250	0
413	20240627	122500	160494900	23250	23250	23250	23250	0
414	20240627	122400	160494900	23250	23250	23250	23250	0
415	20240627	122300	160494900	23250	23250	23250	23250	0
416	20240627	122200	160494900	23250	23250	23250	23250	0
417	20240627	122100	160494900	23250	23250	23250	23250	0
418	20240627	122000	160494900	23250	23300	23300	23250	12
419	20240627	121900	160215850	23250	23250	23250	23250	0
420	20240627	121800	160215850	23250	23250	23250	23250	0
421	20240627	121700	160215850	23250	23250	23250	23250	0
422	20240627	121600	160215850	23250	23250	23250	23250	0
423	20240627	121500	160215850	23250	23250	23250	23250	1
424	20240627	121400	160192600	23250	23250	23250	23250	831
425	20240627	121300	140871850	23300	23300	23300	23300	0
426	20240627	121200	140871850	23300	23300	23300	23300	0
427	20240627	121100	140871850	23300	23300	23300	23300	0
428	20240627	121000	140871850	23300	23300	23300	23300	0
429	20240627	120900	140871850	23300	23300	23300	23300	0
430	20240627	120800	140871850	23300	23300	23300	23300	2
431	20240627	120700	140825250	23300	23300	23300	23300	1
432	20240627	120600	140801950	23300	23300	23300	23300	1
433	20240627	120500	140778650	23300	23300	23300	23300	2
434	20240627	120400	140732050	23300	23300	23300	23300	0
435	20240627	120300	140732050	23300	23300	23300	23300	3
436	20240627	120200	140662150	23300	23300	23300	23300	0
437	20240627	120100	140662150	23300	23300	23300	23300	1
438	20240627	120000	140638850	23300	23300	23300	23300	0
439	20240627	115900	140638850	23300	23300	23300	23300	0
440	20240627	115800	140638850	23300	23300	23300	23300	0
441	20240627	115700	140638850	23300	23250	23300	23250	16
442	20240627	115600	140266800	23250	23250	23250	23250	0
443	20240627	115500	140266800	23250	23250	23250	23250	1
444	20240627	115400	140243550	23300	23300	23300	23300	0
445	20240627	115300	140243550	23300	23300	23300	23300	0
446	20240627	115200	140243550	23300	23300	23300	23300	20
447	20240627	115100	139777550	23350	23350	23350	23350	0
448	20240627	115000	139777550	23350	23350	23350	23350	0
449	20240627	114900	139777550	23350	23350	23350	23350	43
450	20240627	114800	138773500	23350	23350	23350	23350	0
451	20240627	114700	138773500	23350	23350	23350	23350	0
452	20240627	114600	138773500	23350	23350	23350	23350	100
453	20240627	114500	136438500	23300	23300	23300	23300	0
454	20240627	114400	136438500	23300	23300	23300	23300	0
455	20240627	114300	136438500	23300	23300	23300	23300	0
456	20240627	114200	136438500	23300	23300	23300	23300	2
457	20240627	114100	136391900	23250	23250	23250	23250	0
458	20240627	114000	136391900	23250	23250	23250	23250	0
459	20240627	113900	136391900	23250	23250	23250	23250	0
460	20240627	113800	136391900	23250	23250	23250	23250	0
461	20240627	113700	136391900	23250	23250	23250	23250	0
462	20240627	113600	136391900	23250	23250	23250	23250	0
463	20240627	113500	136391900	23250	23250	23250	23250	0
464	20240627	113400	136391900	23250	23250	23250	23250	0
465	20240627	113300	136391900	23250	23250	23250	23250	0
466	20240627	113200	136391900	23250	23250	23250	23250	0
467	20240627	113100	136391900	23250	23250	23250	23250	5
468	20240627	113000	136275650	23250	23250	23250	23250	1
469	20240627	112900	136252400	23250	23250	23250	23250	0
470	20240627	112800	136252400	23250	23250	23250	23250	0
471	20240627	112700	136252400	23250	23250	23250	23250	0
472	20240627	112600	136252400	23250	23250	23250	23250	67
473	20240627	112500	134694650	23350	23350	23350	23350	0
474	20240627	112400	134694650	23350	23350	23350	23350	0
475	20240627	112300	134694650	23350	23350	23350	23350	0
476	20240627	112200	134694650	23350	23350	23350	23350	1
477	20240627	112100	134671300	23250	23250	23250	23250	0
478	20240627	112000	134671300	23250	23250	23250	23250	0
479	20240627	111900	134671300	23250	23250	23250	23250	300
480	20240627	111800	127696300	23250	23250	23250	23200	375
481	20240627	111700	118988800	23250	23250	23250	23250	32
482	20240627	111600	118244800	23300	23300	23300	23300	0
483	20240627	111500	118244800	23300	23300	23300	23300	5
484	20240627	111400	118128300	23300	23300	23300	23300	0
485	20240627	111300	118128300	23300	23300	23300	23300	1
486	20240627	111200	118105000	23350	23350	23350	23350	0
487	20240627	111100	118105000	23350	23300	23350	23250	312
488	20240627	111000	110849600	23350	23350	23350	23350	0
489	20240627	110900	110849600	23350	23350	23350	23350	0
490	20240627	110800	110849600	23350	23350	23350	23350	10
491	20240627	110700	110616100	23350	23350	23350	23350	1
492	20240627	110600	110592750	23350	23350	23350	23350	1
493	20240627	110500	110569400	23350	23300	23350	23300	116
494	20240627	110400	107865800	23300	23300	23300	23300	1
495	20240627	110300	107842500	23300	23300	23300	23300	0
496	20240627	110200	107842500	23300	23300	23300	23300	12
497	20240627	110100	107562900	23300	23300	23300	23300	1
498	20240627	110000	107539600	23300	23300	23300	23300	10
499	20240627	105900	107306600	23300	23300	23300	23300	0
500	20240627	105800	107306600	23300	23300	23300	23300	55
501	20240627	105700	106025100	23400	23400	23400	23400	2
502	20240627	105600	105978300	23400	23400	23400	23400	1
503	20240627	105500	105954900	23400	23300	23400	23300	2
504	20240627	105400	105908200	23400	23400	23400	23400	2
505	20240627	105300	105861400	23400	23400	23400	23400	1
506	20240627	105200	105838000	23400	23400	23400	23400	2
507	20240627	105100	105791200	23300	23400	23400	23300	52
508	20240627	105000	104579400	23400	23400	23400	23400	2
509	20240627	104900	104532600	23400	23400	23400	23400	1
510	20240627	104800	104509200	23400	23400	23400	23400	1
511	20240627	104700	104485800	23400	23400	23400	23400	2
512	20240627	104600	104439000	23400	23400	23400	23400	2
513	20240627	104500	104392200	23400	23400	23400	23400	2
514	20240627	104400	104345400	23400	23400	23400	23400	1
515	20240627	104300	104322000	23400	23400	23400	23400	2
516	20240627	104200	104275200	23400	23400	23400	23400	1
517	20240627	104100	104251800	23400	23400	23400	23400	3
518	20240627	104000	104181600	23400	23400	23400	23400	1
519	20240627	103900	104158200	23400	23400	23400	23400	1
520	20240627	103800	104134800	23400	23400	23400	23250	3
521	20240627	103700	104064750	23400	23400	23400	23400	11
522	20240627	103600	103807350	23400	23400	23400	23400	3
523	20240627	103500	103737150	23300	23400	23400	23300	14
524	20240627	103400	103410850	23400	23400	23400	23400	2
525	20240627	103300	103364050	23400	23400	23400	23400	1
526	20240627	103200	103340650	23400	23400	23400	23400	1
527	20240627	103100	103317250	23400	23400	23400	23400	8
528	20240627	103000	103130050	23400	23350	23400	23350	12
529	20240627	102900	102849650	23350	23300	23350	23300	4
530	20240627	102800	102756300	23350	23350	23350	23350	3
531	20240627	102700	102686250	23350	23350	23350	23350	4
532	20240627	102600	102592850	23350	23250	23350	23250	229
533	20240627	102500	97268500	23350	23350	23350	23350	2
534	20240627	102400	97221800	23350	23350	23350	23350	3
535	20240627	102300	97151750	23350	23350	23350	23350	2
536	20240627	102200	97105050	23350	23400	23400	23250	354
537	20240627	102100	88872900	23400	23400	23400	23400	1
538	20240627	102000	88849500	23400	23400	23400	23400	2
539	20240627	101900	88802700	23400	23400	23400	23400	1
540	20240627	101800	88779300	23400	23400	23400	23400	2
541	20240627	101700	88732500	23300	23400	23400	23300	3
542	20240627	101600	88662400	23400	23400	23400	23400	1
543	20240627	101500	88639000	23400	23400	23400	23400	2
544	20240627	101400	88592200	23400	23300	23400	23300	19
545	20240627	101300	88149400	23400	23400	23400	23400	2
546	20240627	101200	88102600	23400	23400	23400	23400	2
547	20240627	101100	88055800	23400	23450	23450	23400	3
548	20240627	101000	87985550	23350	23350	23350	23350	21
549	20240627	100900	87495200	23450	23450	23450	23300	121
550	20240627	100800	84675400	23450	23300	23450	23300	35
551	20240627	100700	83859750	23450	23450	23450	23450	2
552	20240627	100600	83812850	23450	23300	23450	23300	604
553	20240627	100500	69739050	23450	23450	23450	23450	2
554	20240627	100400	69692150	23450	23450	23450	23450	12
555	20240627	100300	69410750	23450	23450	23450	23450	1
556	20240627	100200	69387300	23450	23450	23450	23350	14
557	20240627	100100	69060100	23450	23450	23450	23450	1
558	20240627	100000	69036650	23450	23450	23450	23450	1
559	20240627	095900	69013200	23450	23450	23450	23450	2
560	20240627	095800	68966300	23450	23450	23450	23450	1
561	20240627	095700	68942850	23450	23350	23450	23350	6
562	20240627	095600	68802450	23400	23400	23400	23400	0
563	20240627	095500	68802450	23400	23400	23400	23400	0
564	20240627	095400	68802450	23400	23400	23400	23400	0
565	20240627	095300	68802450	23400	23400	23400	23400	1
566	20240627	095200	68779050	23400	23400	23400	23400	17
567	20240627	095100	68381250	23450	23450	23450	23450	5
568	20240627	095000	68264000	23350	23450	23450	23300	660
569	20240627	094900	52877100	23350	23350	23350	23350	112
570	20240627	094800	50261900	23400	23400	23400	23400	0
571	20240627	094700	50261900	23400	23400	23400	23400	1
572	20240627	094600	50238500	23400	23400	23400	23400	5
573	20240627	094500	50121500	23400	23400	23400	23400	0
574	20240627	094400	50121500	23400	23400	23400	23400	0
575	20240627	094300	50121500	23400	23400	23400	23400	1
576	20240627	094200	50098100	23400	23400	23400	23400	3
577	20240627	094100	50027900	23450	23450	23450	23450	1
578	20240627	094000	50004450	23450	23450	23450	23450	0
579	20240627	093900	50004450	23450	23450	23450	23450	3
580	20240627	093800	49934100	23450	23450	23450	23450	1
581	20240627	093700	49910650	23450	23450	23450	23450	0
582	20240627	093600	49910650	23450	23450	23450	23450	0
583	20240627	093500	49910650	23450	23500	23500	23450	11
584	20240627	093400	49652600	23500	23500	23500	23500	8
585	20240627	093300	49464600	23500	23500	23500	23500	3
586	20240627	093200	49394100	23350	23500	23500	23350	33
587	20240627	093100	48622950	23500	23500	23500	23500	7
588	20240627	093000	48458450	23500	23500	23500	23500	7
589	20240627	092900	48293950	23500	23500	23500	23500	6
590	20240627	092800	48152950	23500	23500	23500	23500	11
591	20240627	092700	47894450	23500	23500	23500	23500	4
592	20240627	092600	47800450	23500	23450	23500	23450	15
593	20240627	092500	47448400	23500	23500	23500	23500	4
594	20240627	092400	47354400	23450	23500	23500	23450	4
595	20240627	092300	47260450	23500	23500	23500	23500	4
596	20240627	092200	47166450	23500	23500	23500	23500	4
597	20240627	092100	47072450	23500	23500	23500	23500	4
598	20240627	092000	46978450	23550	23550	23550	23550	3
599	20240627	091900	46907800	23550	23550	23550	23550	7
600	20240627	091800	46742950	23550	23550	23550	23550	4
601	20240627	091700	46648750	23450	23550	23550	23450	3
602	20240627	091600	46578300	23550	23550	23550	23550	5
603	20240627	091500	46460550	23550	23550	23550	23550	3
604	20240627	091400	46389900	23550	23550	23550	23550	26
605	20240627	091300	45777600	23550	23550	23550	23550	18
606	20240627	091200	45353700	23550	23550	23550	23550	210
607	20240627	091100	40408200	23550	23500	23550	23500	143
608	20240627	091000	37045750	23500	23500	23500	23450	88
609	20240627	090900	34977800	23500	23500	23500	23350	76
610	20240627	090800	33197350	23500	23500	23550	23500	83
611	20240627	090700	31246650	23500	23500	23500	23500	19
612	20240627	090600	30800150	23500	23500	23500	23500	19
613	20240627	090500	30353650	23500	23500	23500	23500	6
614	20240627	090400	30212650	23550	23550	23550	23550	0
615	20240627	090300	30212650	23550	23550	23550	23550	102
616	20240627	090200	27810550	23550	23550	23550	23550	398
617	20240627	090100	18437650	23550	23550	23550	23550	584
618	20240627	090000	4684450	23400	23550	23550	23400	199