KissMeData/051360/min/candle-20240627.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240627	193300	2355382300	22600	22600	22600	22600	368
3	20240627	193200	2355382300	22600	22600	22600	22600	0
4	20240627	193100	2355382300	22600	22600	22600	22600	0
5	20240627	193000	2355382300	22600	22600	22600	22600	0
6	20240627	192900	2355382300	22600	22600	22600	22600	0
7	20240627	192800	2355382300	22600	22600	22600	22600	0
8	20240627	192700	2355382300	22600	22600	22600	22600	0
9	20240627	192600	2355382300	22600	22600	22600	22600	0
10	20240627	192500	2355382300	22600	22600	22600	22600	0
11	20240627	192400	2355382300	22600	22600	22600	22600	0
12	20240627	192300	2355382300	22600	22600	22600	22600	0
13	20240627	192200	2355382300	22600	22600	22600	22600	0
14	20240627	192100	2355382300	22600	22600	22600	22600	0
15	20240627	192000	2355382300	22600	22600	22600	22600	0
16	20240627	191900	2355382300	22600	22600	22600	22600	0
17	20240627	191800	2355382300	22600	22600	22600	22600	0
18	20240627	191700	2355382300	22600	22600	22600	22600	0
19	20240627	191600	2355382300	22600	22600	22600	22600	0
20	20240627	191500	2355382300	22600	22600	22600	22600	0
21	20240627	191400	2355382300	22600	22600	22600	22600	0
22	20240627	191300	2355382300	22600	22600	22600	22600	0
23	20240627	191200	2355382300	22600	22600	22600	22600	0
24	20240627	191100	2355382300	22600	22600	22600	22600	0
25	20240627	191000	2355382300	22600	22600	22600	22600	0
26	20240627	190900	2355382300	22600	22600	22600	22600	0
27	20240627	190800	2355382300	22600	22600	22600	22600	0
28	20240627	190700	2355382300	22600	22600	22600	22600	0
29	20240627	190600	2355382300	22600	22600	22600	22600	0
30	20240627	190500	2355382300	22600	22600	22600	22600	0
31	20240627	190400	2355382300	22600	22600	22600	22600	0
32	20240627	190300	2355382300	22600	22600	22600	22600	368
33	20240627	190200	2355382300	22600	22600	22600	22600	0
34	20240627	190100	2355382300	22600	22600	22600	22600	0
35	20240627	190000	2355382300	22600	22600	22600	22600	0
36	20240627	185900	2355382300	22600	22600	22600	22600	0
37	20240627	185800	2355382300	22600	22600	22600	22600	0
38	20240627	185700	2355382300	22600	22600	22600	22600	0
39	20240627	185600	2355382300	22600	22600	22600	22600	0
40	20240627	185500	2355382300	22600	22600	22600	22600	0
41	20240627	185400	2355382300	22600	22600	22600	22600	0
42	20240627	185300	2355382300	22600	22600	22600	22600	0
43	20240627	185200	2355382300	22600	22600	22600	22600	0
44	20240627	185100	2355382300	22600	22600	22600	22600	0
45	20240627	185000	2355382300	22600	22600	22600	22600	0
46	20240627	184900	2355382300	22600	22600	22600	22600	0
47	20240627	184800	2355382300	22600	22600	22600	22600	0
48	20240627	184700	2355382300	22600	22600	22600	22600	0
49	20240627	184600	2355382300	22600	22600	22600	22600	0
50	20240627	184500	2355382300	22600	22600	22600	22600	0
51	20240627	184400	2355382300	22600	22600	22600	22600	0
52	20240627	184300	2355382300	22600	22600	22600	22600	0
53	20240627	184200	2355382300	22600	22600	22600	22600	0
54	20240627	184100	2355382300	22600	22600	22600	22600	0
55	20240627	184000	2355382300	22600	22600	22600	22600	0
56	20240627	183900	2355382300	22600	22600	22600	22600	0
57	20240627	183800	2355382300	22600	22600	22600	22600	0
58	20240627	183700	2355382300	22600	22600	22600	22600	0
59	20240627	183600	2355382300	22600	22600	22600	22600	0
60	20240627	183500	2355382300	22600	22600	22600	22600	0
61	20240627	183400	2355382300	22600	22600	22600	22600	0
62	20240627	183300	2355382300	22600	22600	22600	22600	368
63	20240627	183200	2355382300	22600	22600	22600	22600	0
64	20240627	183100	2355382300	22600	22600	22600	22600	0
65	20240627	183000	2355382300	22600	22600	22600	22600	0
66	20240627	182900	2355382300	22600	22600	22600	22600	0
67	20240627	182800	2355382300	22600	22600	22600	22600	0
68	20240627	182700	2355382300	22600	22600	22600	22600	0
69	20240627	182600	2355382300	22600	22600	22600	22600	0
70	20240627	182500	2355382300	22600	22600	22600	22600	0
71	20240627	182400	2355382300	22600	22600	22600	22600	0
72	20240627	182300	2355382300	22600	22600	22600	22600	0
73	20240627	182200	2355382300	22600	22600	22600	22600	0
74	20240627	182100	2355382300	22600	22600	22600	22600	0
75	20240627	182000	2355382300	22600	22600	22600	22600	0
76	20240627	181900	2355382300	22600	22600	22600	22600	0
77	20240627	181800	2355382300	22600	22600	22600	22600	0
78	20240627	181700	2355382300	22600	22600	22600	22600	0
79	20240627	181600	2355382300	22600	22600	22600	22600	0
80	20240627	181500	2355382300	22600	22600	22600	22600	0
81	20240627	181400	2355382300	22600	22600	22600	22600	0
82	20240627	181300	2355382300	22600	22600	22600	22600	0
83	20240627	181200	2355382300	22600	22600	22600	22600	0
84	20240627	181100	2355382300	22600	22600	22600	22600	0
85	20240627	181000	2355382300	22600	22600	22600	22600	0
86	20240627	180900	2355382300	22600	22600	22600	22600	0
87	20240627	180800	2355382300	22600	22600	22600	22600	0
88	20240627	180700	2355382300	22600	22600	22600	22600	0
89	20240627	180600	2355382300	22600	22600	22600	22600	0
90	20240627	180500	2355382300	22600	22600	22600	22600	0
91	20240627	180400	2355382300	22600	22600	22600	22600	0
92	20240627	180300	2355382300	22600	22600	22600	22600	368
93	20240627	180200	2355382300	22600	22600	22600	22600	0
94	20240627	180100	2355382300	22600	22600	22600	22600	0
95	20240627	180000	2355382300	22600	22600	22600	22600	0
96	20240627	175900	2355382300	22600	22600	22600	22600	0
97	20240627	175800	2355382300	22600	22600	22600	22600	0
98	20240627	175700	2355382300	22600	22600	22600	22600	0
99	20240627	175600	2355382300	22600	22600	22600	22600	0
100	20240627	175500	2355382300	22600	22600	22600	22600	0
101	20240627	175400	2355382300	22600	22600	22600	22600	0
102	20240627	175300	2355382300	22600	22600	22600	22600	0
103	20240627	175200	2355382300	22600	22600	22600	22600	0
104	20240627	175100	2355382300	22600	22600	22600	22600	0
105	20240627	175000	2355382300	22600	22600	22600	22600	0
106	20240627	174900	2355382300	22600	22600	22600	22600	0
107	20240627	174800	2355382300	22600	22600	22600	22600	0
108	20240627	174700	2355382300	22600	22600	22600	22600	0
109	20240627	174600	2355382300	22600	22600	22600	22600	0
110	20240627	174500	2355382300	22600	22600	22600	22600	0
111	20240627	174400	2355382300	22600	22600	22600	22600	0
112	20240627	174300	2355382300	22600	22600	22600	22600	0
113	20240627	174200	2355382300	22600	22600	22600	22600	0
114	20240627	174100	2355382300	22600	22600	22600	22600	0
115	20240627	174000	2355382300	22600	22600	22600	22600	0
116	20240627	173900	2355382300	22600	22600	22600	22600	0
117	20240627	173800	2355382300	22600	22600	22600	22600	0
118	20240627	173700	2355382300	22600	22600	22600	22600	0
119	20240627	173600	2355382300	22600	22600	22600	22600	0
120	20240627	173500	2355382300	22600	22600	22600	22600	0
121	20240627	173400	2355382300	22600	22600	22600	22600	0
122	20240627	173300	2355382300	22600	22600	22600	22600	368
123	20240627	173200	2355382300	22600	22600	22600	22600	0
124	20240627	173100	2355382300	22600	22600	22600	22600	0
125	20240627	173000	2355382300	22600	22600	22600	22600	0
126	20240627	172900	2355382300	22600	22600	22600	22600	0
127	20240627	172800	2355382300	22600	22600	22600	22600	0
128	20240627	172700	2355382300	22600	22600	22600	22600	0
129	20240627	172600	2355382300	22600	22600	22600	22600	0
130	20240627	172500	2355382300	22600	22600	22600	22600	0
131	20240627	172400	2355382300	22600	22600	22600	22600	0
132	20240627	172300	2355382300	22600	22600	22600	22600	0
133	20240627	172200	2355382300	22600	22600	22600	22600	0
134	20240627	172100	2355382300	22600	22600	22600	22600	0
135	20240627	172000	2355382300	22600	22600	22600	22600	0
136	20240627	171900	2355382300	22600	22600	22600	22600	0
137	20240627	171800	2355382300	22600	22600	22600	22600	0
138	20240627	171700	2355382300	22600	22600	22600	22600	0
139	20240627	171600	2355382300	22600	22600	22600	22600	0
140	20240627	171500	2355382300	22600	22600	22600	22600	0
141	20240627	171400	2355382300	22600	22600	22600	22600	0
142	20240627	171300	2355382300	22600	22600	22600	22600	0
143	20240627	171200	2355382300	22600	22600	22600	22600	0
144	20240627	171100	2355382300	22600	22600	22600	22600	0
145	20240627	171000	2355382300	22600	22600	22600	22600	0
146	20240627	170900	2355382300	22600	22600	22600	22600	0
147	20240627	170800	2355382300	22600	22600	22600	22600	0
148	20240627	170700	2355382300	22600	22600	22600	22600	0
149	20240627	170600	2355382300	22600	22600	22600	22600	0
150	20240627	170500	2355382300	22600	22600	22600	22600	0
151	20240627	170400	2355382300	22600	22600	22600	22600	0
152	20240627	170300	2355382300	22600	22600	22600	22600	368
153	20240627	170200	2355382300	22600	22600	22600	22600	0
154	20240627	170100	2355382300	22600	22600	22600	22600	0
155	20240627	170000	2355382300	22600	22600	22600	22600	0
156	20240627	165900	2355382300	22600	22600	22600	22600	0
157	20240627	165800	2355382300	22600	22600	22600	22600	0
158	20240627	165700	2355382300	22600	22600	22600	22600	0
159	20240627	165600	2355382300	22600	22600	22600	22600	0
160	20240627	165500	2355382300	22600	22600	22600	22600	0
161	20240627	165400	2355382300	22600	22600	22600	22600	0
162	20240627	165300	2355382300	22600	22600	22600	22600	0
163	20240627	165200	2355382300	22600	22600	22600	22600	0
164	20240627	165100	2355382300	22600	22600	22600	22600	0
165	20240627	165000	2355382300	22600	22600	22600	22600	0
166	20240627	164900	2355382300	22600	22600	22600	22600	0
167	20240627	164800	2355382300	22600	22600	22600	22600	0
168	20240627	164700	2355382300	22600	22600	22600	22600	0
169	20240627	164600	2355382300	22600	22600	22600	22600	0
170	20240627	164500	2355382300	22600	22600	22600	22600	0
171	20240627	164400	2355382300	22600	22600	22600	22600	0
172	20240627	164300	2355382300	22600	22600	22600	22600	0
173	20240627	164200	2355382300	22600	22600	22600	22600	0
174	20240627	164100	2355382300	22600	22600	22600	22600	0
175	20240627	164000	2355382300	22600	22600	22600	22600	0
176	20240627	163900	2355382300	22600	22600	22600	22600	0
177	20240627	163800	2355382300	22600	22600	22600	22600	0
178	20240627	163700	2355382300	22600	22600	22600	22600	0
179	20240627	163600	2355382300	22600	22600	22600	22600	0
180	20240627	163500	2355382300	22600	22600	22600	22600	0
181	20240627	163400	2355382300	22600	22600	22600	22600	0
182	20240627	163300	2355382300	22600	22600	22600	22600	368
183	20240627	163200	2355382300	22600	22600	22600	22600	0
184	20240627	163100	2355382300	22600	22600	22600	22600	0
185	20240627	163000	2355382300	22600	22600	22600	22600	0
186	20240627	162900	2355382300	22600	22600	22600	22600	0
187	20240627	162800	2355382300	22600	22600	22600	22600	0
188	20240627	162700	2355382300	22600	22600	22600	22600	0
189	20240627	162600	2355382300	22600	22600	22600	22600	0
190	20240627	162500	2355382300	22600	22600	22600	22600	0
191	20240627	162400	2355382300	22600	22600	22600	22600	0
192	20240627	162300	2355382300	22600	22600	22600	22600	0
193	20240627	162200	2355382300	22600	22600	22600	22600	0
194	20240627	162100	2355382300	22600	22600	22600	22600	0
195	20240627	162000	2355382300	22600	22600	22600	22600	0
196	20240627	161900	2355382300	22600	22600	22600	22600	0
197	20240627	161800	2355382300	22600	22600	22600	22600	0
198	20240627	161700	2355382300	22600	22600	22600	22600	0
199	20240627	161600	2355382300	22600	22600	22600	22600	0
200	20240627	161500	2355382300	22600	22600	22600	22600	0
201	20240627	161400	2355382300	22600	22600	22600	22600	0
202	20240627	161300	2355382300	22600	22600	22600	22600	0
203	20240627	161200	2355382300	22600	22600	22600	22600	0
204	20240627	161100	2355382300	22600	22600	22600	22600	0
205	20240627	161000	2355382300	22600	22600	22600	22600	0
206	20240627	160900	2355382300	22600	22600	22600	22600	0
207	20240627	160800	2355382300	22600	22600	22600	22600	0
208	20240627	160700	2355382300	22600	22600	22600	22600	0
209	20240627	160600	2355382300	22600	22600	22600	22600	0
210	20240627	160500	2355382300	22600	22600	22600	22600	0
211	20240627	160400	2355382300	22600	22600	22600	22600	0
212	20240627	160300	2355382300	22600	22600	22600	22600	368
213	20240627	160200	2355382300	22600	22600	22600	22600	0
214	20240627	160100	2355382300	22600	22600	22600	22600	0
215	20240627	160000	2355382300	22600	22600	22600	22600	0
216	20240627	155900	2355382300	22600	22600	22600	22600	0
217	20240627	155800	2355382300	22600	22600	22600	22600	0
218	20240627	155700	2355382300	22600	22600	22600	22600	0
219	20240627	155600	2355382300	22600	22600	22600	22600	0
220	20240627	155500	2355382300	22600	22600	22600	22600	0
221	20240627	155400	2355382300	22600	22600	22600	22600	0
222	20240627	155300	2355382300	22600	22600	22600	22600	0
223	20240627	155200	2355382300	22600	22600	22600	22600	0
224	20240627	155100	2355382300	22600	22600	22600	22600	0
225	20240627	155000	2355382300	22600	22600	22600	22600	0
226	20240627	154900	2355382300	22600	22600	22600	22600	0
227	20240627	154800	2355382300	22600	22600	22600	22600	0
228	20240627	154700	2355382300	22600	22600	22600	22600	0
229	20240627	154600	2355382300	22600	22600	22600	22600	0
230	20240627	154500	2355382300	22600	22600	22600	22600	0
231	20240627	154400	2355382300	22600	22600	22600	22600	0
232	20240627	154300	2355382300	22600	22600	22600	22600	0
233	20240627	154200	2355382300	22600	22600	22600	22600	0
234	20240627	154100	2355382300	22600	22600	22600	22600	0
235	20240627	154000	2355382300	22600	22600	22600	22600	0
236	20240627	153900	2355382300	22600	22600	22600	22600	0
237	20240627	153800	2355382300	22600	22600	22600	22600	0
238	20240627	153700	2355382300	22600	22600	22600	22600	0
239	20240627	153600	2355382300	22600	22600	22600	22600	0
240	20240627	153500	2355382300	22600	22600	22600	22600	0
241	20240627	153400	2355382300	22600	22600	22600	22600	0
242	20240627	153300	2355382300	22600	22600	22600	22600	368
243	20240627	153200	2355382300	22600	22600	22600	22600	0
244	20240627	153100	2355382300	22600	22600	22600	22600	0
245	20240627	153000	2355382300	22600	22600	22600	22600	368
246	20240627	152900	2347065500	22600	22600	22600	22600	0
247	20240627	152800	2347065500	22600	22600	22600	22600	0
248	20240627	152700	2347065500	22600	22600	22600	22600	0
249	20240627	152600	2347065500	22600	22600	22600	22600	0
250	20240627	152500	2347065500	22600	22600	22600	22600	0
251	20240627	152400	2347065500	22600	22600	22600	22600	0
252	20240627	152300	2347065500	22600	22600	22600	22600	0
253	20240627	152200	2347065500	22600	22600	22600	22600	0
254	20240627	152100	2347065500	22600	22600	22600	22600	0
255	20240627	152000	2347065500	22600	22600	22600	22600	0
256	20240627	151900	2347065500	22600	22550	22650	22550	538
257	20240627	151800	2334922250	22650	22650	22650	22550	672
258	20240627	151700	2319704750	22600	22550	22650	22550	912
259	20240627	151600	2299092350	22600	22500	22600	22500	140
260	20240627	151500	2295937150	22550	22550	22550	22550	47
261	20240627	151400	2294877300	22550	22500	22550	22500	211
262	20240627	151300	2290119950	22500	22500	22500	22500	131
263	20240627	151200	2287172450	22500	22500	22500	22500	6
264	20240627	151100	2287037450	22550	22500	22550	22500	8
265	20240627	151000	2286857400	22500	22400	22500	22400	21
266	20240627	150900	2286385350	22450	22450	22450	22400	303
267	20240627	150800	2279583400	22450	22450	22450	22400	72
268	20240627	150700	2277967350	22450	22450	22450	22400	360
269	20240627	150600	2269885700	22450	22500	22500	22450	895
270	20240627	150500	2249790400	22500	22450	22500	22450	100
271	20240627	150400	2247541250	22450	22450	22450	22450	65
272	20240627	150300	2246082000	22450	22450	22450	22450	52
273	20240627	150200	2244914600	22500	22500	22500	22500	45
274	20240627	150100	2243902100	22500	22500	22500	22500	241
275	20240627	150000	2238479600	22500	22500	22550	22500	588
276	20240627	145900	2225249100	22500	22500	22500	22500	22
277	20240627	145800	2224754100	22500	22550	22550	22500	58
278	20240627	145700	2223448400	22600	22550	22600	22500	128
279	20240627	145600	2220563450	22550	22500	22550	22500	32
280	20240627	145500	2219842200	22500	22550	22550	22500	331
281	20240627	145400	2212381650	22550	22500	22550	22500	115
282	20240627	145300	2209792550	22500	22550	22550	22500	166
283	20240627	145200	2206049600	22550	22500	22600	22500	372
284	20240627	145100	2197655400	22500	22550	22550	22500	520
285	20240627	145000	2185938350	22550	22550	22550	22550	497
286	20240627	144900	2174731000	22550	22500	22550	22500	581
287	20240627	144800	2161629750	22500	22500	22550	22500	77
288	20240627	144700	2159896750	22500	22450	22500	22450	1003
289	20240627	144600	2137329600	22450	22450	22500	22450	99
290	20240627	144500	2135106300	22450	22450	22450	22450	78
291	20240627	144400	2133355200	22450	22500	22500	22450	177
292	20240627	144300	2129375850	22500	22450	22500	22450	561
293	20240627	144200	2116756550	22500	22450	22500	22450	97
294	20240627	144100	2114577150	22450	22450	22450	22450	64
295	20240627	144000	2113140350	22450	22450	22450	22400	67
296	20240627	143900	2111638800	22450	22400	22450	22400	364
297	20240627	143800	2103467350	22400	22400	22400	22400	79
298	20240627	143700	2101697750	22400	22450	22450	22400	1388
299	20240627	143600	2070602550	22500	22450	22500	22450	103
300	20240627	143500	2068288200	22450	22450	22500	22450	69
301	20240627	143400	2066739000	22450	22450	22450	22450	67
302	20240627	143300	2065234850	22450	22400	22450	22400	318
303	20240627	143200	2058096100	22400	22400	22450	22400	146
304	20240627	143100	2054821700	22400	22400	22400	22400	277
305	20240627	143000	2048616900	22400	22400	22400	22400	8
306	20240627	142900	2048437700	22450	22400	22450	22400	92
307	20240627	142800	2046376550	22400	22400	22400	22400	137
308	20240627	142700	2043307750	22400	22400	22400	22400	26
309	20240627	142600	2042725350	22400	22400	22400	22400	81
310	20240627	142500	2040910950	22450	22400	22450	22400	90
311	20240627	142400	2038892750	22400	22400	22400	22400	14
312	20240627	142300	2038579150	22400	22400	22400	22400	47
313	20240627	142200	2037526350	22450	22400	22450	22400	100
314	20240627	142100	2035283850	22400	22450	22450	22400	18
315	20240627	142000	2034880600	22400	22400	22450	22400	82
316	20240627	141900	2033043600	22450	22450	22450	22450	2
317	20240627	141800	2032998700	22400	22400	22400	22400	1067
318	20240627	141700	2009097900	22400	22450	22450	22400	1193
319	20240627	141600	1982360900	22500	22450	22500	22450	1173
320	20240627	141500	1956003400	22450	22450	22450	22450	46
321	20240627	141400	1954970700	22500	22450	22500	22450	124
322	20240627	141300	1952185900	22450	22450	22450	22450	46
323	20240627	141200	1951153200	22450	22450	22450	22450	94
324	20240627	141100	1949042900	22450	22450	22450	22450	65
325	20240627	141000	1947583650	22450	22450	22450	22450	13
326	20240627	140900	1947291800	22450	22450	22500	22450	206
327	20240627	140800	1942659400	22450	22400	22450	22400	52
328	20240627	140700	1941494350	22450	22400	22500	22400	88
329	20240627	140600	1939519800	22400	22400	22450	22400	81
330	20240627	140500	1937705000	22450	22450	22450	22400	41
331	20240627	140400	1936784600	22400	22400	22400	22400	7
332	20240627	140300	1936627800	22400	22400	22450	22400	79
333	20240627	140200	1934857300	22450	22400	22450	22400	100
334	20240627	140100	1932614950	22400	22400	22400	22400	8
335	20240627	140000	1932435750	22350	22400	22400	22350	60
336	20240627	135900	1931094150	22350	22350	22450	22350	148
337	20240627	135800	1927783450	22400	22350	22400	22350	16
338	20240627	135700	1927425550	22400	22350	22400	22350	47
339	20240627	135600	1926373150	22350	22350	22400	22350	13
340	20240627	135500	1926082350	22350	22400	22400	22350	144
341	20240627	135400	1922862950	22450	22350	22450	22350	134
342	20240627	135300	1919862000	22350	22350	22350	22350	12
343	20240627	135200	1919593800	22400	22350	22400	22350	68
344	20240627	135100	1918071000	22400	22350	22400	22350	64
345	20240627	135000	1916640200	22400	22400	22400	22400	132
346	20240627	134900	1913683400	22350	22350	22350	22300	126
347	20240627	134800	1910867350	22350	22350	22350	22350	54
348	20240627	134700	1909660450	22450	22400	22450	22350	3521
349	20240627	134600	1830939100	22400	22400	22400	22400	62
350	20240627	134500	1829550300	22400	22400	22400	22400	59
351	20240627	134400	1828228700	22400	22400	22450	22400	13
352	20240627	134300	1827937400	22400	22400	22400	22400	167
353	20240627	134200	1824196600	22400	22400	22400	22400	79
354	20240627	134100	1822427000	22400	22400	22400	22400	13
355	20240627	134000	1822135800	22400	22450	22450	22400	45
356	20240627	133900	1821127650	22450	22450	22450	22400	73
357	20240627	133800	1819488850	22450	22450	22450	22400	15
358	20240627	133700	1819152500	22450	22450	22500	22400	307
359	20240627	133600	1812258850	22400	22400	22400	22400	52
360	20240627	133500	1811094050	22400	22400	22400	22400	16
361	20240627	133400	1810735650	22450	22450	22450	22400	58
362	20240627	133300	1809435700	22400	22400	22400	22400	2
363	20240627	133200	1809390900	22450	22400	22450	22400	204
364	20240627	133100	1804813150	22400	22450	22450	22400	74
365	20240627	133000	1803155500	22400	22400	22400	22400	5
366	20240627	132900	1803043500	22400	22400	22400	22400	87
367	20240627	132800	1801094700	22400	22400	22450	22400	56
368	20240627	132700	1799840250	22400	22400	22450	22400	22
369	20240627	132600	1799346800	22450	22500	22500	22400	81
370	20240627	132500	1797530500	22450	22450	22450	22450	168
371	20240627	132400	1793758900	22450	22450	22450	22450	14
372	20240627	132300	1793444600	22450	22450	22450	22450	64
373	20240627	132200	1792007800	22500	22450	22500	22450	66
374	20240627	132100	1790523100	22500	22450	22500	22450	498
375	20240627	132000	1779329650	22450	22450	22600	22450	750
376	20240627	131900	1762453900	22500	22500	22500	22450	302
377	20240627	131800	1755663950	22500	22600	22600	22500	39
378	20240627	131700	1754783700	22550	22500	22550	22500	207
379	20240627	131600	1750117850	22500	22500	22600	22450	1403
380	20240627	131500	1718567700	22500	22500	22500	22500	17
381	20240627	131400	1718185200	22500	22500	22500	22500	62
382	20240627	131300	1716790200	22500	22500	22500	22500	67
383	20240627	131200	1715282700	22500	22500	22500	22500	8
384	20240627	131100	1715102700	22500	22500	22500	22500	59
385	20240627	131000	1713775200	22500	22500	22500	22500	54
386	20240627	130900	1712560200	22500	22500	22500	22500	9
387	20240627	130800	1712357700	22550	22550	22550	22500	82
388	20240627	130700	1710512050	22550	22500	22550	22500	203
389	20240627	130600	1705936750	22500	22500	22500	22400	573
390	20240627	130500	1693065950	22500	22500	22500	22500	68
391	20240627	130400	1691535950	22500	22500	22500	22500	14
392	20240627	130300	1691220950	22500	22550	22550	22500	75
393	20240627	130200	1689533000	22550	22500	22550	22500	93
394	20240627	130100	1687438250	22500	22500	22500	22500	15
395	20240627	130000	1687100750	22500	22500	22600	22500	169
396	20240627	125900	1683282550	22500	22500	22500	22500	46
397	20240627	125800	1682247550	22500	22500	22500	22500	19
398	20240627	125700	1681820050	22500	22500	22550	22500	94
399	20240627	125600	1679704700	22500	22500	22500	22450	140
400	20240627	125500	1676557050	22450	22500	22500	22450	587
401	20240627	125400	1663376750	22500	22450	22500	22450	102
402	20240627	125300	1661085850	22500	22450	22500	22450	37
403	20240627	125200	1660254650	22450	22450	22550	22450	24
404	20240627	125100	1659714700	22450	22450	22450	22400	278
405	20240627	125000	1653477600	22450	22450	22450	22450	73
406	20240627	124900	1651838750	22450	22450	22450	22450	16
407	20240627	124800	1651479550	22450	22450	22450	22450	76
408	20240627	124700	1649773350	22450	22500	22550	22450	368
409	20240627	124600	1641476250	22450	22400	22450	22350	107
410	20240627	124500	1639079100	22350	22400	22400	22350	742
411	20240627	124400	1622458450	22450	22450	22450	22400	71
412	20240627	124300	1620865100	22400	22450	22450	22400	10
413	20240627	124200	1620641000	22450	22450	22450	22400	138
414	20240627	124100	1617545500	22450	22450	22450	22450	258
415	20240627	124000	1611753400	22450	22550	22550	22450	17
416	20240627	123900	1611371050	22550	22450	22550	22450	184
417	20240627	123800	1607228250	22450	22450	22450	22450	11
418	20240627	123700	1606981300	22450	22450	22450	22450	73
419	20240627	123600	1605342450	22450	22450	22500	22450	60
420	20240627	123500	1603995400	22500	22500	22500	22450	10
421	20240627	123400	1603770500	22450	22500	22550	22450	148
422	20240627	123300	1600445250	22500	22500	22500	22500	56
423	20240627	123200	1599185250	22550	22450	22600	22450	174
424	20240627	123100	1595254750	22450	22450	22500	22450	48
425	20240627	123000	1594176900	22550	22500	22550	22450	86
426	20240627	122900	1592241400	22500	22550	22550	22500	53
427	20240627	122800	1591046550	22550	22500	22550	22500	96
428	20240627	122700	1588885500	22500	22500	22500	22500	43
429	20240627	122600	1587918000	22500	22500	22500	22500	15
430	20240627	122500	1587580500	22500	22500	22550	22450	72
431	20240627	122400	1585959800	22500	22500	22500	22500	60
432	20240627	122300	1584609800	22500	22500	22500	22450	19
433	20240627	122200	1584182350	22500	22500	22500	22500	51
434	20240627	122100	1583034850	22500	22500	22500	22450	128
435	20240627	122000	1580155050	22500	22450	22500	22450	32
436	20240627	121900	1579435750	22450	22450	22450	22450	70
437	20240627	121800	1577864250	22450	22450	22450	22450	10
438	20240627	121700	1577639750	22450	22450	22450	22450	71
439	20240627	121600	1576045800	22500	22450	22500	22450	163
440	20240627	121500	1572378550	22450	22500	22500	22450	14
441	20240627	121400	1572064200	22500	22450	22500	22450	61
442	20240627	121300	1570692250	22500	22450	22500	22450	85
443	20240627	121200	1568782400	22500	22450	22500	22450	23
444	20240627	121100	1568265250	22500	22450	22500	22450	108
445	20240627	121000	1565835900	22500	22450	22500	22450	132
446	20240627	120900	1562869000	22450	22450	22500	22450	791
447	20240627	120800	1545099250	22500	22500	22500	22500	14
448	20240627	120700	1544784250	22500	22500	22550	22500	392
449	20240627	120600	1535947100	22500	22550	22550	22150	5386
450	20240627	120500	1415737400	22550	22600	22600	22550	72
451	20240627	120400	1414113050	22550	22650	22650	22550	232
452	20240627	120300	1408870000	22600	22600	22650	22600	12
453	20240627	120200	1408598750	22650	22550	22650	22550	187
454	20240627	120100	1404372950	22500	22550	22550	22500	41
455	20240627	120000	1403448600	22550	22450	22600	22450	161
456	20240627	115900	1399818050	22500	22500	22500	22450	66
457	20240627	115800	1398333750	22500	22450	22500	22450	51
458	20240627	115700	1397188500	22450	22450	22450	22450	22
459	20240627	115600	1396694600	22450	22450	22450	22450	79
460	20240627	115500	1394921050	22450	22450	22450	22450	48
461	20240627	115400	1393843450	22450	22450	22500	22450	20
462	20240627	115300	1393394150	22450	22500	22500	22450	262
463	20240627	115200	1387501300	22500	22450	22500	22450	24
464	20240627	115100	1386962250	22450	22450	22500	22450	61
465	20240627	115000	1385592750	22450	22500	22500	22450	91
466	20240627	114900	1383545500	22500	22500	22500	22500	24
467	20240627	114800	1383005500	22500	22500	22500	22500	70
468	20240627	114700	1381430500	22500	22500	22500	22500	46
469	20240627	114600	1380395500	22500	22500	22500	22500	20
470	20240627	114500	1379945500	22500	22500	22550	22500	447
471	20240627	114400	1369887550	22450	22450	22450	22400	1703
472	20240627	114300	1331658350	22450	22350	22450	22350	291
473	20240627	114200	1325139850	22350	22350	22350	22350	174
474	20240627	114100	1321250950	22350	22350	22350	22350	70
475	20240627	114000	1319686450	22350	22350	22350	22350	40
476	20240627	113900	1318792450	22350	22300	22400	22300	554
477	20240627	113800	1306401850	22300	22300	22300	22300	75
478	20240627	113700	1304729350	22300	22300	22300	22250	126
479	20240627	113600	1301919750	22300	22300	22300	22300	56
480	20240627	113500	1300670950	22350	22300	22400	22300	673
481	20240627	113400	1285643200	22300	22300	22350	22300	116
482	20240627	113300	1283056350	22300	22350	22350	22300	328
483	20240627	113200	1275734950	22300	22350	22350	22300	1185
484	20240627	113100	1249302800	22300	22350	22350	22300	1230
485	20240627	113000	1221860400	22300	22350	22350	22300	1566
486	20240627	112900	1186932700	22350	22350	22400	22300	1234
487	20240627	112800	1159383150	22350	22300	22350	22300	1237
488	20240627	112700	1131789650	22300	22250	22350	22250	826
489	20240627	112600	1113357700	22300	22350	22350	22300	609
490	20240627	112500	1099769800	22300	22350	22400	22300	2084
491	20240627	112400	1053216850	22400	22400	22400	22350	103
492	20240627	112300	1050910650	22400	22350	22450	22350	27
493	20240627	112200	1050306050	22350	22350	22350	22350	100
494	20240627	112100	1048071050	22350	22400	22400	22300	705
495	20240627	112000	1032305700	22400	22450	22500	22350	3540
496	20240627	111900	953038500	22450	22500	22500	22300	3358
497	20240627	111800	877864400	22500	22450	22500	22450	621
498	20240627	111700	863917050	22500	22500	22550	22500	122
499	20240627	111600	861172000	22500	22500	22500	22500	226
500	20240627	111500	856087000	22500	22550	22550	22500	57
501	20240627	111400	854802050	22550	22550	22550	22550	26
502	20240627	111300	854215750	22550	22550	22550	22500	566
503	20240627	111200	841469600	22550	22550	22550	22550	52
504	20240627	111100	840297000	22550	22550	22550	22550	27
505	20240627	111000	839688150	22600	22600	22600	22600	402
506	20240627	110900	830602950	22600	22600	22600	22600	76
507	20240627	110800	828885350	22600	22600	22600	22600	11
508	20240627	110700	828636750	22600	22650	22650	22600	105
509	20240627	110600	826262550	22650	22750	22800	22600	1682
510	20240627	110500	788115850	22750	22700	22750	22700	106
511	20240627	110400	785704500	22700	22700	22750	22700	57
512	20240627	110300	784410400	22900	22750	22900	22700	109
513	20240627	110200	781918500	22750	22600	22850	22600	575
514	20240627	110100	768817950	22600	22550	22600	22550	372
515	20240627	110000	760414650	22550	22550	22550	22550	12
516	20240627	105900	760144050	22550	22550	22550	22550	74
517	20240627	105800	758475350	22550	22550	22550	22550	62
518	20240627	105700	757077250	22550	22550	22550	22550	105
519	20240627	105600	754709500	22550	22550	22550	22550	66
520	20240627	105500	753221200	22500	22550	22550	22500	56
521	20240627	105400	751958700	22550	22500	22550	22500	426
522	20240627	105300	742360200	22500	22550	22550	22500	102
523	20240627	105200	740063950	22550	22550	22550	22500	59
524	20240627	105100	738733700	22550	22500	22550	22500	31
525	20240627	105000	738035350	22550	22550	22550	22550	106
526	20240627	104900	735645050	22600	22550	22600	22550	135
527	20240627	104800	732599750	22550	22550	22600	22500	199
528	20240627	104700	728119050	22550	22550	22600	22550	53
529	20240627	104600	726923850	22550	22550	22550	22500	2063
530	20240627	104500	680501550	22550	22600	22600	22550	19
531	20240627	104400	680073050	22600	22550	22600	22550	142
532	20240627	104300	676866750	22550	22500	22550	22500	149
533	20240627	104200	673513850	22500	22500	22500	22500	18
534	20240627	104100	673108850	22550	22500	22550	22500	50
535	20240627	104000	671983750	22550	22550	22550	22500	41
536	20240627	103900	671059500	22550	22500	22550	22500	161
537	20240627	103800	667432250	22500	22500	22550	22500	108
538	20240627	103700	665000250	22500	22500	22500	22500	5
539	20240627	103600	664887750	22500	22500	22500	22500	291
540	20240627	103500	658340250	22500	22500	22500	22500	64
541	20240627	103400	656900250	22500	22500	22500	22500	3
542	20240627	103300	656832750	22500	22550	22550	22500	90
543	20240627	103200	654805850	22550	22500	22550	22500	61
544	20240627	103100	653433300	22500	22500	22500	22500	3
545	20240627	103000	653365800	22500	22500	22550	22500	138
546	20240627	102900	650257600	22500	22500	22500	22500	66
547	20240627	102800	648772600	22500	22550	22550	22500	9
548	20240627	102700	648569750	22500	22400	22500	22400	378
549	20240627	102600	640067250	22400	22450	22450	22400	543
550	20240627	102500	627894250	22500	22500	22500	22500	67
551	20240627	102400	626386750	22500	22500	22550	22500	111
552	20240627	102300	623886600	22550	22600	22600	22550	4036
553	20240627	102200	532673450	22600	22600	22600	22600	8
554	20240627	102100	532492650	22600	22600	22600	22600	67
555	20240627	102000	530978450	22600	22600	22600	22600	39
556	20240627	101900	530097050	22600	22650	22650	22600	19
557	20240627	101800	529667400	22600	22650	22650	22600	396
558	20240627	101700	520700750	22650	22600	22650	22600	2
559	20240627	101600	520655500	22600	22600	22650	22600	58
560	20240627	101500	519344650	22600	22500	22650	22500	1182
561	20240627	101400	492652450	22450	22450	22450	22450	1
562	20240627	101300	492630000	22450	22450	22500	22450	49
563	20240627	101200	491529900	22450	22450	22450	22450	70
564	20240627	101100	489958400	22450	22450	22450	22450	123
565	20240627	101000	487197050	22450	22450	22450	22450	62
566	20240627	100900	485805150	22450	22450	22500	22450	79
567	20240627	100800	484031550	22450	22450	22450	22450	3
568	20240627	100700	483964200	22450	22450	22450	22450	64
569	20240627	100600	482527400	22450	22500	22500	22450	50
570	20240627	100500	481404700	22450	22500	22500	22450	147
571	20240627	100400	478104250	22550	22500	22550	22500	750
572	20240627	100300	461227050	22550	22500	22550	22500	10
573	20240627	100200	461002000	22550	22550	22550	22550	49
574	20240627	100100	459897050	22500	22550	22550	22500	36
575	20240627	100000	459085300	22500	22600	22600	22500	2146
576	20240627	095900	410689650	22600	22600	22600	22600	39
577	20240627	095800	409808250	22600	22600	22600	22600	12
578	20240627	095700	409537050	22650	22550	22650	22500	4312
579	20240627	095600	312358100	22550	22550	22550	22550	3
580	20240627	095500	312290450	22550	22550	22550	22550	92
581	20240627	095400	310215850	22550	22600	22600	22550	30
582	20240627	095300	309539150	22550	22550	22550	22550	92
583	20240627	095200	307464550	22550	22550	22550	22550	59
584	20240627	095100	306134100	22550	22550	22550	22550	1
585	20240627	095000	306111550	22550	22550	22550	22550	2
586	20240627	094900	306066450	22550	22550	22550	22550	4
587	20240627	094800	305976250	22550	22550	22550	22550	6
588	20240627	094700	305840950	22550	22550	22550	22550	2
589	20240627	094600	305795850	22550	22550	22550	22550	79
590	20240627	094500	304014400	22550	22550	22550	22550	43
591	20240627	094400	303044750	22550	22550	22600	22550	1091
592	20240627	094300	278442350	22550	22550	22550	22550	15
593	20240627	094200	278104100	22600	22600	22600	22550	7
594	20240627	094100	277946000	22550	22550	22550	22550	5
595	20240627	094000	277833250	22550	22550	22550	22550	23
596	20240627	093900	277314600	22550	22550	22550	22550	6
597	20240627	093800	277179300	22600	22550	22600	22550	57
598	20240627	093700	275891350	22550	22550	22600	22550	82
599	20240627	093600	274038300	22550	22550	22550	22550	2
600	20240627	093500	273993200	22550	22550	22550	22550	11
601	20240627	093400	273745150	22550	22550	22550	22550	7
602	20240627	093300	273587300	22550	22600	22600	22550	38
603	20240627	093200	272728550	22600	22600	22600	22600	172
604	20240627	093100	268841350	22600	22600	22600	22600	162
605	20240627	093000	265180150	22600	22550	22600	22550	580
606	20240627	092900	252082100	22600	22600	22600	22550	870
607	20240627	092800	232430100	22600	22600	22600	22600	206
608	20240627	092700	227774500	22600	22550	22600	22550	226
609	20240627	092600	222677900	22550	22600	22600	22550	429
610	20240627	092500	212999100	22650	22700	22700	22600	706
611	20240627	092400	197010700	22700	22650	22700	22600	102
612	20240627	092300	194700450	22650	22650	22700	22650	79
613	20240627	092200	192908650	22650	22500	22650	22500	481
614	20240627	092100	182051200	22500	22500	22550	22500	97
615	20240627	092000	179867350	22500	22600	22600	22500	54
616	20240627	091900	178650750	22600	22650	22650	22600	332
617	20240627	091800	171144950	22650	22650	22650	22650	21
618	20240627	091700	170669300	22800	22700	22800	22700	11
619	20240627	091600	170419500	22700	22700	22700	22700	91
620	20240627	091500	168353800	22700	22750	22750	22700	4
621	20240627	091400	168262850	22800	22800	22800	22750	358
622	20240627	091300	160114850	22850	22700	22850	22650	224
623	20240627	091200	155018200	22650	22700	22700	22150	1698
624	20240627	091100	116930750	22800	22800	22800	22800	504
625	20240627	091000	105439550	22800	22650	22800	22650	552
626	20240627	090900	92865950	22600	22550	22600	22550	342
627	20240627	090800	85147100	22550	22450	22550	22450	258
628	20240627	090700	79351650	22450	22450	22450	22450	102
629	20240627	090600	77061750	22450	22450	22550	22450	916
630	20240627	090500	56406550	22550	22450	22550	22450	518
631	20240627	090400	44747250	22450	22450	22450	22450	0
632	20240627	090300	44747250	22450	22450	22450	22450	1
633	20240627	090200	44724800	22450	22500	22500	22450	1274
634	20240627	090100	16067150	22500	22500	22500	22500	0
635	20240627	090000	16067150	22500	22600	22600	22500	617