KissMeData/053610/min/candle-20240627.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240627	193600	1026418700	28600	28600	28600	28600	597
3	20240627	193500	1026418700	28600	28600	28600	28600	0
4	20240627	193400	1026418700	28600	28600	28600	28600	0
5	20240627	193300	1026418700	28600	28600	28600	28600	0
6	20240627	193200	1026418700	28600	28600	28600	28600	0
7	20240627	193100	1026418700	28600	28600	28600	28600	0
8	20240627	193000	1026418700	28600	28600	28600	28600	0
9	20240627	192900	1026418700	28600	28600	28600	28600	0
10	20240627	192800	1026418700	28600	28600	28600	28600	0
11	20240627	192700	1026418700	28600	28600	28600	28600	0
12	20240627	192600	1026418700	28600	28600	28600	28600	0
13	20240627	192500	1026418700	28600	28600	28600	28600	0
14	20240627	192400	1026418700	28600	28600	28600	28600	0
15	20240627	192300	1026418700	28600	28600	28600	28600	0
16	20240627	192200	1026418700	28600	28600	28600	28600	0
17	20240627	192100	1026418700	28600	28600	28600	28600	0
18	20240627	192000	1026418700	28600	28600	28600	28600	0
19	20240627	191900	1026418700	28600	28600	28600	28600	0
20	20240627	191800	1026418700	28600	28600	28600	28600	0
21	20240627	191700	1026418700	28600	28600	28600	28600	0
22	20240627	191600	1026418700	28600	28600	28600	28600	0
23	20240627	191500	1026418700	28600	28600	28600	28600	0
24	20240627	191400	1026418700	28600	28600	28600	28600	0
25	20240627	191300	1026418700	28600	28600	28600	28600	0
26	20240627	191200	1026418700	28600	28600	28600	28600	0
27	20240627	191100	1026418700	28600	28600	28600	28600	0
28	20240627	191000	1026418700	28600	28600	28600	28600	0
29	20240627	190900	1026418700	28600	28600	28600	28600	0
30	20240627	190800	1026418700	28600	28600	28600	28600	0
31	20240627	190700	1026418700	28600	28600	28600	28600	0
32	20240627	190600	1026418700	28600	28600	28600	28600	597
33	20240627	190500	1026418700	28600	28600	28600	28600	0
34	20240627	190400	1026418700	28600	28600	28600	28600	0
35	20240627	190300	1026418700	28600	28600	28600	28600	0
36	20240627	190200	1026418700	28600	28600	28600	28600	0
37	20240627	190100	1026418700	28600	28600	28600	28600	0
38	20240627	190000	1026418700	28600	28600	28600	28600	0
39	20240627	185900	1026418700	28600	28600	28600	28600	0
40	20240627	185800	1026418700	28600	28600	28600	28600	0
41	20240627	185700	1026418700	28600	28600	28600	28600	0
42	20240627	185600	1026418700	28600	28600	28600	28600	0
43	20240627	185500	1026418700	28600	28600	28600	28600	0
44	20240627	185400	1026418700	28600	28600	28600	28600	0
45	20240627	185300	1026418700	28600	28600	28600	28600	0
46	20240627	185200	1026418700	28600	28600	28600	28600	0
47	20240627	185100	1026418700	28600	28600	28600	28600	0
48	20240627	185000	1026418700	28600	28600	28600	28600	0
49	20240627	184900	1026418700	28600	28600	28600	28600	0
50	20240627	184800	1026418700	28600	28600	28600	28600	0
51	20240627	184700	1026418700	28600	28600	28600	28600	0
52	20240627	184600	1026418700	28600	28600	28600	28600	0
53	20240627	184500	1026418700	28600	28600	28600	28600	0
54	20240627	184400	1026418700	28600	28600	28600	28600	0
55	20240627	184300	1026418700	28600	28600	28600	28600	0
56	20240627	184200	1026418700	28600	28600	28600	28600	0
57	20240627	184100	1026418700	28600	28600	28600	28600	0
58	20240627	184000	1026418700	28600	28600	28600	28600	0
59	20240627	183900	1026418700	28600	28600	28600	28600	0
60	20240627	183800	1026418700	28600	28600	28600	28600	0
61	20240627	183700	1026418700	28600	28600	28600	28600	0
62	20240627	183600	1026418700	28600	28600	28600	28600	597
63	20240627	183500	1026418700	28600	28600	28600	28600	0
64	20240627	183400	1026418700	28600	28600	28600	28600	0
65	20240627	183300	1026418700	28600	28600	28600	28600	0
66	20240627	183200	1026418700	28600	28600	28600	28600	0
67	20240627	183100	1026418700	28600	28600	28600	28600	0
68	20240627	183000	1026418700	28600	28600	28600	28600	0
69	20240627	182900	1026418700	28600	28600	28600	28600	0
70	20240627	182800	1026418700	28600	28600	28600	28600	0
71	20240627	182700	1026418700	28600	28600	28600	28600	0
72	20240627	182600	1026418700	28600	28600	28600	28600	0
73	20240627	182500	1026418700	28600	28600	28600	28600	0
74	20240627	182400	1026418700	28600	28600	28600	28600	0
75	20240627	182300	1026418700	28600	28600	28600	28600	0
76	20240627	182200	1026418700	28600	28600	28600	28600	0
77	20240627	182100	1026418700	28600	28600	28600	28600	0
78	20240627	182000	1026418700	28600	28600	28600	28600	0
79	20240627	181900	1026418700	28600	28600	28600	28600	0
80	20240627	181800	1026418700	28600	28600	28600	28600	0
81	20240627	181700	1026418700	28600	28600	28600	28600	0
82	20240627	181600	1026418700	28600	28600	28600	28600	0
83	20240627	181500	1026418700	28600	28600	28600	28600	0
84	20240627	181400	1026418700	28600	28600	28600	28600	0
85	20240627	181300	1026418700	28600	28600	28600	28600	0
86	20240627	181200	1026418700	28600	28600	28600	28600	0
87	20240627	181100	1026418700	28600	28600	28600	28600	0
88	20240627	181000	1026418700	28600	28600	28600	28600	0
89	20240627	180900	1026418700	28600	28600	28600	28600	0
90	20240627	180800	1026418700	28600	28600	28600	28600	0
91	20240627	180700	1026418700	28600	28600	28600	28600	0
92	20240627	180600	1026418700	28600	28600	28600	28600	597
93	20240627	180500	1026418700	28600	28600	28600	28600	0
94	20240627	180400	1026418700	28600	28600	28600	28600	0
95	20240627	180300	1026418700	28600	28600	28600	28600	0
96	20240627	180200	1026418700	28600	28600	28600	28600	0
97	20240627	180100	1026418700	28600	28600	28600	28600	0
98	20240627	180000	1026418700	28600	28600	28600	28600	0
99	20240627	175900	1026418700	28600	28600	28600	28600	0
100	20240627	175800	1026418700	28600	28600	28600	28600	0
101	20240627	175700	1026418700	28600	28600	28600	28600	0
102	20240627	175600	1026418700	28600	28600	28600	28600	0
103	20240627	175500	1026418700	28600	28600	28600	28600	0
104	20240627	175400	1026418700	28600	28600	28600	28600	0
105	20240627	175300	1026418700	28600	28600	28600	28600	0
106	20240627	175200	1026418700	28600	28600	28600	28600	0
107	20240627	175100	1026418700	28600	28600	28600	28600	0
108	20240627	175000	1026418700	28600	28600	28600	28600	0
109	20240627	174900	1026418700	28600	28600	28600	28600	0
110	20240627	174800	1026418700	28600	28600	28600	28600	0
111	20240627	174700	1026418700	28600	28600	28600	28600	0
112	20240627	174600	1026418700	28600	28600	28600	28600	0
113	20240627	174500	1026418700	28600	28600	28600	28600	0
114	20240627	174400	1026418700	28600	28600	28600	28600	0
115	20240627	174300	1026418700	28600	28600	28600	28600	0
116	20240627	174200	1026418700	28600	28600	28600	28600	0
117	20240627	174100	1026418700	28600	28600	28600	28600	0
118	20240627	174000	1026418700	28600	28600	28600	28600	0
119	20240627	173900	1026418700	28600	28600	28600	28600	0
120	20240627	173800	1026418700	28600	28600	28600	28600	0
121	20240627	173700	1026418700	28600	28600	28600	28600	0
122	20240627	173600	1026418700	28600	28600	28600	28600	597
123	20240627	173500	1026418700	28600	28600	28600	28600	0
124	20240627	173400	1026418700	28600	28600	28600	28600	0
125	20240627	173300	1026418700	28600	28600	28600	28600	0
126	20240627	173200	1026418700	28600	28600	28600	28600	0
127	20240627	173100	1026418700	28600	28600	28600	28600	0
128	20240627	173000	1026418700	28600	28600	28600	28600	0
129	20240627	172900	1026418700	28600	28600	28600	28600	0
130	20240627	172800	1026418700	28600	28600	28600	28600	0
131	20240627	172700	1026418700	28600	28600	28600	28600	0
132	20240627	172600	1026418700	28600	28600	28600	28600	0
133	20240627	172500	1026418700	28600	28600	28600	28600	0
134	20240627	172400	1026418700	28600	28600	28600	28600	0
135	20240627	172300	1026418700	28600	28600	28600	28600	0
136	20240627	172200	1026418700	28600	28600	28600	28600	0
137	20240627	172100	1026418700	28600	28600	28600	28600	0
138	20240627	172000	1026418700	28600	28600	28600	28600	0
139	20240627	171900	1026418700	28600	28600	28600	28600	0
140	20240627	171800	1026418700	28600	28600	28600	28600	0
141	20240627	171700	1026418700	28600	28600	28600	28600	0
142	20240627	171600	1026418700	28600	28600	28600	28600	0
143	20240627	171500	1026418700	28600	28600	28600	28600	0
144	20240627	171400	1026418700	28600	28600	28600	28600	0
145	20240627	171300	1026418700	28600	28600	28600	28600	0
146	20240627	171200	1026418700	28600	28600	28600	28600	0
147	20240627	171100	1026418700	28600	28600	28600	28600	0
148	20240627	171000	1026418700	28600	28600	28600	28600	0
149	20240627	170900	1026418700	28600	28600	28600	28600	0
150	20240627	170800	1026418700	28600	28600	28600	28600	0
151	20240627	170700	1026418700	28600	28600	28600	28600	0
152	20240627	170600	1026418700	28600	28600	28600	28600	597
153	20240627	170500	1026418700	28600	28600	28600	28600	0
154	20240627	170400	1026418700	28600	28600	28600	28600	0
155	20240627	170300	1026418700	28600	28600	28600	28600	0
156	20240627	170200	1026418700	28600	28600	28600	28600	0
157	20240627	170100	1026418700	28600	28600	28600	28600	0
158	20240627	170000	1026418700	28600	28600	28600	28600	0
159	20240627	165900	1026418700	28600	28600	28600	28600	0
160	20240627	165800	1026418700	28600	28600	28600	28600	0
161	20240627	165700	1026418700	28600	28600	28600	28600	0
162	20240627	165600	1026418700	28600	28600	28600	28600	0
163	20240627	165500	1026418700	28600	28600	28600	28600	0
164	20240627	165400	1026418700	28600	28600	28600	28600	0
165	20240627	165300	1026418700	28600	28600	28600	28600	0
166	20240627	165200	1026418700	28600	28600	28600	28600	0
167	20240627	165100	1026418700	28600	28600	28600	28600	0
168	20240627	165000	1026418700	28600	28600	28600	28600	0
169	20240627	164900	1026418700	28600	28600	28600	28600	0
170	20240627	164800	1026418700	28600	28600	28600	28600	0
171	20240627	164700	1026418700	28600	28600	28600	28600	0
172	20240627	164600	1026418700	28600	28600	28600	28600	0
173	20240627	164500	1026418700	28600	28600	28600	28600	0
174	20240627	164400	1026418700	28600	28600	28600	28600	0
175	20240627	164300	1026418700	28600	28600	28600	28600	0
176	20240627	164200	1026418700	28600	28600	28600	28600	0
177	20240627	164100	1026418700	28600	28600	28600	28600	0
178	20240627	164000	1026418700	28600	28600	28600	28600	0
179	20240627	163900	1026418700	28600	28600	28600	28600	0
180	20240627	163800	1026418700	28600	28600	28600	28600	0
181	20240627	163700	1026418700	28600	28600	28600	28600	0
182	20240627	163600	1026418700	28600	28600	28600	28600	597
183	20240627	163500	1026418700	28600	28600	28600	28600	0
184	20240627	163400	1026418700	28600	28600	28600	28600	0
185	20240627	163300	1026418700	28600	28600	28600	28600	0
186	20240627	163200	1026418700	28600	28600	28600	28600	0
187	20240627	163100	1026418700	28600	28600	28600	28600	0
188	20240627	163000	1026418700	28600	28600	28600	28600	0
189	20240627	162900	1026418700	28600	28600	28600	28600	0
190	20240627	162800	1026418700	28600	28600	28600	28600	0
191	20240627	162700	1026418700	28600	28600	28600	28600	0
192	20240627	162600	1026418700	28600	28600	28600	28600	0
193	20240627	162500	1026418700	28600	28600	28600	28600	0
194	20240627	162400	1026418700	28600	28600	28600	28600	0
195	20240627	162300	1026418700	28600	28600	28600	28600	0
196	20240627	162200	1026418700	28600	28600	28600	28600	0
197	20240627	162100	1026418700	28600	28600	28600	28600	0
198	20240627	162000	1026418700	28600	28600	28600	28600	0
199	20240627	161900	1026418700	28600	28600	28600	28600	0
200	20240627	161800	1026418700	28600	28600	28600	28600	0
201	20240627	161700	1026418700	28600	28600	28600	28600	0
202	20240627	161600	1026418700	28600	28600	28600	28600	0
203	20240627	161500	1026418700	28600	28600	28600	28600	0
204	20240627	161400	1026418700	28600	28600	28600	28600	0
205	20240627	161300	1026418700	28600	28600	28600	28600	0
206	20240627	161200	1026418700	28600	28600	28600	28600	0
207	20240627	161100	1026418700	28600	28600	28600	28600	0
208	20240627	161000	1026418700	28600	28600	28600	28600	0
209	20240627	160900	1026418700	28600	28600	28600	28600	0
210	20240627	160800	1026418700	28600	28600	28600	28600	0
211	20240627	160700	1026418700	28600	28600	28600	28600	0
212	20240627	160600	1026418700	28600	28600	28600	28600	597
213	20240627	160500	1026418700	28600	28600	28600	28600	0
214	20240627	160400	1026418700	28600	28600	28600	28600	0
215	20240627	160300	1026418700	28600	28600	28600	28600	0
216	20240627	160200	1026418700	28600	28600	28600	28600	0
217	20240627	160100	1026418700	28600	28600	28600	28600	0
218	20240627	160000	1026418700	28600	28600	28600	28600	0
219	20240627	155900	1026418700	28600	28600	28600	28600	0
220	20240627	155800	1026418700	28600	28600	28600	28600	0
221	20240627	155700	1026418700	28600	28600	28600	28600	0
222	20240627	155600	1026418700	28600	28600	28600	28600	0
223	20240627	155500	1026418700	28600	28600	28600	28600	0
224	20240627	155400	1026418700	28600	28600	28600	28600	0
225	20240627	155300	1026418700	28600	28600	28600	28600	0
226	20240627	155200	1026418700	28600	28600	28600	28600	0
227	20240627	155100	1026418700	28600	28600	28600	28600	0
228	20240627	155000	1026418700	28600	28600	28600	28600	0
229	20240627	154900	1026418700	28600	28600	28600	28600	0
230	20240627	154800	1026418700	28600	28600	28600	28600	0
231	20240627	154700	1026418700	28600	28600	28600	28600	0
232	20240627	154600	1026418700	28600	28600	28600	28600	0
233	20240627	154500	1026418700	28600	28600	28600	28600	0
234	20240627	154400	1026418700	28600	28600	28600	28600	0
235	20240627	154300	1026418700	28600	28600	28600	28600	0
236	20240627	154200	1026418700	28600	28600	28600	28600	0
237	20240627	154100	1026418700	28600	28600	28600	28600	0
238	20240627	154000	1026418700	28600	28600	28600	28600	0
239	20240627	153900	1026418700	28600	28600	28600	28600	0
240	20240627	153800	1026418700	28600	28600	28600	28600	0
241	20240627	153700	1026418700	28600	28600	28600	28600	0
242	20240627	153600	1026418700	28600	28600	28600	28600	597
243	20240627	153500	1026418700	28600	28600	28600	28600	0
244	20240627	153400	1026418700	28600	28600	28600	28600	0
245	20240627	153300	1026418700	28600	28600	28600	28600	0
246	20240627	153200	1026418700	28600	28600	28600	28600	0
247	20240627	153100	1026418700	28600	28600	28600	28600	0
248	20240627	153000	1026418700	28600	28600	28600	28600	597
249	20240627	152900	1009344500	28650	28650	28650	28650	0
250	20240627	152800	1009344500	28650	28650	28650	28650	0
251	20240627	152700	1009344500	28650	28650	28650	28650	0
252	20240627	152600	1009344500	28650	28650	28650	28650	0
253	20240627	152500	1009344500	28650	28650	28650	28650	0
254	20240627	152400	1009344500	28650	28650	28650	28650	0
255	20240627	152300	1009344500	28650	28650	28650	28650	0
256	20240627	152200	1009344500	28650	28650	28650	28650	0
257	20240627	152100	1009344500	28650	28650	28650	28650	0
258	20240627	152000	1009344500	28650	28650	28650	28650	0
259	20240627	151900	1009344500	28650	28700	28750	28650	43
260	20240627	151800	1008110250	28650	28750	28750	28650	34
261	20240627	151700	1007132950	28750	28650	28750	28650	255
262	20240627	151600	999804350	28650	28650	28750	28650	86
263	20240627	151500	997333550	28650	28650	28700	28650	22
264	20240627	151400	996703200	28650	28650	28650	28650	6
265	20240627	151300	996531300	28650	28650	28650	28650	11
266	20240627	151200	996216150	28700	28650	28700	28650	202
267	20240627	151100	990419250	28650	28650	28700	28650	125
268	20240627	151000	986837350	28650	28700	28700	28650	8
269	20240627	150900	986608100	28650	28600	28650	28600	25
270	20240627	150800	985892500	28650	28600	28650	28600	257
271	20240627	150700	978539700	28650	28600	28650	28600	56
272	20240627	150600	976938000	28650	28600	28650	28600	65
273	20240627	150500	975076550	28650	28600	28650	28600	105
274	20240627	150400	972068600	28600	28600	28650	28600	4
275	20240627	150300	971954150	28600	28600	28600	28600	17
276	20240627	150200	971467950	28600	28600	28650	28600	12
277	20240627	150100	971124700	28600	28600	28600	28600	6
278	20240627	150000	970953100	28600	28650	28650	28600	185
279	20240627	145900	965654200	28600	28600	28650	28600	8
280	20240627	145800	965425350	28600	28550	28600	28550	78
281	20240627	145700	963195200	28600	28550	28600	28550	4
282	20240627	145600	963080950	28550	28600	28600	28550	7
283	20240627	145500	962881000	28550	28550	28550	28550	17
284	20240627	145400	962395650	28550	28600	28600	28550	6
285	20240627	145300	962224250	28550	28550	28550	28550	25
286	20240627	145200	961510500	28550	28600	28600	28550	38
287	20240627	145100	960423800	28650	28600	28650	28600	70
288	20240627	145000	958421750	28600	28600	28600	28600	6
289	20240627	144900	958250150	28600	28500	28600	28500	472
290	20240627	144800	944772300	28500	28500	28550	28500	70
291	20240627	144700	942775750	28500	28500	28500	28500	14
292	20240627	144600	942376750	28500	28550	28550	28500	57
293	20240627	144500	940752100	28550	28500	28550	28500	142
294	20240627	144400	936698250	28500	28500	28550	28500	48
295	20240627	144300	935330000	28550	28500	28550	28500	107
296	20240627	144200	932275300	28500	28500	28500	28500	7
297	20240627	144100	932075800	28500	28500	28500	28500	48
298	20240627	144000	930707800	28550	28450	28550	28450	183
299	20240627	143900	925486500	28450	28450	28500	28450	7
300	20240627	143800	925287300	28450	28500	28500	28450	20
301	20240627	143700	924718250	28450	28550	28550	28450	4128
302	20240627	143600	807138550	28550	28550	28600	28500	28
303	20240627	143500	806338800	28500	28500	28550	28500	76
304	20240627	143400	804169200	28500	28550	28550	28500	392
305	20240627	143300	792988450	28550	28550	28600	28550	118
306	20240627	143200	789619450	28550	28550	28550	28550	19
307	20240627	143100	789077000	28600	28550	28600	28500	291
308	20240627	143000	780769450	28550	28600	28600	28550	5
309	20240627	142900	780626650	28550	28550	28550	28550	116
310	20240627	142800	777314850	28550	28600	28600	28550	3
311	20240627	142700	777229150	28550	28550	28600	28550	6
312	20240627	142600	777057800	28550	28550	28600	28550	176
313	20240627	142500	772031950	28550	28600	28600	28550	313
314	20240627	142400	763095700	28650	28550	28650	28550	11
315	20240627	142300	762781200	28550	28550	28600	28550	36
316	20240627	142200	761751700	28550	28600	28600	28550	168
317	20240627	142100	756953500	28550	28550	28600	28550	13
318	20240627	142000	756581850	28550	28550	28600	28550	515
319	20240627	141900	741878100	28550	28550	28600	28550	38
320	20240627	141800	740791700	28550	28550	28550	28550	15
321	20240627	141700	740363450	28550	28550	28550	28550	2
322	20240627	141600	740306350	28550	28550	28600	28550	383
323	20240627	141500	729371650	28550	28550	28550	28550	17
324	20240627	141400	728886300	28600	28650	28650	28550	29
325	20240627	141300	728057400	28600	28600	28600	28550	65
326	20240627	141200	726199800	28600	28550	28600	28550	125
327	20240627	141100	722624950	28550	28550	28600	28550	64
328	20240627	141000	720797700	28600	28650	28650	28600	780
329	20240627	140900	698489600	28600	28600	28600	28600	123
330	20240627	140800	694971800	28600	28600	28650	28600	4
331	20240627	140700	694857300	28600	28650	28650	28600	243
332	20240627	140600	687907450	28600	28650	28700	28600	188
333	20240627	140500	682521300	28650	28650	28650	28650	8
334	20240627	140400	682292100	28650	28650	28650	28650	53
335	20240627	140300	680773650	28650	28650	28700	28650	13
336	20240627	140200	680401150	28700	28650	28700	28650	255
337	20240627	140100	673095300	28650	28650	28650	28650	4
338	20240627	140000	672980700	28650	28650	28700	28650	85
339	20240627	135900	670545400	28650	28650	28650	28650	4
340	20240627	135800	670430800	28650	28650	28700	28650	10
341	20240627	135700	670144250	28650	28650	28650	28650	4
342	20240627	135600	670029650	28650	28650	28650	28650	15
343	20240627	135500	669599900	28700	28650	28700	28650	5
344	20240627	135400	669456600	28650	28650	28650	28650	14
345	20240627	135300	669055500	28650	28650	28650	28650	5
346	20240627	135200	668912250	28650	28650	28700	28650	20
347	20240627	135100	668339200	28650	28700	28700	28650	10
348	20240627	135000	668052450	28650	28650	28700	28650	7
349	20240627	134900	667851850	28650	28650	28650	28650	14
350	20240627	134800	667450750	28650	28650	28650	28650	6
351	20240627	134700	667278850	28650	28650	28700	28650	78
352	20240627	134600	665044050	28650	28650	28650	28650	503
353	20240627	134500	650633100	28650	28650	28650	28650	15
354	20240627	134400	650203350	28700	28650	28700	28650	7
355	20240627	134300	650002700	28650	28650	28650	28650	5
356	20240627	134200	649859450	28650	28700	28700	28650	5
357	20240627	134100	649716150	28650	28650	28650	28650	423
358	20240627	134000	637597200	28650	28700	28700	28650	6
359	20240627	133900	637425050	28650	28700	28750	28650	53
360	20240627	133800	635903950	28700	28700	28700	28700	10
361	20240627	133700	635616950	28700	28700	28700	28700	5
362	20240627	133600	635473450	28700	28700	28750	28700	15
363	20240627	133500	635042900	28700	28700	28700	28700	282
364	20240627	133400	626949500	28650	28700	28700	28650	14
365	20240627	133300	626548300	28700	28650	28700	28650	107
366	20240627	133200	623482700	28650	28650	28700	28650	13
367	20240627	133100	623109900	28650	28700	28700	28650	4
368	20240627	133000	622995250	28650	28700	28700	28650	35
369	20240627	132900	621991550	28700	28700	28700	28650	14
370	20240627	132800	621589900	28650	28700	28700	28650	25
371	20240627	132700	620873600	28700	28700	28700	28650	38
372	20240627	132600	619784400	28700	28750	28750	28700	2383
373	20240627	132500	551303700	28800	28750	28800	28750	221
374	20240627	132400	544949900	28750	28750	28750	28750	0
375	20240627	132300	544949900	28750	28800	28800	28750	9
376	20240627	132200	544691100	28750	28750	28750	28750	1
377	20240627	132100	544662350	28800	28800	28800	28800	3
378	20240627	132000	544575950	28800	28800	28800	28800	12
379	20240627	131900	544230350	28750	28800	28800	28750	60
380	20240627	131800	542502800	28800	28800	28800	28800	1
381	20240627	131700	542474000	28800	28800	28800	28800	2
382	20240627	131600	542416400	28750	28750	28750	28750	8
383	20240627	131500	542186400	28750	28750	28800	28750	21
384	20240627	131400	541582600	28800	28800	28800	28800	7
385	20240627	131300	541381000	28750	28750	28750	28750	0
386	20240627	131200	541381000	28750	28800	28800	28750	8
387	20240627	131100	541150950	28750	28800	28800	28750	22
388	20240627	131000	540518350	28800	28800	28800	28800	5
389	20240627	130900	540374350	28800	28800	28800	28800	7
390	20240627	130800	540172750	28750	28750	28750	28750	38
391	20240627	130700	539080250	28800	28800	28800	28800	31
392	20240627	130600	538187450	28800	28800	28800	28800	10
393	20240627	130500	537899450	28800	28750	28800	28750	17
394	20240627	130400	537410200	28800	28800	28800	28800	53
395	20240627	130300	535883800	28750	28750	28750	28750	10
396	20240627	130200	535596300	28750	28750	28750	28750	0
397	20240627	130100	535596300	28750	28750	28800	28750	19
398	20240627	130000	535050000	28800	28800	28800	28800	23
399	20240627	125900	534387600	28800	28750	28800	28750	69
400	20240627	125800	532402550	28750	28750	28750	28750	0
401	20240627	125700	532402550	28750	28800	28800	28750	1867
402	20240627	125600	478646600	28850	28850	28850	28850	1
403	20240627	125500	478617750	28800	28800	28800	28800	0
404	20240627	125400	478617750	28800	28800	28800	28800	7
405	20240627	125300	478416150	28850	28850	28850	28850	1
406	20240627	125200	478387300	28850	28850	28850	28850	0
407	20240627	125100	478387300	28850	28850	28850	28850	1
408	20240627	125000	478358450	28800	28800	28800	28800	8
409	20240627	124900	478128050	28850	28850	28850	28850	108
410	20240627	124800	475012250	28850	28850	28850	28850	1
411	20240627	124700	474983400	28800	28800	28800	28800	509
412	20240627	124600	460324200	28850	28850	28850	28850	3
413	20240627	124500	460237650	28850	28850	28850	28850	1
414	20240627	124400	460208800	28800	28800	28800	28800	0
415	20240627	124300	460208800	28800	28850	28850	28800	27
416	20240627	124200	459430300	28850	28850	28850	28850	20
417	20240627	124100	458853300	28900	28900	28900	28900	0
418	20240627	124000	458853300	28900	28900	28900	28900	1
419	20240627	123900	458824400	28850	28850	28850	28850	10
420	20240627	123800	458535900	28900	28900	28900	28900	0
421	20240627	123700	458535900	28900	28900	28900	28900	1
422	20240627	123600	458507000	28850	28850	28850	28850	9
423	20240627	123500	458247350	28850	28850	28850	28850	78
424	20240627	123400	455997050	28850	28850	28850	28850	0
425	20240627	123300	455997050	28850	28850	28850	28850	33
426	20240627	123200	455045000	28850	28800	28850	28800	8
427	20240627	123100	454814550	28850	28850	28850	28850	33
428	20240627	123000	453862500	28800	28800	28800	28800	2
429	20240627	122900	453804900	28850	28900	28900	28850	598
430	20240627	122800	436552550	28850	28850	28850	28850	8
431	20240627	122700	436321750	28900	28900	28900	28900	1
432	20240627	122600	436292850	28850	28850	28850	28850	16
433	20240627	122500	435831250	28850	28850	28850	28850	160
434	20240627	122400	431215250	28900	28900	28900	28900	1
435	20240627	122300	431186350	28900	28900	28900	28900	0
436	20240627	122200	431186350	28900	28850	28900	28850	21
437	20240627	122100	430580450	28900	28850	28900	28850	22
438	20240627	122000	429945700	28850	28850	28850	28850	65
439	20240627	121900	428070450	28900	28900	28900	28900	1
440	20240627	121800	428041550	28850	28850	28850	28850	0
441	20240627	121700	428041550	28850	28850	28850	28850	9
442	20240627	121600	427781900	28900	28900	28900	28900	1
443	20240627	121500	427753000	28850	28850	28850	28850	0
444	20240627	121400	427753000	28850	28850	28850	28850	8
445	20240627	121300	427522200	28900	28900	28900	28900	1
446	20240627	121200	427493300	28900	28900	28900	28900	15
447	20240627	121100	427059800	28900	28900	28900	28900	1
448	20240627	121000	427030900	28850	28850	28850	28850	8
449	20240627	120900	426800100	28900	28850	28900	28850	13
450	20240627	120800	426425000	28900	28900	28900	28900	1
451	20240627	120700	426396100	28850	28850	28850	28850	0
452	20240627	120600	426396100	28850	28850	28850	28850	8
453	20240627	120500	426165300	28900	28900	28900	28900	1
454	20240627	120400	426136400	28850	28850	28850	28850	0
455	20240627	120300	426136400	28850	28900	28900	28850	10
456	20240627	120200	425847850	28850	28850	28850	28850	0
457	20240627	120100	425847850	28850	28900	28900	28850	365
458	20240627	120000	415311000	28900	28950	28950	28900	9
459	20240627	115900	415050850	28900	28900	28900	28900	9
460	20240627	115800	414790750	28900	28900	28900	28900	8
461	20240627	115700	414559550	28950	28950	28950	28950	1
462	20240627	115600	414530600	28900	28900	28900	28900	0
463	20240627	115500	414530600	28900	28900	28900	28900	9
464	20240627	115400	414270500	28950	28950	28950	28950	13
465	20240627	115300	413894150	28900	28900	28900	28900	9
466	20240627	115200	413634050	28950	28900	28950	28900	10
467	20240627	115100	413345000	28900	28900	28900	28900	0
468	20240627	115000	413345000	28900	28900	28900	28900	9
469	20240627	114900	413084900	28950	28950	28950	28950	1
470	20240627	114800	413055950	28900	28900	28900	28900	17
471	20240627	114700	412564650	28950	28950	28950	28950	0
472	20240627	114600	412564650	28950	28900	28950	28900	11
473	20240627	114500	412246700	28900	28900	28900	28900	0
474	20240627	114400	412246700	28900	28950	28950	28900	26
475	20240627	114300	411494450	28950	28950	28950	28950	0
476	20240627	114200	411494450	28950	28950	28950	28950	0
477	20240627	114100	411494450	28950	28900	28950	28900	9
478	20240627	114000	411234300	28900	28900	28900	28900	90
479	20240627	113900	408633300	28900	28900	28900	28900	34
480	20240627	113800	407650700	28950	28950	28950	28950	2
481	20240627	113700	407592800	28900	28900	28900	28900	20
482	20240627	113600	407014800	28950	28950	28950	28950	1
483	20240627	113500	406985850	28900	28900	28900	28900	0
484	20240627	113400	406985850	28900	28900	28900	28900	20
485	20240627	113300	406407850	28900	28950	28950	28900	9
486	20240627	113200	406147700	28950	28950	28950	28950	0
487	20240627	113100	406147700	28950	28950	28950	28950	0
488	20240627	113000	406147700	28950	28900	28950	28900	80
489	20240627	112900	403835650	28950	28950	28950	28950	0
490	20240627	112800	403835650	28950	28950	28950	28950	1
491	20240627	112700	403806700	28900	28900	28900	28900	0
492	20240627	112600	403806700	28900	28850	28900	28850	123
493	20240627	112500	400252400	28900	28900	28900	28900	2
494	20240627	112400	400194600	28900	28900	28900	28900	1
495	20240627	112300	400165700	28900	28900	28900	28900	12
496	20240627	112200	399818900	28900	28850	28900	28850	8
497	20240627	112100	399588050	28900	28900	28900	28900	20
498	20240627	112000	399010050	28900	28900	28900	28900	51
499	20240627	111900	397536150	28900	28850	28900	28850	94
500	20240627	111800	394824200	28900	28900	28900	28900	5
501	20240627	111700	394679700	28900	28850	28900	28850	25
502	20240627	111600	393957500	28850	28850	28850	28850	0
503	20240627	111500	393957500	28850	28850	28850	28850	9
504	20240627	111400	393697850	28900	28850	28900	28850	11
505	20240627	111300	393380050	28900	28900	28900	28900	175
506	20240627	111200	388322550	28950	28900	28950	28900	2
507	20240627	111100	388264700	28900	28900	28900	28900	39
508	20240627	111000	387137600	28900	28950	28950	28900	75
509	20240627	110900	384969950	28950	28950	28950	28950	2
510	20240627	110800	384912050	28950	28900	28950	28900	25
511	20240627	110700	384189050	28950	28950	28950	28950	0
512	20240627	110600	384189050	28950	28950	28950	28950	1
513	20240627	110500	384160100	28950	28950	28950	28950	1
514	20240627	110400	384131150	28950	29000	29000	28950	15
515	20240627	110300	383696650	28950	28950	28950	28950	0
516	20240627	110200	383696650	28950	28950	28950	28950	7
517	20240627	110100	383494000	28950	28950	28950	28950	20
518	20240627	110000	382915000	28900	28900	28900	28900	2
519	20240627	105900	382857200	28950	28950	28950	28950	0
520	20240627	105800	382857200	28950	28950	28950	28950	1
521	20240627	105700	382828250	28900	28900	28900	28900	0
522	20240627	105600	382828250	28900	28950	29000	28900	89
523	20240627	105500	380251850	28900	28900	28900	28900	258
524	20240627	105400	372795650	28900	28900	28900	28900	7
525	20240627	105300	372593350	28950	28950	28950	28950	4
526	20240627	105200	372477550	28900	28900	28900	28900	0
527	20240627	105100	372477550	28900	28900	28900	28900	1
528	20240627	105000	372448650	28950	28950	28950	28950	2
529	20240627	104900	372390750	28950	29000	29000	28950	429
530	20240627	104800	359959000	29050	29050	29050	29050	1
531	20240627	104700	359929950	29050	29050	29050	29050	0
532	20240627	104600	359929950	29050	29050	29050	29050	21
533	20240627	104500	359319900	29050	29050	29050	29050	3
534	20240627	104400	359232750	29050	29050	29050	29050	12
535	20240627	104300	358884150	29050	29050	29050	29050	368
536	20240627	104200	348193750	29050	29050	29050	29050	2
537	20240627	104100	348135650	29050	29050	29050	29050	0
538	20240627	104000	348135650	29050	29000	29050	29000	10
539	20240627	103900	347845550	29000	29000	29000	29000	18
540	20240627	103800	347323550	29050	29050	29050	29050	0
541	20240627	103700	347323550	29050	29000	29050	29000	9
542	20240627	103600	347062500	29000	29000	29000	29000	0
543	20240627	103500	347062500	29000	29000	29000	29000	0
544	20240627	103400	347062500	29000	29000	29000	29000	0
545	20240627	103300	347062500	29000	28950	29000	28900	357
546	20240627	103200	336713950	28950	28950	28950	28900	167
547	20240627	103100	331880900	28950	28950	28950	28950	45
548	20240627	103000	330578150	28950	28950	28950	28950	0
549	20240627	102900	330578150	28950	29000	29050	28950	504
550	20240627	102800	315964300	29050	29050	29050	29050	0
551	20240627	102700	315964300	29050	29050	29050	29050	1
552	20240627	102600	315935250	29050	29000	29050	29000	34
553	20240627	102500	314948050	29000	29000	29000	29000	0
554	20240627	102400	314948050	29000	29050	29050	29000	46
555	20240627	102300	313614000	29000	29000	29000	29000	1
556	20240627	102200	313585000	29050	29050	29050	29050	0
557	20240627	102100	313585000	29050	29050	29050	29050	21
558	20240627	102000	312974950	29000	29050	29050	29000	18
559	20240627	101900	312452150	29100	29100	29100	29100	14
560	20240627	101800	312044750	29150	29100	29150	29100	250
561	20240627	101700	304757600	29050	29050	29050	29050	70
562	20240627	101600	302724100	29050	29000	29050	29000	51
563	20240627	101500	301242700	29050	29000	29050	29000	19
564	20240627	101400	300691650	29000	29000	29000	29000	30
565	20240627	101300	299821650	29050	29000	29050	29000	58
566	20240627	101200	298138300	29050	29050	29050	29050	15
567	20240627	101100	297702550	29100	29150	29150	29100	37
568	20240627	101000	296625800	29150	29100	29150	29100	33
569	20240627	100900	295665450	29100	29100	29100	29100	4
570	20240627	100800	295549050	29050	29050	29050	29050	260
571	20240627	100700	287996050	29050	29050	29050	29050	1
572	20240627	100600	287967000	29050	29050	29050	29050	150
573	20240627	100500	283609500	29050	29100	29100	29050	17
574	20240627	100400	283115600	29050	29050	29050	29050	16
575	20240627	100300	282650800	29050	29050	29050	29050	0
576	20240627	100200	282650800	29050	29050	29100	29050	40
577	20240627	100100	281488750	29050	29100	29100	29050	23
578	20240627	100000	280820250	29150	29100	29150	29100	90
579	20240627	095900	278201000	29100	29050	29100	29050	173
580	20240627	095800	273169300	29100	29100	29100	29100	1
581	20240627	095700	273140200	29100	29100	29100	29050	112
582	20240627	095600	269881950	29100	29100	29100	29100	1
583	20240627	095500	269852850	29100	29100	29100	29100	0
584	20240627	095400	269852850	29100	29100	29100	29100	60
585	20240627	095300	268106850	29100	29100	29100	29100	72
586	20240627	095200	266011650	29100	29050	29150	29050	358
587	20240627	095100	255592600	29050	29000	29050	29000	17
588	20240627	095000	255099550	29000	29000	29000	29000	0
589	20240627	094900	255099550	29000	29000	29000	29000	1
590	20240627	094800	255070550	28950	28950	28950	28950	0
591	20240627	094700	255070550	28950	28950	28950	28950	0
592	20240627	094600	255070550	28950	28950	28950	28950	16
593	20240627	094500	254607350	28900	28900	28900	28900	66
594	20240627	094400	252699950	28900	28900	28900	28900	0
595	20240627	094300	252699950	28900	28850	28900	28850	77
596	20240627	094200	250475450	28750	28850	28850	28750	1374
597	20240627	094100	210845650	28850	29050	29050	28850	37
598	20240627	094000	209776200	29000	29000	29000	29000	20
599	20240627	093900	209196200	29050	29050	29050	29050	85
600	20240627	093800	206726950	29050	29050	29050	29050	2
601	20240627	093700	206668850	29000	28900	29000	28900	1441
602	20240627	093600	165003150	28900	28850	28900	28850	44
603	20240627	093500	163733150	28850	28750	28850	28750	33
604	20240627	093400	162784300	28900	28800	28900	28800	49
605	20240627	093300	161369100	28750	28800	28800	28750	42
606	20240627	093200	160161100	28800	28800	28800	28800	17
607	20240627	093100	159671500	28750	28850	28850	28750	645
608	20240627	093000	141087300	28850	28850	28900	28850	147
609	20240627	092900	136845200	28900	28900	28900	28900	1
610	20240627	092800	136816300	28900	28900	28900	28900	135
611	20240627	092700	132914800	28900	28850	28950	28850	359
612	20240627	092600	122552300	28850	28800	28850	28800	118
613	20240627	092500	119153850	28800	28800	28800	28800	91
614	20240627	092400	116533050	28800	28800	28800	28800	573
615	20240627	092300	100030650	28800	28800	28800	28800	78
616	20240627	092200	97784250	28850	28850	28850	28850	50
617	20240627	092100	96341750	28850	28850	28850	28850	241
618	20240627	092000	89388900	28850	28850	28850	28850	20
619	20240627	091900	88811900	28850	28850	28850	28850	60
620	20240627	091800	87080900	28850	28900	28900	28850	17
621	20240627	091700	86589850	28850	28850	28850	28850	20
622	20240627	091600	86012850	28850	28800	28850	28800	357
623	20240627	091500	75715000	28750	28750	28750	28750	0
624	20240627	091400	75715000	28750	28750	28750	28750	79
625	20240627	091300	73443750	28750	28750	28750	28750	109
626	20240627	091200	70310000	28800	28800	28800	28800	30
627	20240627	091100	69446000	28850	28850	28850	28850	0
628	20240627	091000	69446000	28850	28850	28850	28850	5
629	20240627	090900	69301750	28800	28950	28950	28800	116
630	20240627	090800	65960750	28800	28800	28800	28800	20
631	20240627	090700	65384750	28800	28800	28800	28800	0
632	20240627	090600	65384750	28800	28900	29050	28750	215
633	20240627	090500	59195300	28900	28850	28900	28850	112
634	20240627	090400	55961600	28850	28850	28850	28850	304
635	20240627	090300	47191200	28900	28850	28900	28850	41
636	20240627	090200	46007150	28850	29050	29050	28850	457
637	20240627	090100	32810450	28900	29200	29500	28900	318
638	20240627	090000	23549400	29200	29200	29200	29050	804