KissMeData/054930/min/candle-20240627.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240627	193800	213624750	27550	27550	27550	27550	431
3	20240627	193700	213624750	27550	27550	27550	27550	0
4	20240627	193600	213624750	27550	27550	27550	27550	0
5	20240627	193500	213624750	27550	27550	27550	27550	0
6	20240627	193400	213624750	27550	27550	27550	27550	0
7	20240627	193300	213624750	27550	27550	27550	27550	0
8	20240627	193200	213624750	27550	27550	27550	27550	0
9	20240627	193100	213624750	27550	27550	27550	27550	0
10	20240627	193000	213624750	27550	27550	27550	27550	0
11	20240627	192900	213624750	27550	27550	27550	27550	0
12	20240627	192800	213624750	27550	27550	27550	27550	0
13	20240627	192700	213624750	27550	27550	27550	27550	0
14	20240627	192600	213624750	27550	27550	27550	27550	0
15	20240627	192500	213624750	27550	27550	27550	27550	0
16	20240627	192400	213624750	27550	27550	27550	27550	0
17	20240627	192300	213624750	27550	27550	27550	27550	0
18	20240627	192200	213624750	27550	27550	27550	27550	0
19	20240627	192100	213624750	27550	27550	27550	27550	0
20	20240627	192000	213624750	27550	27550	27550	27550	0
21	20240627	191900	213624750	27550	27550	27550	27550	0
22	20240627	191800	213624750	27550	27550	27550	27550	0
23	20240627	191700	213624750	27550	27550	27550	27550	0
24	20240627	191600	213624750	27550	27550	27550	27550	0
25	20240627	191500	213624750	27550	27550	27550	27550	0
26	20240627	191400	213624750	27550	27550	27550	27550	0
27	20240627	191300	213624750	27550	27550	27550	27550	0
28	20240627	191200	213624750	27550	27550	27550	27550	0
29	20240627	191100	213624750	27550	27550	27550	27550	0
30	20240627	191000	213624750	27550	27550	27550	27550	0
31	20240627	190900	213624750	27550	27550	27550	27550	0
32	20240627	190800	213624750	27550	27550	27550	27550	431
33	20240627	190700	213624750	27550	27550	27550	27550	0
34	20240627	190600	213624750	27550	27550	27550	27550	0
35	20240627	190500	213624750	27550	27550	27550	27550	0
36	20240627	190400	213624750	27550	27550	27550	27550	0
37	20240627	190300	213624750	27550	27550	27550	27550	0
38	20240627	190200	213624750	27550	27550	27550	27550	0
39	20240627	190100	213624750	27550	27550	27550	27550	0
40	20240627	190000	213624750	27550	27550	27550	27550	0
41	20240627	185900	213624750	27550	27550	27550	27550	0
42	20240627	185800	213624750	27550	27550	27550	27550	0
43	20240627	185700	213624750	27550	27550	27550	27550	0
44	20240627	185600	213624750	27550	27550	27550	27550	0
45	20240627	185500	213624750	27550	27550	27550	27550	0
46	20240627	185400	213624750	27550	27550	27550	27550	0
47	20240627	185300	213624750	27550	27550	27550	27550	0
48	20240627	185200	213624750	27550	27550	27550	27550	0
49	20240627	185100	213624750	27550	27550	27550	27550	0
50	20240627	185000	213624750	27550	27550	27550	27550	0
51	20240627	184900	213624750	27550	27550	27550	27550	0
52	20240627	184800	213624750	27550	27550	27550	27550	0
53	20240627	184700	213624750	27550	27550	27550	27550	0
54	20240627	184600	213624750	27550	27550	27550	27550	0
55	20240627	184500	213624750	27550	27550	27550	27550	0
56	20240627	184400	213624750	27550	27550	27550	27550	0
57	20240627	184300	213624750	27550	27550	27550	27550	0
58	20240627	184200	213624750	27550	27550	27550	27550	0
59	20240627	184100	213624750	27550	27550	27550	27550	0
60	20240627	184000	213624750	27550	27550	27550	27550	0
61	20240627	183900	213624750	27550	27550	27550	27550	0
62	20240627	183800	213624750	27550	27550	27550	27550	431
63	20240627	183700	213624750	27550	27550	27550	27550	0
64	20240627	183600	213624750	27550	27550	27550	27550	0
65	20240627	183500	213624750	27550	27550	27550	27550	0
66	20240627	183400	213624750	27550	27550	27550	27550	0
67	20240627	183300	213624750	27550	27550	27550	27550	0
68	20240627	183200	213624750	27550	27550	27550	27550	0
69	20240627	183100	213624750	27550	27550	27550	27550	0
70	20240627	183000	213624750	27550	27550	27550	27550	0
71	20240627	182900	213624750	27550	27550	27550	27550	0
72	20240627	182800	213624750	27550	27550	27550	27550	0
73	20240627	182700	213624750	27550	27550	27550	27550	0
74	20240627	182600	213624750	27550	27550	27550	27550	0
75	20240627	182500	213624750	27550	27550	27550	27550	0
76	20240627	182400	213624750	27550	27550	27550	27550	0
77	20240627	182300	213624750	27550	27550	27550	27550	0
78	20240627	182200	213624750	27550	27550	27550	27550	0
79	20240627	182100	213624750	27550	27550	27550	27550	0
80	20240627	182000	213624750	27550	27550	27550	27550	0
81	20240627	181900	213624750	27550	27550	27550	27550	0
82	20240627	181800	213624750	27550	27550	27550	27550	0
83	20240627	181700	213624750	27550	27550	27550	27550	0
84	20240627	181600	213624750	27550	27550	27550	27550	0
85	20240627	181500	213624750	27550	27550	27550	27550	0
86	20240627	181400	213624750	27550	27550	27550	27550	0
87	20240627	181300	213624750	27550	27550	27550	27550	0
88	20240627	181200	213624750	27550	27550	27550	27550	0
89	20240627	181100	213624750	27550	27550	27550	27550	0
90	20240627	181000	213624750	27550	27550	27550	27550	0
91	20240627	180900	213624750	27550	27550	27550	27550	0
92	20240627	180800	213624750	27550	27550	27550	27550	431
93	20240627	180700	213624750	27550	27550	27550	27550	0
94	20240627	180600	213624750	27550	27550	27550	27550	0
95	20240627	180500	213624750	27550	27550	27550	27550	0
96	20240627	180400	213624750	27550	27550	27550	27550	0
97	20240627	180300	213624750	27550	27550	27550	27550	0
98	20240627	180200	213624750	27550	27550	27550	27550	0
99	20240627	180100	213624750	27550	27550	27550	27550	0
100	20240627	180000	213624750	27550	27550	27550	27550	0
101	20240627	175900	213624750	27550	27550	27550	27550	0
102	20240627	175800	213624750	27550	27550	27550	27550	0
103	20240627	175700	213624750	27550	27550	27550	27550	0
104	20240627	175600	213624750	27550	27550	27550	27550	0
105	20240627	175500	213624750	27550	27550	27550	27550	0
106	20240627	175400	213624750	27550	27550	27550	27550	0
107	20240627	175300	213624750	27550	27550	27550	27550	0
108	20240627	175200	213624750	27550	27550	27550	27550	0
109	20240627	175100	213624750	27550	27550	27550	27550	0
110	20240627	175000	213624750	27550	27550	27550	27550	0
111	20240627	174900	213624750	27550	27550	27550	27550	0
112	20240627	174800	213624750	27550	27550	27550	27550	0
113	20240627	174700	213624750	27550	27550	27550	27550	0
114	20240627	174600	213624750	27550	27550	27550	27550	0
115	20240627	174500	213624750	27550	27550	27550	27550	0
116	20240627	174400	213624750	27550	27550	27550	27550	0
117	20240627	174300	213624750	27550	27550	27550	27550	0
118	20240627	174200	213624750	27550	27550	27550	27550	0
119	20240627	174100	213624750	27550	27550	27550	27550	0
120	20240627	174000	213624750	27550	27550	27550	27550	0
121	20240627	173900	213624750	27550	27550	27550	27550	0
122	20240627	173800	213624750	27550	27550	27550	27550	431
123	20240627	173700	213624750	27550	27550	27550	27550	0
124	20240627	173600	213624750	27550	27550	27550	27550	0
125	20240627	173500	213624750	27550	27550	27550	27550	0
126	20240627	173400	213624750	27550	27550	27550	27550	0
127	20240627	173300	213624750	27550	27550	27550	27550	0
128	20240627	173200	213624750	27550	27550	27550	27550	0
129	20240627	173100	213624750	27550	27550	27550	27550	0
130	20240627	173000	213624750	27550	27550	27550	27550	0
131	20240627	172900	213624750	27550	27550	27550	27550	0
132	20240627	172800	213624750	27550	27550	27550	27550	0
133	20240627	172700	213624750	27550	27550	27550	27550	0
134	20240627	172600	213624750	27550	27550	27550	27550	0
135	20240627	172500	213624750	27550	27550	27550	27550	0
136	20240627	172400	213624750	27550	27550	27550	27550	0
137	20240627	172300	213624750	27550	27550	27550	27550	0
138	20240627	172200	213624750	27550	27550	27550	27550	0
139	20240627	172100	213624750	27550	27550	27550	27550	0
140	20240627	172000	213624750	27550	27550	27550	27550	0
141	20240627	171900	213624750	27550	27550	27550	27550	0
142	20240627	171800	213624750	27550	27550	27550	27550	0
143	20240627	171700	213624750	27550	27550	27550	27550	0
144	20240627	171600	213624750	27550	27550	27550	27550	0
145	20240627	171500	213624750	27550	27550	27550	27550	0
146	20240627	171400	213624750	27550	27550	27550	27550	0
147	20240627	171300	213624750	27550	27550	27550	27550	0
148	20240627	171200	213624750	27550	27550	27550	27550	0
149	20240627	171100	213624750	27550	27550	27550	27550	0
150	20240627	171000	213624750	27550	27550	27550	27550	0
151	20240627	170900	213624750	27550	27550	27550	27550	0
152	20240627	170800	213624750	27550	27550	27550	27550	431
153	20240627	170700	213624750	27550	27550	27550	27550	0
154	20240627	170600	213624750	27550	27550	27550	27550	0
155	20240627	170500	213624750	27550	27550	27550	27550	0
156	20240627	170400	213624750	27550	27550	27550	27550	0
157	20240627	170300	213624750	27550	27550	27550	27550	0
158	20240627	170200	213624750	27550	27550	27550	27550	0
159	20240627	170100	213624750	27550	27550	27550	27550	0
160	20240627	170000	213624750	27550	27550	27550	27550	0
161	20240627	165900	213624750	27550	27550	27550	27550	0
162	20240627	165800	213624750	27550	27550	27550	27550	0
163	20240627	165700	213624750	27550	27550	27550	27550	0
164	20240627	165600	213624750	27550	27550	27550	27550	0
165	20240627	165500	213624750	27550	27550	27550	27550	0
166	20240627	165400	213624750	27550	27550	27550	27550	0
167	20240627	165300	213624750	27550	27550	27550	27550	0
168	20240627	165200	213624750	27550	27550	27550	27550	0
169	20240627	165100	213624750	27550	27550	27550	27550	0
170	20240627	165000	213624750	27550	27550	27550	27550	0
171	20240627	164900	213624750	27550	27550	27550	27550	0
172	20240627	164800	213624750	27550	27550	27550	27550	0
173	20240627	164700	213624750	27550	27550	27550	27550	0
174	20240627	164600	213624750	27550	27550	27550	27550	0
175	20240627	164500	213624750	27550	27550	27550	27550	0
176	20240627	164400	213624750	27550	27550	27550	27550	0
177	20240627	164300	213624750	27550	27550	27550	27550	0
178	20240627	164200	213624750	27550	27550	27550	27550	0
179	20240627	164100	213624750	27550	27550	27550	27550	0
180	20240627	164000	213624750	27550	27550	27550	27550	0
181	20240627	163900	213624750	27550	27550	27550	27550	0
182	20240627	163800	213624750	27550	27550	27550	27550	431
183	20240627	163700	213624750	27550	27550	27550	27550	0
184	20240627	163600	213624750	27550	27550	27550	27550	0
185	20240627	163500	213624750	27550	27550	27550	27550	0
186	20240627	163400	213624750	27550	27550	27550	27550	0
187	20240627	163300	213624750	27550	27550	27550	27550	0
188	20240627	163200	213624750	27550	27550	27550	27550	0
189	20240627	163100	213624750	27550	27550	27550	27550	0
190	20240627	163000	213624750	27550	27550	27550	27550	0
191	20240627	162900	213624750	27550	27550	27550	27550	0
192	20240627	162800	213624750	27550	27550	27550	27550	0
193	20240627	162700	213624750	27550	27550	27550	27550	0
194	20240627	162600	213624750	27550	27550	27550	27550	0
195	20240627	162500	213624750	27550	27550	27550	27550	0
196	20240627	162400	213624750	27550	27550	27550	27550	0
197	20240627	162300	213624750	27550	27550	27550	27550	0
198	20240627	162200	213624750	27550	27550	27550	27550	0
199	20240627	162100	213624750	27550	27550	27550	27550	0
200	20240627	162000	213624750	27550	27550	27550	27550	0
201	20240627	161900	213624750	27550	27550	27550	27550	0
202	20240627	161800	213624750	27550	27550	27550	27550	0
203	20240627	161700	213624750	27550	27550	27550	27550	0
204	20240627	161600	213624750	27550	27550	27550	27550	0
205	20240627	161500	213624750	27550	27550	27550	27550	0
206	20240627	161400	213624750	27550	27550	27550	27550	0
207	20240627	161300	213624750	27550	27550	27550	27550	0
208	20240627	161200	213624750	27550	27550	27550	27550	0
209	20240627	161100	213624750	27550	27550	27550	27550	0
210	20240627	161000	213624750	27550	27550	27550	27550	0
211	20240627	160900	213624750	27550	27550	27550	27550	0
212	20240627	160800	213624750	27550	27550	27550	27550	431
213	20240627	160700	213624750	27550	27550	27550	27550	0
214	20240627	160600	213624750	27550	27550	27550	27550	0
215	20240627	160500	213624750	27550	27550	27550	27550	0
216	20240627	160400	213624750	27550	27550	27550	27550	0
217	20240627	160300	213624750	27550	27550	27550	27550	0
218	20240627	160200	213624750	27550	27550	27550	27550	0
219	20240627	160100	213624750	27550	27550	27550	27550	0
220	20240627	160000	213624750	27550	27550	27550	27550	0
221	20240627	155900	213624750	27550	27550	27550	27550	0
222	20240627	155800	213624750	27550	27550	27550	27550	0
223	20240627	155700	213624750	27550	27550	27550	27550	0
224	20240627	155600	213624750	27550	27550	27550	27550	0
225	20240627	155500	213624750	27550	27550	27550	27550	0
226	20240627	155400	213624750	27550	27550	27550	27550	0
227	20240627	155300	213624750	27550	27550	27550	27550	0
228	20240627	155200	213624750	27550	27550	27550	27550	0
229	20240627	155100	213624750	27550	27550	27550	27550	0
230	20240627	155000	213624750	27550	27550	27550	27550	0
231	20240627	154900	213624750	27550	27550	27550	27550	0
232	20240627	154800	213624750	27550	27550	27550	27550	0
233	20240627	154700	213624750	27550	27550	27550	27550	0
234	20240627	154600	213624750	27550	27550	27550	27550	0
235	20240627	154500	213624750	27550	27550	27550	27550	0
236	20240627	154400	213624750	27550	27550	27550	27550	0
237	20240627	154300	213624750	27550	27550	27550	27550	0
238	20240627	154200	213624750	27550	27550	27550	27550	0
239	20240627	154100	213624750	27550	27550	27550	27550	0
240	20240627	154000	213624750	27550	27550	27550	27550	0
241	20240627	153900	213624750	27550	27550	27550	27550	0
242	20240627	153800	213624750	27550	27550	27550	27550	431
243	20240627	153700	213624750	27550	27550	27550	27550	0
244	20240627	153600	213624750	27550	27550	27550	27550	0
245	20240627	153500	213624750	27550	27550	27550	27550	0
246	20240627	153400	213624750	27550	27550	27550	27550	0
247	20240627	153300	213624750	27550	27550	27550	27550	0
248	20240627	153200	213624750	27550	27550	27550	27550	0
249	20240627	153100	213624750	27550	27550	27550	27550	0
250	20240627	153000	213624750	27550	27550	27550	27550	431
251	20240627	152900	201750700	27700	27700	27700	27700	0
252	20240627	152800	201750700	27700	27700	27700	27700	0
253	20240627	152700	201750700	27700	27700	27700	27700	0
254	20240627	152600	201750700	27700	27700	27700	27700	0
255	20240627	152500	201750700	27700	27700	27700	27700	0
256	20240627	152400	201750700	27700	27700	27700	27700	0
257	20240627	152300	201750700	27700	27700	27700	27700	0
258	20240627	152200	201750700	27700	27700	27700	27700	0
259	20240627	152100	201750700	27700	27700	27700	27700	0
260	20240627	152000	201750700	27700	27700	27700	27700	0
261	20240627	151900	201750700	27700	27600	27700	27600	48
262	20240627	151800	200425600	27600	27600	27600	27600	1
263	20240627	151700	200398000	27600	27600	27600	27600	9
264	20240627	151600	200149600	27600	27600	27600	27600	0
265	20240627	151500	200149600	27600	27550	27600	27550	97
266	20240627	151400	197477200	27650	27650	27650	27650	4
267	20240627	151300	197366600	27550	27700	27700	27550	287
268	20240627	151200	189446300	27800	27700	27800	27700	11
269	20240627	151100	189140900	27700	27700	27700	27700	383
270	20240627	151000	178531800	27700	27700	27700	27700	7
271	20240627	150900	178337900	27700	27700	27700	27700	75
272	20240627	150800	176260400	27700	27700	27700	27700	12
273	20240627	150700	175928000	27800	27800	27800	27800	2
274	20240627	150600	175872400	27800	27800	27800	27800	0
275	20240627	150500	175872400	27800	27800	27800	27800	0
276	20240627	150400	175872400	27800	27700	27800	27700	16
277	20240627	150300	175429100	27600	27650	27650	27600	108
278	20240627	150200	172444700	27800	27800	27800	27800	0
279	20240627	150100	172444700	27800	27800	27800	27800	0
280	20240627	150000	172444700	27800	27800	27800	27800	0
281	20240627	145900	172444700	27800	27800	27800	27800	0
282	20240627	145800	172444700	27800	27800	27800	27800	0
283	20240627	145700	172444700	27800	27800	27800	27800	0
284	20240627	145600	172444700	27800	27800	27800	27800	0
285	20240627	145500	172444700	27800	27800	27800	27800	1
286	20240627	145400	172416900	27600	27600	27600	27600	0
287	20240627	145300	172416900	27600	27600	27600	27600	0
288	20240627	145200	172416900	27600	27600	27600	27600	10
289	20240627	145100	172140900	27800	27750	27800	27750	10
290	20240627	145000	171863350	27600	27600	27600	27600	0
291	20240627	144900	171863350	27600	27600	27600	27600	0
292	20240627	144800	171863350	27600	27600	27600	27600	20
293	20240627	144700	171311350	27700	27700	27700	27700	0
294	20240627	144600	171311350	27700	27700	27700	27700	0
295	20240627	144500	171311350	27700	27700	27700	27700	152
296	20240627	144400	167100950	27600	27600	27600	27600	0
297	20240627	144300	167100950	27600	27650	27650	27600	49
298	20240627	144200	165746750	27650	27650	27650	27650	0
299	20240627	144100	165746750	27650	27650	27650	27650	28
300	20240627	144000	164972550	27700	27700	27700	27700	0
301	20240627	143900	164972550	27700	27700	27700	27700	0
302	20240627	143800	164972550	27700	27700	27700	27700	1
303	20240627	143700	164944850	27650	27650	27650	27650	0
304	20240627	143600	164944850	27650	27650	27650	27650	30
305	20240627	143500	164115350	27700	27700	27700	27700	0
306	20240627	143400	164115350	27700	27700	27700	27700	0
307	20240627	143300	164115350	27700	27700	27700	27700	10
308	20240627	143200	163838350	27700	27700	27700	27700	0
309	20240627	143100	163838350	27700	27700	27700	27700	11
310	20240627	143000	163533650	27700	27700	27700	27700	61
311	20240627	142900	161843950	27700	27700	27700	27700	0
312	20240627	142800	161843950	27700	27700	27700	27700	1
313	20240627	142700	161816250	27700	27700	27700	27700	0
314	20240627	142600	161816250	27700	27700	27700	27700	0
315	20240627	142500	161816250	27700	27700	27700	27700	2
316	20240627	142400	161760850	27700	27700	27700	27700	8
317	20240627	142300	161539250	27650	27650	27650	27650	0
318	20240627	142200	161539250	27650	27650	27650	27650	0
319	20240627	142100	161539250	27650	27650	27650	27650	0
320	20240627	142000	161539250	27650	27650	27650	27650	0
321	20240627	141900	161539250	27650	27650	27650	27650	0
322	20240627	141800	161539250	27650	27650	27650	27650	0
323	20240627	141700	161539250	27650	27650	27650	27650	0
324	20240627	141600	161539250	27650	27650	27650	27650	0
325	20240627	141500	161539250	27650	27650	27650	27650	0
326	20240627	141400	161539250	27650	27650	27650	27650	0
327	20240627	141300	161539250	27650	27650	27650	27650	0
328	20240627	141200	161539250	27650	27650	27650	27650	0
329	20240627	141100	161539250	27650	27650	27650	27650	0
330	20240627	141000	161539250	27650	27650	27650	27650	0
331	20240627	140900	161539250	27650	27650	27650	27650	19
332	20240627	140800	161013900	27700	27700	27700	27700	0
333	20240627	140700	161013900	27700	27700	27700	27700	0
334	20240627	140600	161013900	27700	27700	27700	27700	0
335	20240627	140500	161013900	27700	27700	27700	27700	0
336	20240627	140400	161013900	27700	27700	27700	27700	8
337	20240627	140300	160792300	27650	27650	27650	27650	0
338	20240627	140200	160792300	27650	27650	27650	27650	0
339	20240627	140100	160792300	27650	27650	27650	27650	19
340	20240627	140000	160266950	27650	27650	27650	27650	0
341	20240627	135900	160266950	27650	27650	27650	27650	0
342	20240627	135800	160266950	27650	27650	27650	27650	0
343	20240627	135700	160266950	27650	27650	27650	27650	1
344	20240627	135600	160239300	27600	27600	27600	27600	0
345	20240627	135500	160239300	27600	27600	27600	27600	0
346	20240627	135400	160239300	27600	27600	27600	27600	0
347	20240627	135300	160239300	27600	27600	27600	27600	1
348	20240627	135200	160211700	27750	27750	27750	27750	0
349	20240627	135100	160211700	27750	27750	27750	27750	0
350	20240627	135000	160211700	27750	27750	27750	27750	0
351	20240627	134900	160211700	27750	27750	27750	27750	0
352	20240627	134800	160211700	27750	27750	27750	27750	0
353	20240627	134700	160211700	27750	27750	27750	27750	0
354	20240627	134600	160211700	27750	27750	27750	27750	0
355	20240627	134500	160211700	27750	27750	27750	27750	0
356	20240627	134400	160211700	27750	27750	27750	27750	0
357	20240627	134300	160211700	27750	27750	27750	27750	0
358	20240627	134200	160211700	27750	27750	27750	27750	1
359	20240627	134100	160183950	27550	27550	27550	27550	11
360	20240627	134000	159880900	27500	27500	27500	27500	0
361	20240627	133900	159880900	27500	27500	27500	27500	0
362	20240627	133800	159880900	27500	27500	27500	27500	0
363	20240627	133700	159880900	27500	27500	27500	27500	0
364	20240627	133600	159880900	27500	27700	27700	27500	300
365	20240627	133500	151598950	27750	27750	27750	27750	0
366	20240627	133400	151598950	27750	27700	27750	27700	20
367	20240627	133300	151044450	27700	27700	27700	27700	3
368	20240627	133200	150961350	27750	27750	27750	27750	0
369	20240627	133100	150961350	27750	27750	27750	27750	0
370	20240627	133000	150961350	27750	27750	27750	27750	0
371	20240627	132900	150961350	27750	27750	27750	27750	0
372	20240627	132800	150961350	27750	27750	27750	27750	0
373	20240627	132700	150961350	27750	27750	27750	27750	0
374	20240627	132600	150961350	27750	27750	27750	27750	0
375	20240627	132500	150961350	27750	27750	27750	27750	0
376	20240627	132400	150961350	27750	27750	27750	27750	0
377	20240627	132300	150961350	27750	27750	27800	27750	12
378	20240627	132200	150628300	27800	27800	27800	27800	0
379	20240627	132100	150628300	27800	27800	27800	27800	0
380	20240627	132000	150628300	27800	27800	27800	27800	0
381	20240627	131900	150628300	27800	27800	27800	27800	0
382	20240627	131800	150628300	27800	27800	27800	27800	47
383	20240627	131700	149321700	27750	27750	27750	27750	0
384	20240627	131600	149321700	27750	27750	27750	27750	5
385	20240627	131500	149182950	27700	27700	27700	27700	0
386	20240627	131400	149182950	27700	27700	27700	27700	0
387	20240627	131300	149182950	27700	27700	27700	27700	0
388	20240627	131200	149182950	27700	27700	27700	27700	0
389	20240627	131100	149182950	27700	27700	27700	27700	0
390	20240627	131000	149182950	27700	27700	27700	27700	10
391	20240627	130900	148905950	27700	27700	27700	27700	0
392	20240627	130800	148905950	27700	27700	27700	27700	0
393	20240627	130700	148905950	27700	27700	27700	27700	0
394	20240627	130600	148905950	27700	27700	27700	27700	0
395	20240627	130500	148905950	27700	27700	27700	27700	0
396	20240627	130400	148905950	27700	27700	27700	27700	0
397	20240627	130300	148905950	27700	27700	27700	27700	1
398	20240627	130200	148878250	27650	27650	27650	27650	0
399	20240627	130100	148878250	27650	27650	27650	27650	0
400	20240627	130000	148878250	27650	27650	27650	27650	31
401	20240627	125900	148021100	27650	27650	27650	27650	0
402	20240627	125800	148021100	27650	27650	27650	27650	33
403	20240627	125700	147108650	27650	27650	27650	27650	0
404	20240627	125600	147108650	27650	27650	27650	27650	10
405	20240627	125500	146832150	27650	27650	27650	27650	0
406	20240627	125400	146832150	27650	27650	27650	27650	0
407	20240627	125300	146832150	27650	27650	27650	27650	0
408	20240627	125200	146832150	27650	27650	27650	27650	2
409	20240627	125100	146776850	27550	27550	27550	27550	0
410	20240627	125000	146776850	27550	27550	27550	27550	1
411	20240627	124900	146749300	27550	27550	27550	27550	1
412	20240627	124800	146721750	27750	27750	27750	27750	0
413	20240627	124700	146721750	27750	27750	27750	27750	0
414	20240627	124600	146721750	27750	27750	27750	27750	0
415	20240627	124500	146721750	27750	27750	27750	27750	0
416	20240627	124400	146721750	27750	27750	27750	27750	0
417	20240627	124300	146721750	27750	27600	27750	27600	20
418	20240627	124200	146169100	27600	27600	27600	27600	1
419	20240627	124100	146141500	27550	27550	27550	27550	0
420	20240627	124000	146141500	27550	27550	27550	27550	9
421	20240627	123900	145893550	27550	27550	27550	27550	2
422	20240627	123800	145838450	27700	27700	27700	27700	0
423	20240627	123700	145838450	27700	27700	27700	27700	0
424	20240627	123600	145838450	27700	27700	27700	27700	0
425	20240627	123500	145838450	27700	27700	27700	27700	81
426	20240627	123400	143594750	27750	27750	27750	27750	0
427	20240627	123300	143594750	27750	27750	27750	27750	0
428	20240627	123200	143594750	27750	27750	27750	27750	5
429	20240627	123100	143456000	27800	27800	27800	27800	0
430	20240627	123000	143456000	27800	27800	27800	27800	1
431	20240627	122900	143428200	27800	27800	27800	27800	1
432	20240627	122800	143400400	27800	27800	27800	27800	2
433	20240627	122700	143344800	27750	27750	27750	27750	0
434	20240627	122600	143344800	27750	27600	27750	27600	146
435	20240627	122500	139299900	27500	27500	27500	27500	0
436	20240627	122400	139299900	27500	27500	27500	27500	0
437	20240627	122300	139299900	27500	27550	27550	27500	78
438	20240627	122200	137154500	27550	27550	27550	27550	0
439	20240627	122100	137154500	27550	27550	27550	27550	0
440	20240627	122000	137154500	27550	27550	27550	27550	1
441	20240627	121900	137126950	27550	27550	27550	27550	0
442	20240627	121800	137126950	27550	27550	27550	27550	0
443	20240627	121700	137126950	27550	27550	27550	27550	0
444	20240627	121600	137126950	27550	27550	27550	27550	0
445	20240627	121500	137126950	27550	27550	27550	27550	1
446	20240627	121400	137099400	27550	27550	27550	27550	0
447	20240627	121300	137099400	27550	27550	27550	27550	5
448	20240627	121200	136961650	27550	27550	27550	27550	0
449	20240627	121100	136961650	27550	27550	27550	27550	0
450	20240627	121000	136961650	27550	27550	27550	27550	0
451	20240627	120900	136961650	27550	27550	27550	27550	0
452	20240627	120800	136961650	27550	27550	27550	27550	0
453	20240627	120700	136961650	27550	27550	27550	27550	0
454	20240627	120600	136961650	27550	27600	27600	27550	102
455	20240627	120500	134151500	27550	27550	27550	27550	0
456	20240627	120400	134151500	27550	27550	27550	27550	0
457	20240627	120300	134151500	27550	27550	27550	27550	7
458	20240627	120200	133958650	27550	27550	27550	27550	0
459	20240627	120100	133958650	27550	27550	27550	27550	0
460	20240627	120000	133958650	27550	27550	27550	27550	0
461	20240627	115900	133958650	27550	27550	27550	27550	0
462	20240627	115800	133958650	27550	27500	27550	27500	16
463	20240627	115700	133518050	27500	27500	27500	27500	3
464	20240627	115600	133435550	27500	27500	27500	27500	2
465	20240627	115500	133380550	27500	27500	27500	27500	31
466	20240627	115400	132528050	27500	27500	27500	27500	0
467	20240627	115300	132528050	27500	27500	27500	27500	2
468	20240627	115200	132473050	27600	27600	27600	27600	0
469	20240627	115100	132473050	27600	27600	27600	27600	0
470	20240627	115000	132473050	27600	27600	27600	27600	0
471	20240627	114900	132473050	27600	27600	27600	27600	0
472	20240627	114800	132473050	27600	27600	27600	27600	0
473	20240627	114700	132473050	27600	27600	27600	27600	0
474	20240627	114600	132473050	27600	27600	27600	27600	0
475	20240627	114500	132473050	27600	27600	27600	27600	2
476	20240627	114400	132417850	27600	27550	27600	27550	10
477	20240627	114300	132142150	27600	27600	27600	27600	0
478	20240627	114200	132142150	27600	27600	27600	27600	0
479	20240627	114100	132142150	27600	27600	27600	27600	0
480	20240627	114000	132142150	27600	27600	27600	27600	7
481	20240627	113900	131948950	27500	27600	27600	27500	377
482	20240627	113800	121568350	27600	27600	27600	27600	3
483	20240627	113700	121485550	27600	27600	27600	27600	5
484	20240627	113600	121347550	27600	27600	27600	27600	0
485	20240627	113500	121347550	27600	27600	27600	27600	4
486	20240627	113400	121237150	27600	27600	27600	27600	0
487	20240627	113300	121237150	27600	27550	27600	27550	8
488	20240627	113200	121016400	27550	27550	27550	27550	0
489	20240627	113100	121016400	27550	27550	27550	27550	50
490	20240627	113000	119638900	27550	27600	27600	27550	167
491	20240627	112900	115034600	27650	27650	27650	27650	0
492	20240627	112800	115034600	27650	27650	27650	27650	0
493	20240627	112700	115034600	27650	27650	27650	27650	9
494	20240627	112600	114785750	27600	27600	27600	27600	3
495	20240627	112500	114702950	27600	27650	27650	27600	87
496	20240627	112400	112300200	27650	27650	27650	27650	21
497	20240627	112300	111719550	27650	27650	27650	27650	1
498	20240627	112200	111691900	27650	27650	27650	27650	0
499	20240627	112100	111691900	27650	27650	27650	27650	0
500	20240627	112000	111691900	27650	27650	27650	27650	0
501	20240627	111900	111691900	27650	27650	27650	27650	355
502	20240627	111800	101876150	27700	27750	27750	27700	106
503	20240627	111700	98939350	27750	27750	27750	27750	0
504	20240627	111600	98939350	27750	27750	27750	27750	0
505	20240627	111500	98939350	27750	27750	27750	27750	50
506	20240627	111400	97551850	27800	27800	27800	27800	0
507	20240627	111300	97551850	27800	27800	27800	27800	8
508	20240627	111200	97329450	27850	27850	27850	27850	0
509	20240627	111100	97329450	27850	27850	27850	27850	0
510	20240627	111000	97329450	27850	27850	27850	27850	0
511	20240627	110900	97329450	27850	27850	27850	27850	0
512	20240627	110800	97329450	27850	27650	27850	27650	74
513	20240627	110700	95281800	27650	27650	27650	27650	0
514	20240627	110600	95281800	27650	27650	27650	27650	0
515	20240627	110500	95281800	27650	27650	27650	27650	0
516	20240627	110400	95281800	27650	27650	27650	27650	0
517	20240627	110300	95281800	27650	27650	27650	27650	1
518	20240627	110200	95254150	27650	27650	27650	27650	7
519	20240627	110100	95060600	27600	27600	27600	27600	0
520	20240627	110000	95060600	27600	27600	27600	27600	116
521	20240627	105900	91859000	27600	27650	27650	27600	15
522	20240627	105800	91444400	27650	27650	27650	27650	0
523	20240627	105700	91444400	27650	27650	27650	27650	0
524	20240627	105600	91444400	27650	27650	27650	27650	0
525	20240627	105500	91444400	27650	27650	27650	27650	1
526	20240627	105400	91416750	27800	27800	27800	27800	5
527	20240627	105300	91277750	27800	27800	27800	27800	0
528	20240627	105200	91277750	27800	27800	27800	27800	7
529	20240627	105100	91083150	27800	27800	27800	27800	0
530	20240627	105000	91083150	27800	27800	27800	27800	37
531	20240627	104900	90054550	27750	27750	27750	27750	30
532	20240627	104800	89222050	27750	27650	27750	27650	17
533	20240627	104700	88750600	27800	27800	27800	27800	0
534	20240627	104600	88750600	27800	27800	27800	27800	0
535	20240627	104500	88750600	27800	27750	27800	27750	10
536	20240627	104400	88472750	27800	27800	27800	27800	11
537	20240627	104300	88166950	27750	27750	27750	27750	11
538	20240627	104200	87861700	27750	27750	27750	27750	23
539	20240627	104100	87223450	27750	27600	27750	27600	34
540	20240627	104000	86284050	27550	27600	27600	27550	2
541	20240627	103900	86228900	27600	27600	27600	27600	131
542	20240627	103800	82613300	27600	27600	27600	27600	1
543	20240627	103700	82585700	27650	27650	27650	27650	0
544	20240627	103600	82585700	27650	27600	27650	27600	3
545	20240627	103500	82502850	27600	27600	27600	27600	1
546	20240627	103400	82475250	27600	27600	27600	27600	0
547	20240627	103300	82475250	27600	27650	27650	27600	127
548	20240627	103200	78968400	27650	27650	27650	27600	6
549	20240627	103100	78802550	27600	27600	27600	27600	0
550	20240627	103000	78802550	27600	27600	27600	27600	0
551	20240627	102900	78802550	27600	27550	27600	27550	21
552	20240627	102800	78223750	27550	27650	27650	27550	186
553	20240627	102700	73090200	27650	27650	27650	27650	0
554	20240627	102600	73090200	27650	27650	27650	27650	18
555	20240627	102500	72592500	27650	27650	27650	27650	1
556	20240627	102400	72564850	27650	27650	27650	27650	0
557	20240627	102300	72564850	27650	27650	27650	27650	0
558	20240627	102200	72564850	27650	27650	27650	27650	0
559	20240627	102100	72564850	27650	27650	27650	27650	0
560	20240627	102000	72564850	27650	27650	27650	27650	3
561	20240627	101900	72481900	27700	27700	27700	27700	1
562	20240627	101800	72454200	27600	27600	27600	27600	36
563	20240627	101700	71460600	27550	27550	27550	27550	2
564	20240627	101600	71405500	27550	27550	27550	27550	0
565	20240627	101500	71405500	27550	27550	27550	27550	1
566	20240627	101400	71377950	27550	27550	27550	27550	0
567	20240627	101300	71377950	27550	27550	27550	27550	0
568	20240627	101200	71377950	27550	27550	27550	27550	0
569	20240627	101100	71377950	27550	27500	27550	27500	6
570	20240627	101000	71212750	27500	27500	27500	27500	0
571	20240627	100900	71212750	27500	27500	27500	27500	0
572	20240627	100800	71212750	27500	27500	27500	27500	3
573	20240627	100700	71130250	27450	27450	27450	27450	146
574	20240627	100600	67122550	27450	27600	27600	27450	3
575	20240627	100500	67040050	27500	27550	27550	27450	248
576	20240627	100400	60220400	27550	27550	27550	27550	16
577	20240627	100300	59779600	27550	27550	27550	27550	0
578	20240627	100200	59779600	27550	27550	27550	27550	0
579	20240627	100100	59779600	27550	27550	27550	27550	0
580	20240627	100000	59779600	27550	27550	27550	27550	1
581	20240627	095900	59752050	27500	27450	27500	27450	104
582	20240627	095800	56892250	27450	27500	27500	27450	2
583	20240627	095700	56837300	27450	27450	27450	27450	4
584	20240627	095600	56727500	27450	27500	27500	27450	91
585	20240627	095500	54225500	27500	27500	27500	27500	12
586	20240627	095400	53895500	27500	27500	27500	27500	0
587	20240627	095300	53895500	27500	27500	27500	27500	18
588	20240627	095200	53400500	27500	27500	27500	27500	0
589	20240627	095100	53400500	27500	27500	27500	27500	1
590	20240627	095000	53373000	27550	27550	27550	27550	4
591	20240627	094900	53262800	27500	27550	27550	27500	6
592	20240627	094800	53097550	27500	27500	27500	27500	0
593	20240627	094700	53097550	27500	27550	27600	27500	28
594	20240627	094600	52325800	27600	27650	27650	27600	142
595	20240627	094500	48401700	27600	27600	27600	27600	1
596	20240627	094400	48374100	27600	27600	27600	27600	0
597	20240627	094300	48374100	27600	27550	27600	27550	7
598	20240627	094200	48180950	27550	27550	27550	27550	1
599	20240627	094100	48153400	27500	27550	27550	27500	36
600	20240627	094000	47162900	27500	27500	27500	27500	15
601	20240627	093900	46750400	27500	27600	27600	27500	17
602	20240627	093800	46282400	27600	27550	27600	27550	3
603	20240627	093700	46199700	27500	27500	27500	27500	6
604	20240627	093600	46034700	27500	27500	27500	27500	5
605	20240627	093500	45897200	27500	27500	27500	27500	0
606	20240627	093400	45897200	27500	27500	27500	27500	1
607	20240627	093300	45869700	27400	27500	27600	27400	361
608	20240627	093200	35965700	27500	27650	27650	27500	191
609	20240627	093100	30706700	27650	27700	27700	27650	254
610	20240627	093000	23676300	27700	27800	27800	27700	196
611	20240627	092900	18234800	27850	27850	27850	27850	0
612	20240627	092800	18234800	27850	27850	27850	27850	4
613	20240627	092700	18123400	27850	27850	27850	27850	0
614	20240627	092600	18123400	27850	27850	27850	27850	0
615	20240627	092500	18123400	27850	27850	27850	27850	1
616	20240627	092400	18095550	27900	27900	27900	27900	26
617	20240627	092300	17370150	27950	27950	27950	27950	10
618	20240627	092200	17090650	27900	27900	27900	27900	1
619	20240627	092100	17062750	28200	28200	28200	28200	0
620	20240627	092000	17062750	28200	28200	28200	28200	0
621	20240627	091900	17062750	28200	28200	28200	28200	0
622	20240627	091800	17062750	28200	28150	28200	28150	117
623	20240627	091700	13763400	28200	27750	28200	27750	24
624	20240627	091600	13090000	27850	27850	27850	27850	10
625	20240627	091500	12811500	27850	27850	27850	27850	0
626	20240627	091400	12811500	27850	27800	27850	27800	36
627	20240627	091300	11810650	27850	27800	27850	27800	4
628	20240627	091200	11699300	27850	27850	27850	27850	0
629	20240627	091100	11699300	27850	27850	27850	27850	0
630	20240627	091000	11699300	27850	27850	27850	27850	21
631	20240627	090900	11114450	27850	27850	27850	27850	0
632	20240627	090800	11114450	27850	27850	27850	27850	128
633	20240627	090700	7549650	28000	27900	28000	27850	162
634	20240627	090600	3036550	28100	28100	28100	28100	1
635	20240627	090500	3008450	28150	27850	28150	27850	3
636	20240627	090400	2924350	27900	27900	27900	27900	2
637	20240627	090300	2868550	27850	27850	27850	27850	0
638	20240627	090200	2868550	27850	27850	27850	27850	0
639	20240627	090100	2868550	27850	27850	27850	27850	0
640	20240627	090000	2868550	27850	27850	27850	27850	103