KissMeData/054930/min/candle-20240628.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240628	194100	213250850	27600	27600	27600	27600	519
3	20240628	194000	213250850	27600	27600	27600	27600	0
4	20240628	193900	213250850	27600	27600	27600	27600	0
5	20240628	193800	213250850	27600	27600	27600	27600	0
6	20240628	193700	213250850	27600	27600	27600	27600	0
7	20240628	193600	213250850	27600	27600	27600	27600	0
8	20240628	193500	213250850	27600	27600	27600	27600	0
9	20240628	193400	213250850	27600	27600	27600	27600	0
10	20240628	193300	213250850	27600	27600	27600	27600	0
11	20240628	193200	213250850	27600	27600	27600	27600	0
12	20240628	193100	213250850	27600	27600	27600	27600	0
13	20240628	193000	213250850	27600	27600	27600	27600	0
14	20240628	192900	213250850	27600	27600	27600	27600	0
15	20240628	192800	213250850	27600	27600	27600	27600	0
16	20240628	192700	213250850	27600	27600	27600	27600	0
17	20240628	192600	213250850	27600	27600	27600	27600	0
18	20240628	192500	213250850	27600	27600	27600	27600	0
19	20240628	192400	213250850	27600	27600	27600	27600	0
20	20240628	192300	213250850	27600	27600	27600	27600	0
21	20240628	192200	213250850	27600	27600	27600	27600	0
22	20240628	192100	213250850	27600	27600	27600	27600	0
23	20240628	192000	213250850	27600	27600	27600	27600	0
24	20240628	191900	213250850	27600	27600	27600	27600	0
25	20240628	191800	213250850	27600	27600	27600	27600	0
26	20240628	191700	213250850	27600	27600	27600	27600	0
27	20240628	191600	213250850	27600	27600	27600	27600	0
28	20240628	191500	213250850	27600	27600	27600	27600	0
29	20240628	191400	213250850	27600	27600	27600	27600	0
30	20240628	191300	213250850	27600	27600	27600	27600	0
31	20240628	191200	213250850	27600	27600	27600	27600	0
32	20240628	191100	213250850	27600	27600	27600	27600	519
33	20240628	191000	213250850	27600	27600	27600	27600	0
34	20240628	190900	213250850	27600	27600	27600	27600	0
35	20240628	190800	213250850	27600	27600	27600	27600	0
36	20240628	190700	213250850	27600	27600	27600	27600	0
37	20240628	190600	213250850	27600	27600	27600	27600	0
38	20240628	190500	213250850	27600	27600	27600	27600	0
39	20240628	190400	213250850	27600	27600	27600	27600	0
40	20240628	190300	213250850	27600	27600	27600	27600	0
41	20240628	190200	213250850	27600	27600	27600	27600	0
42	20240628	190100	213250850	27600	27600	27600	27600	0
43	20240628	190000	213250850	27600	27600	27600	27600	0
44	20240628	185900	213250850	27600	27600	27600	27600	0
45	20240628	185800	213250850	27600	27600	27600	27600	0
46	20240628	185700	213250850	27600	27600	27600	27600	0
47	20240628	185600	213250850	27600	27600	27600	27600	0
48	20240628	185500	213250850	27600	27600	27600	27600	0
49	20240628	185400	213250850	27600	27600	27600	27600	0
50	20240628	185300	213250850	27600	27600	27600	27600	0
51	20240628	185200	213250850	27600	27600	27600	27600	0
52	20240628	185100	213250850	27600	27600	27600	27600	0
53	20240628	185000	213250850	27600	27600	27600	27600	0
54	20240628	184900	213250850	27600	27600	27600	27600	0
55	20240628	184800	213250850	27600	27600	27600	27600	0
56	20240628	184700	213250850	27600	27600	27600	27600	0
57	20240628	184600	213250850	27600	27600	27600	27600	0
58	20240628	184500	213250850	27600	27600	27600	27600	0
59	20240628	184400	213250850	27600	27600	27600	27600	0
60	20240628	184300	213250850	27600	27600	27600	27600	0
61	20240628	184200	213250850	27600	27600	27600	27600	0
62	20240628	184100	213250850	27600	27600	27600	27600	519
63	20240628	184000	213250850	27600	27600	27600	27600	0
64	20240628	183900	213250850	27600	27600	27600	27600	0
65	20240628	183800	213250850	27600	27600	27600	27600	0
66	20240628	183700	213250850	27600	27600	27600	27600	0
67	20240628	183600	213250850	27600	27600	27600	27600	0
68	20240628	183500	213250850	27600	27600	27600	27600	0
69	20240628	183400	213250850	27600	27600	27600	27600	0
70	20240628	183300	213250850	27600	27600	27600	27600	0
71	20240628	183200	213250850	27600	27600	27600	27600	0
72	20240628	183100	213250850	27600	27600	27600	27600	0
73	20240628	183000	213250850	27600	27600	27600	27600	0
74	20240628	182900	213250850	27600	27600	27600	27600	0
75	20240628	182800	213250850	27600	27600	27600	27600	0
76	20240628	182700	213250850	27600	27600	27600	27600	0
77	20240628	182600	213250850	27600	27600	27600	27600	0
78	20240628	182500	213250850	27600	27600	27600	27600	0
79	20240628	182400	213250850	27600	27600	27600	27600	0
80	20240628	182300	213250850	27600	27600	27600	27600	0
81	20240628	182200	213250850	27600	27600	27600	27600	0
82	20240628	182100	213250850	27600	27600	27600	27600	0
83	20240628	182000	213250850	27600	27600	27600	27600	0
84	20240628	181900	213250850	27600	27600	27600	27600	0
85	20240628	181800	213250850	27600	27600	27600	27600	0
86	20240628	181700	213250850	27600	27600	27600	27600	0
87	20240628	181600	213250850	27600	27600	27600	27600	0
88	20240628	181500	213250850	27600	27600	27600	27600	0
89	20240628	181400	213250850	27600	27600	27600	27600	0
90	20240628	181300	213250850	27600	27600	27600	27600	0
91	20240628	181200	213250850	27600	27600	27600	27600	0
92	20240628	181100	213250850	27600	27600	27600	27600	519
93	20240628	181000	213250850	27600	27600	27600	27600	0
94	20240628	180900	213250850	27600	27600	27600	27600	0
95	20240628	180800	213250850	27600	27600	27600	27600	0
96	20240628	180700	213250850	27600	27600	27600	27600	0
97	20240628	180600	213250850	27600	27600	27600	27600	0
98	20240628	180500	213250850	27600	27600	27600	27600	0
99	20240628	180400	213250850	27600	27600	27600	27600	0
100	20240628	180300	213250850	27600	27600	27600	27600	0
101	20240628	180200	213250850	27600	27600	27600	27600	0
102	20240628	180100	213250850	27600	27600	27600	27600	0
103	20240628	180000	213250850	27600	27600	27600	27600	0
104	20240628	175900	213250850	27600	27600	27600	27600	0
105	20240628	175800	213250850	27600	27600	27600	27600	0
106	20240628	175700	213250850	27600	27600	27600	27600	0
107	20240628	175600	213250850	27600	27600	27600	27600	0
108	20240628	175500	213250850	27600	27600	27600	27600	0
109	20240628	175400	213250850	27600	27600	27600	27600	0
110	20240628	175300	213250850	27600	27600	27600	27600	0
111	20240628	175200	213250850	27600	27600	27600	27600	0
112	20240628	175100	213250850	27600	27600	27600	27600	0
113	20240628	175000	213250850	27600	27600	27600	27600	0
114	20240628	174900	213250850	27600	27600	27600	27600	0
115	20240628	174800	213250850	27600	27600	27600	27600	0
116	20240628	174700	213250850	27600	27600	27600	27600	0
117	20240628	174600	213250850	27600	27600	27600	27600	0
118	20240628	174500	213250850	27600	27600	27600	27600	0
119	20240628	174400	213250850	27600	27600	27600	27600	0
120	20240628	174300	213250850	27600	27600	27600	27600	0
121	20240628	174200	213250850	27600	27600	27600	27600	0
122	20240628	174100	213250850	27600	27600	27600	27600	519
123	20240628	174000	213250850	27600	27600	27600	27600	0
124	20240628	173900	213250850	27600	27600	27600	27600	0
125	20240628	173800	213250850	27600	27600	27600	27600	0
126	20240628	173700	213250850	27600	27600	27600	27600	0
127	20240628	173600	213250850	27600	27600	27600	27600	0
128	20240628	173500	213250850	27600	27600	27600	27600	0
129	20240628	173400	213250850	27600	27600	27600	27600	0
130	20240628	173300	213250850	27600	27600	27600	27600	0
131	20240628	173200	213250850	27600	27600	27600	27600	0
132	20240628	173100	213250850	27600	27600	27600	27600	0
133	20240628	173000	213250850	27600	27600	27600	27600	0
134	20240628	172900	213250850	27600	27600	27600	27600	0
135	20240628	172800	213250850	27600	27600	27600	27600	0
136	20240628	172700	213250850	27600	27600	27600	27600	0
137	20240628	172600	213250850	27600	27600	27600	27600	0
138	20240628	172500	213250850	27600	27600	27600	27600	0
139	20240628	172400	213250850	27600	27600	27600	27600	0
140	20240628	172300	213250850	27600	27600	27600	27600	0
141	20240628	172200	213250850	27600	27600	27600	27600	0
142	20240628	172100	213250850	27600	27600	27600	27600	0
143	20240628	172000	213250850	27600	27600	27600	27600	0
144	20240628	171900	213250850	27600	27600	27600	27600	0
145	20240628	171800	213250850	27600	27600	27600	27600	0
146	20240628	171700	213250850	27600	27600	27600	27600	0
147	20240628	171600	213250850	27600	27600	27600	27600	0
148	20240628	171500	213250850	27600	27600	27600	27600	0
149	20240628	171400	213250850	27600	27600	27600	27600	0
150	20240628	171300	213250850	27600	27600	27600	27600	0
151	20240628	171200	213250850	27600	27600	27600	27600	0
152	20240628	171100	213250850	27600	27600	27600	27600	519
153	20240628	171000	213250850	27600	27600	27600	27600	0
154	20240628	170900	213250850	27600	27600	27600	27600	0
155	20240628	170800	213250850	27600	27600	27600	27600	0
156	20240628	170700	213250850	27600	27600	27600	27600	0
157	20240628	170600	213250850	27600	27600	27600	27600	0
158	20240628	170500	213250850	27600	27600	27600	27600	0
159	20240628	170400	213250850	27600	27600	27600	27600	0
160	20240628	170300	213250850	27600	27600	27600	27600	0
161	20240628	170200	213250850	27600	27600	27600	27600	0
162	20240628	170100	213250850	27600	27600	27600	27600	0
163	20240628	170000	213250850	27600	27600	27600	27600	0
164	20240628	165900	213250850	27600	27600	27600	27600	0
165	20240628	165800	213250850	27600	27600	27600	27600	0
166	20240628	165700	213250850	27600	27600	27600	27600	0
167	20240628	165600	213250850	27600	27600	27600	27600	0
168	20240628	165500	213250850	27600	27600	27600	27600	0
169	20240628	165400	213250850	27600	27600	27600	27600	0
170	20240628	165300	213250850	27600	27600	27600	27600	0
171	20240628	165200	213250850	27600	27600	27600	27600	0
172	20240628	165100	213250850	27600	27600	27600	27600	0
173	20240628	165000	213250850	27600	27600	27600	27600	0
174	20240628	164900	213250850	27600	27600	27600	27600	0
175	20240628	164800	213250850	27600	27600	27600	27600	0
176	20240628	164700	213250850	27600	27600	27600	27600	0
177	20240628	164600	213250850	27600	27600	27600	27600	0
178	20240628	164500	213250850	27600	27600	27600	27600	0
179	20240628	164400	213250850	27600	27600	27600	27600	0
180	20240628	164300	213250850	27600	27600	27600	27600	0
181	20240628	164200	213250850	27600	27600	27600	27600	0
182	20240628	164100	213250850	27600	27600	27600	27600	519
183	20240628	164000	213250850	27600	27600	27600	27600	0
184	20240628	163900	213250850	27600	27600	27600	27600	0
185	20240628	163800	213250850	27600	27600	27600	27600	0
186	20240628	163700	213250850	27600	27600	27600	27600	0
187	20240628	163600	213250850	27600	27600	27600	27600	0
188	20240628	163500	213250850	27600	27600	27600	27600	0
189	20240628	163400	213250850	27600	27600	27600	27600	0
190	20240628	163300	213250850	27600	27600	27600	27600	0
191	20240628	163200	213250850	27600	27600	27600	27600	0
192	20240628	163100	213250850	27600	27600	27600	27600	0
193	20240628	163000	213250850	27600	27600	27600	27600	0
194	20240628	162900	213250850	27600	27600	27600	27600	0
195	20240628	162800	213250850	27600	27600	27600	27600	0
196	20240628	162700	213250850	27600	27600	27600	27600	0
197	20240628	162600	213250850	27600	27600	27600	27600	0
198	20240628	162500	213250850	27600	27600	27600	27600	0
199	20240628	162400	213250850	27600	27600	27600	27600	0
200	20240628	162300	213250850	27600	27600	27600	27600	0
201	20240628	162200	213250850	27600	27600	27600	27600	0
202	20240628	162100	213250850	27600	27600	27600	27600	0
203	20240628	162000	213250850	27600	27600	27600	27600	0
204	20240628	161900	213250850	27600	27600	27600	27600	0
205	20240628	161800	213250850	27600	27600	27600	27600	0
206	20240628	161700	213250850	27600	27600	27600	27600	0
207	20240628	161600	213250850	27600	27600	27600	27600	0
208	20240628	161500	213250850	27600	27600	27600	27600	0
209	20240628	161400	213250850	27600	27600	27600	27600	0
210	20240628	161300	213250850	27600	27600	27600	27600	0
211	20240628	161200	213250850	27600	27600	27600	27600	0
212	20240628	161100	213250850	27600	27600	27600	27600	519
213	20240628	161000	213250850	27600	27600	27600	27600	0
214	20240628	160900	213250850	27600	27600	27600	27600	0
215	20240628	160800	213250850	27600	27600	27600	27600	0
216	20240628	160700	213250850	27600	27600	27600	27600	0
217	20240628	160600	213250850	27600	27600	27600	27600	0
218	20240628	160500	213250850	27600	27600	27600	27600	0
219	20240628	160400	213250850	27600	27600	27600	27600	0
220	20240628	160300	213250850	27600	27600	27600	27600	0
221	20240628	160200	213250850	27600	27600	27600	27600	0
222	20240628	160100	213250850	27600	27600	27600	27600	0
223	20240628	160000	213250850	27600	27600	27600	27600	0
224	20240628	155900	213250850	27600	27600	27600	27600	0
225	20240628	155800	213250850	27600	27600	27600	27600	0
226	20240628	155700	213250850	27600	27600	27600	27600	0
227	20240628	155600	213250850	27600	27600	27600	27600	0
228	20240628	155500	213250850	27600	27600	27600	27600	0
229	20240628	155400	213250850	27600	27600	27600	27600	0
230	20240628	155300	213250850	27600	27600	27600	27600	0
231	20240628	155200	213250850	27600	27600	27600	27600	0
232	20240628	155100	213250850	27600	27600	27600	27600	0
233	20240628	155000	213250850	27600	27600	27600	27600	0
234	20240628	154900	213250850	27600	27600	27600	27600	0
235	20240628	154800	213250850	27600	27600	27600	27600	0
236	20240628	154700	213250850	27600	27600	27600	27600	0
237	20240628	154600	213250850	27600	27600	27600	27600	0
238	20240628	154500	213250850	27600	27600	27600	27600	0
239	20240628	154400	213250850	27600	27600	27600	27600	0
240	20240628	154300	213250850	27600	27600	27600	27600	0
241	20240628	154200	213250850	27600	27600	27600	27600	0
242	20240628	154100	213250850	27600	27600	27600	27600	519
243	20240628	154000	213250850	27600	27600	27600	27600	0
244	20240628	153900	213250850	27600	27600	27600	27600	0
245	20240628	153800	213250850	27600	27600	27600	27600	0
246	20240628	153700	213250850	27600	27600	27600	27600	0
247	20240628	153600	213250850	27600	27600	27600	27600	0
248	20240628	153500	213250850	27600	27600	27600	27600	0
249	20240628	153400	213250850	27600	27600	27600	27600	0
250	20240628	153300	213250850	27600	27600	27600	27600	0
251	20240628	153200	213250850	27600	27600	27600	27600	0
252	20240628	153100	213250850	27600	27600	27600	27600	0
253	20240628	153000	213250850	27600	27600	27600	27600	519
254	20240628	152900	198926450	27600	27600	27600	27600	0
255	20240628	152800	198926450	27600	27600	27600	27600	0
256	20240628	152700	198926450	27600	27600	27600	27600	0
257	20240628	152600	198926450	27600	27600	27600	27600	0
258	20240628	152500	198926450	27600	27600	27600	27600	0
259	20240628	152400	198926450	27600	27600	27600	27600	0
260	20240628	152300	198926450	27600	27600	27600	27600	0
261	20240628	152200	198926450	27600	27600	27600	27600	0
262	20240628	152100	198926450	27600	27600	27600	27600	0
263	20240628	152000	198926450	27600	27600	27600	27600	0
264	20240628	151900	198926450	27600	27700	27700	27500	8
265	20240628	151800	198706050	27600	27550	27600	27550	388
266	20240628	151700	188015650	27550	27550	27550	27550	11
267	20240628	151600	187712600	27550	27550	27550	27550	0
268	20240628	151500	187712600	27550	27550	27550	27550	183
269	20240628	151400	182670950	27550	27600	27600	27550	142
270	20240628	151300	178758800	27550	27650	27650	27550	277
271	20240628	151200	171127350	27550	27550	27550	27550	0
272	20240628	151100	171127350	27550	27550	27550	27550	3
273	20240628	151000	171044700	27550	27600	27650	27550	407
274	20240628	150900	159813350	27600	27600	27600	27600	7
275	20240628	150800	159620150	27600	27600	27600	27600	10
276	20240628	150700	159344150	27550	27550	27550	27550	0
277	20240628	150600	159344150	27550	27550	27550	27550	0
278	20240628	150500	159344150	27550	27600	27600	27550	171
279	20240628	150400	154630600	27650	27650	27650	27650	0
280	20240628	150300	154630600	27650	27650	27650	27650	0
281	20240628	150200	154630600	27650	27600	27650	27600	61
282	20240628	150100	152945250	27600	27600	27600	27600	1
283	20240628	150000	152917650	27550	27550	27550	27550	0
284	20240628	145900	152917650	27550	27550	27550	27550	0
285	20240628	145800	152917650	27550	27550	27550	27550	1
286	20240628	145700	152890100	27550	27550	27550	27550	0
287	20240628	145600	152890100	27550	27550	27550	27550	0
288	20240628	145500	152890100	27550	27550	27550	27550	313
289	20240628	145400	144266950	27700	27700	27700	27700	0
290	20240628	145300	144266950	27700	27700	27700	27700	0
291	20240628	145200	144266950	27700	27700	27700	27700	1
292	20240628	145100	144239250	27650	27550	27650	27550	13
293	20240628	145000	143879900	27700	27700	27700	27700	0
294	20240628	144900	143879900	27700	27700	27700	27700	5
295	20240628	144800	143741400	27700	27700	27700	27700	0
296	20240628	144700	143741400	27700	27700	27700	27700	5
297	20240628	144600	143602900	27700	27700	27700	27700	1
298	20240628	144500	143575200	27550	27700	27700	27550	27
299	20240628	144400	142831200	27550	27550	27550	27550	0
300	20240628	144300	142831200	27550	27550	27550	27550	0
301	20240628	144200	142831200	27550	27600	27600	27550	432
302	20240628	144100	130921500	27600	27600	27600	27600	0
303	20240628	144000	130921500	27600	27600	27600	27600	0
304	20240628	143900	130921500	27600	27600	27600	27600	33
305	20240628	143800	130010700	27700	27700	27700	27700	0
306	20240628	143700	130010700	27700	27700	27700	27700	0
307	20240628	143600	130010700	27700	27600	27700	27600	2
308	20240628	143500	129955400	27700	27700	27700	27700	0
309	20240628	143400	129955400	27700	27600	27700	27600	19
310	20240628	143300	129430000	27600	27600	27600	27600	3
311	20240628	143200	129347200	27550	27550	27550	27550	0
312	20240628	143100	129347200	27550	27550	27550	27550	0
313	20240628	143000	129347200	27550	27550	27550	27550	0
314	20240628	142900	129347200	27550	27550	27550	27550	0
315	20240628	142800	129347200	27550	27550	27550	27550	0
316	20240628	142700	129347200	27550	27550	27550	27550	0
317	20240628	142600	129347200	27550	27550	27550	27550	0
318	20240628	142500	129347200	27550	27550	27550	27550	22
319	20240628	142400	128741100	27600	27600	27600	27600	90
320	20240628	142300	126257100	27600	27600	27600	27600	19
321	20240628	142200	125732700	27600	27600	27600	27600	20
322	20240628	142100	125180700	27650	27650	27650	27650	0
323	20240628	142000	125180700	27650	27650	27650	27650	0
324	20240628	141900	125180700	27650	27650	27650	27650	0
325	20240628	141800	125180700	27650	27650	27650	27650	0
326	20240628	141700	125180700	27650	27650	27650	27650	0
327	20240628	141600	125180700	27650	27650	27650	27650	0
328	20240628	141500	125180700	27650	27650	27650	27650	1
329	20240628	141400	125153050	27650	27650	27650	27650	0
330	20240628	141300	125153050	27650	27650	27650	27650	2
331	20240628	141200	125097750	27650	27650	27650	27650	10
332	20240628	141100	124821250	27650	27650	27650	27650	0
333	20240628	141000	124821250	27650	27650	27650	27650	0
334	20240628	140900	124821250	27650	27600	27650	27600	120
335	20240628	140800	121509200	27550	27550	27550	27550	12
336	20240628	140700	121178600	27550	27550	27550	27550	0
337	20240628	140600	121178600	27550	27550	27550	27550	114
338	20240628	140500	118037900	27550	27550	27550	27550	0
339	20240628	140400	118037900	27550	27550	27550	27550	0
340	20240628	140300	118037900	27550	27550	27550	27550	0
341	20240628	140200	118037900	27550	27550	27550	27550	0
342	20240628	140100	118037900	27550	27550	27550	27550	0
343	20240628	140000	118037900	27550	27550	27550	27550	0
344	20240628	135900	118037900	27550	27550	27550	27550	0
345	20240628	135800	118037900	27550	27550	27550	27550	0
346	20240628	135700	118037900	27550	27550	27550	27550	10
347	20240628	135600	117762400	27550	27550	27550	27550	80
348	20240628	135500	115558400	27550	27550	27550	27550	0
349	20240628	135400	115558400	27550	27550	27550	27550	0
350	20240628	135300	115558400	27550	27550	27550	27550	0
351	20240628	135200	115558400	27550	27550	27550	27550	0
352	20240628	135100	115558400	27550	27550	27550	27550	0
353	20240628	135000	115558400	27550	27550	27550	27550	50
354	20240628	134900	114180900	27600	27600	27600	27600	0
355	20240628	134800	114180900	27600	27600	27600	27600	0
356	20240628	134700	114180900	27600	27600	27600	27600	0
357	20240628	134600	114180900	27600	27600	27600	27600	0
358	20240628	134500	114180900	27600	27600	27600	27600	0
359	20240628	134400	114180900	27600	27600	27600	27600	19
360	20240628	134300	113656500	27650	27650	27650	27650	36
361	20240628	134200	112661100	27650	27650	27650	27650	0
362	20240628	134100	112661100	27650	27650	27650	27650	0
363	20240628	134000	112661100	27650	27650	27650	27650	1
364	20240628	133900	112633450	27650	27650	27650	27650	0
365	20240628	133800	112633450	27650	27700	27700	27650	2
366	20240628	133700	112578100	27650	27650	27650	27650	28
367	20240628	133600	111803900	27600	27600	27600	27600	200
368	20240628	133500	106283900	27600	27600	27600	27600	0
369	20240628	133400	106283900	27600	27600	27600	27600	24
370	20240628	133300	105621500	27600	27600	27600	27600	237
371	20240628	133200	99080300	27600	27600	27600	27600	50
372	20240628	133100	97700300	27600	27600	27600	27600	0
373	20240628	133000	97700300	27600	27600	27600	27600	0
374	20240628	132900	97700300	27600	27600	27600	27600	0
375	20240628	132800	97700300	27600	27600	27600	27600	0
376	20240628	132700	97700300	27600	27600	27600	27600	0
377	20240628	132600	97700300	27600	27600	27600	27600	0
378	20240628	132500	97700300	27600	27600	27600	27600	0
379	20240628	132400	97700300	27600	27600	27600	27600	0
380	20240628	132300	97700300	27600	27600	27600	27600	0
381	20240628	132200	97700300	27600	27600	27600	27600	0
382	20240628	132100	97700300	27600	27600	27600	27600	7
383	20240628	132000	97507100	27700	27700	27700	27700	0
384	20240628	131900	97507100	27700	27700	27700	27700	0
385	20240628	131800	97507100	27700	27700	27700	27700	0
386	20240628	131700	97507100	27700	27700	27700	27700	0
387	20240628	131600	97507100	27700	27700	27700	27700	0
388	20240628	131500	97507100	27700	27700	27700	27700	0
389	20240628	131400	97507100	27700	27700	27700	27700	0
390	20240628	131300	97507100	27700	27700	27700	27700	0
391	20240628	131200	97507100	27700	27700	27700	27700	0
392	20240628	131100	97507100	27700	27700	27700	27700	0
393	20240628	131000	97507100	27700	27700	27700	27700	0
394	20240628	130900	97507100	27700	27700	27700	27700	0
395	20240628	130800	97507100	27700	27700	27700	27700	0
396	20240628	130700	97507100	27700	27700	27700	27700	0
397	20240628	130600	97507100	27700	27700	27700	27700	0
398	20240628	130500	97507100	27700	27700	27700	27700	0
399	20240628	130400	97507100	27700	27700	27700	27700	0
400	20240628	130300	97507100	27700	27600	27700	27600	50
401	20240628	130200	96123250	27600	27600	27600	27600	0
402	20240628	130100	96123250	27600	27600	27600	27600	0
403	20240628	130000	96123250	27600	27600	27600	27600	0
404	20240628	125900	96123250	27600	27600	27600	27600	1
405	20240628	125800	96095650	27600	27600	27600	27600	0
406	20240628	125700	96095650	27600	27600	27600	27600	0
407	20240628	125600	96095650	27600	27600	27600	27600	20
408	20240628	125500	95543650	27650	27650	27650	27650	0
409	20240628	125400	95543650	27650	27650	27650	27650	1
410	20240628	125300	95516000	27600	27600	27600	27600	0
411	20240628	125200	95516000	27600	27600	27600	27600	0
412	20240628	125100	95516000	27600	27600	27600	27600	0
413	20240628	125000	95516000	27600	27600	27600	27600	16
414	20240628	124900	95074400	27550	27550	27550	27550	50
415	20240628	124800	93696900	27550	27550	27550	27550	23
416	20240628	124700	93063250	27600	27600	27600	27600	0
417	20240628	124600	93063250	27600	27600	27600	27600	61
418	20240628	124500	91379650	27600	27600	27600	27600	83
419	20240628	124400	89088850	27600	27600	27600	27600	3
420	20240628	124300	89006050	27600	27600	27600	27600	0
421	20240628	124200	89006050	27600	27600	27600	27600	3
422	20240628	124100	88923250	27700	27700	27700	27700	0
423	20240628	124000	88923250	27700	27700	27700	27700	0
424	20240628	123900	88923250	27700	27700	27700	27700	0
425	20240628	123800	88923250	27700	27700	27700	27700	0
426	20240628	123700	88923250	27700	27700	27700	27700	0
427	20240628	123600	88923250	27700	27700	27700	27700	0
428	20240628	123500	88923250	27700	27700	27700	27700	0
429	20240628	123400	88923250	27700	27700	27700	27700	0
430	20240628	123300	88923250	27700	27700	27700	27700	2
431	20240628	123200	88867850	27600	27600	27600	27600	1
432	20240628	123100	88840250	27650	27650	27650	27650	0
433	20240628	123000	88840250	27650	27650	27650	27650	0
434	20240628	122900	88840250	27650	27650	27650	27650	0
435	20240628	122800	88840250	27650	27650	27650	27650	0
436	20240628	122700	88840250	27650	27650	27650	27650	0
437	20240628	122600	88840250	27650	27650	27650	27650	0
438	20240628	122500	88840250	27650	27650	27650	27650	0
439	20240628	122400	88840250	27650	27650	27650	27650	0
440	20240628	122300	88840250	27650	27650	27650	27650	0
441	20240628	122200	88840250	27650	27650	27650	27650	0
442	20240628	122100	88840250	27650	27650	27650	27650	0
443	20240628	122000	88840250	27650	27650	27650	27650	6
444	20240628	121900	88674350	27700	27700	27700	27700	0
445	20240628	121800	88674350	27700	27700	27700	27700	0
446	20240628	121700	88674350	27700	27700	27700	27700	20
447	20240628	121600	88120350	27700	27700	27700	27700	0
448	20240628	121500	88120350	27700	27700	27700	27700	1
449	20240628	121400	88092650	27600	27600	27600	27600	0
450	20240628	121300	88092650	27600	27600	27600	27600	0
451	20240628	121200	88092650	27600	27600	27600	27600	20
452	20240628	121100	87540650	27750	27650	27750	27650	12
453	20240628	121000	87208400	27600	27600	27600	27600	0
454	20240628	120900	87208400	27600	27600	27600	27600	0
455	20240628	120800	87208400	27600	27600	27600	27600	0
456	20240628	120700	87208400	27600	27600	27600	27600	0
457	20240628	120600	87208400	27600	27600	27600	27600	0
458	20240628	120500	87208400	27600	27600	27600	27600	20
459	20240628	120400	86656400	27600	27600	27600	27600	0
460	20240628	120300	86656400	27600	27600	27600	27600	15
461	20240628	120200	86242400	27550	27550	27550	27550	1
462	20240628	120100	86214850	27550	27550	27550	27550	94
463	20240628	120000	83625150	27550	27550	27550	27550	103
464	20240628	115900	80787500	27550	27550	27550	27550	0
465	20240628	115800	80787500	27550	27550	27550	27550	0
466	20240628	115700	80787500	27550	27550	27550	27550	1
467	20240628	115600	80759950	27550	27550	27550	27550	0
468	20240628	115500	80759950	27550	27550	27550	27550	1
469	20240628	115400	80732400	27600	27600	27600	27600	0
470	20240628	115300	80732400	27600	27600	27600	27600	0
471	20240628	115200	80732400	27600	27600	27600	27600	1
472	20240628	115100	80704800	27600	27600	27600	27600	0
473	20240628	115000	80704800	27600	27600	27600	27600	0
474	20240628	114900	80704800	27600	27550	27600	27550	18
475	20240628	114800	80208700	27550	27550	27550	27550	0
476	20240628	114700	80208700	27550	27550	27550	27550	25
477	20240628	114600	79519950	27600	27600	27600	27600	0
478	20240628	114500	79519950	27600	27600	27600	27600	12
479	20240628	114400	79188750	27650	27650	27650	27650	0
480	20240628	114300	79188750	27650	27600	27650	27600	10
481	20240628	114200	78912550	27750	27750	27750	27750	0
482	20240628	114100	78912550	27750	27750	27750	27750	0
483	20240628	114000	78912550	27750	27750	27750	27750	0
484	20240628	113900	78912550	27750	27750	27750	27750	0
485	20240628	113800	78912550	27750	27750	27750	27750	0
486	20240628	113700	78912550	27750	27750	27750	27750	0
487	20240628	113600	78912550	27750	27750	27750	27750	0
488	20240628	113500	78912550	27750	27750	27750	27750	0
489	20240628	113400	78912550	27750	27550	27750	27550	15
490	20240628	113300	78498300	27550	27550	27550	27550	3
491	20240628	113200	78415650	27650	27650	27650	27650	0
492	20240628	113100	78415650	27650	27650	27650	27650	0
493	20240628	113000	78415650	27650	27650	27650	27650	0
494	20240628	112900	78415650	27650	27650	27650	27650	0
495	20240628	112800	78415650	27650	27650	27650	27650	0
496	20240628	112700	78415650	27650	27650	27650	27650	0
497	20240628	112600	78415650	27650	27650	27650	27650	0
498	20240628	112500	78415650	27650	27650	27650	27650	0
499	20240628	112400	78415650	27650	27600	27650	27600	208
500	20240628	112300	72674700	27650	27650	27650	27650	1
501	20240628	112200	72647050	27550	27550	27550	27550	0
502	20240628	112100	72647050	27550	27550	27550	27550	0
503	20240628	112000	72647050	27550	27550	27550	27550	0
504	20240628	111900	72647050	27550	27550	27550	27550	0
505	20240628	111800	72647050	27550	27550	27550	27550	0
506	20240628	111700	72647050	27550	27550	27550	27550	54
507	20240628	111600	71159350	27550	27550	27550	27550	6
508	20240628	111500	70994050	27600	27600	27600	27600	5
509	20240628	111400	70856050	27550	27550	27550	27550	200
510	20240628	111300	65346050	27550	27550	27550	27550	3
511	20240628	111200	65263400	27550	27550	27550	27550	1
512	20240628	111100	65235850	27600	27600	27600	27600	1
513	20240628	111000	65208250	27600	27600	27600	27600	0
514	20240628	110900	65208250	27600	27600	27600	27600	0
515	20240628	110800	65208250	27600	27600	27600	27600	103
516	20240628	110700	62365450	27600	27600	27600	27600	0
517	20240628	110600	62365450	27600	27600	27600	27600	0
518	20240628	110500	62365450	27600	27600	27600	27600	5
519	20240628	110400	62227450	27550	27550	27550	27550	0
520	20240628	110300	62227450	27550	27550	27550	27550	0
521	20240628	110200	62227450	27550	27550	27550	27550	0
522	20240628	110100	62227450	27550	27550	27550	27550	40
523	20240628	110000	61125450	27550	27550	27550	27550	2
524	20240628	105900	61070350	27550	27550	27550	27550	8
525	20240628	105800	60849950	27500	27500	27500	27500	0
526	20240628	105700	60849950	27500	27550	27550	27500	14
527	20240628	105600	60464550	27600	27600	27600	27600	0
528	20240628	105500	60464550	27600	27600	27600	27600	2
529	20240628	105400	60409350	27750	27750	27750	27750	0
530	20240628	105300	60409350	27750	27750	27750	27750	0
531	20240628	105200	60409350	27750	27700	27750	27700	6
532	20240628	105100	60243100	27550	27550	27550	27550	1
533	20240628	105000	60215550	27700	27700	27700	27700	0
534	20240628	104900	60215550	27700	27700	27700	27700	40
535	20240628	104800	59107550	27700	27700	27700	27700	0
536	20240628	104700	59107550	27700	27700	27700	27700	0
537	20240628	104600	59107550	27700	27700	27700	27700	0
538	20240628	104500	59107550	27700	27550	27700	27550	5
539	20240628	104400	58969650	27550	27550	27550	27550	0
540	20240628	104300	58969650	27550	27550	27550	27550	0
541	20240628	104200	58969650	27550	27550	27550	27550	0
542	20240628	104100	58969650	27550	27550	27550	27550	1
543	20240628	104000	58942100	27550	27550	27550	27550	14
544	20240628	103900	58556400	27550	27550	27550	27550	0
545	20240628	103800	58556400	27550	27550	27550	27550	0
546	20240628	103700	58556400	27550	27550	27550	27550	1
547	20240628	103600	58528850	27650	27650	27650	27650	18
548	20240628	103500	58031150	27600	27600	27600	27600	2
549	20240628	103400	57975950	27550	27550	27550	27550	4
550	20240628	103300	57865750	27550	27550	27550	27550	20
551	20240628	103200	57314750	27550	27550	27600	27550	279
552	20240628	103100	49628250	27550	27550	27550	27550	33
553	20240628	103000	48719100	27550	27550	27550	27550	26
554	20240628	102900	48002800	27550	27550	27550	27550	134
555	20240628	102800	44311100	27550	27550	27550	27550	100
556	20240628	102700	41556100	27550	27600	27600	27550	3
557	20240628	102600	41473350	27550	27550	27550	27550	30
558	20240628	102500	40646850	27550	27550	27550	27550	10
559	20240628	102400	40371350	27600	27600	27600	27600	0
560	20240628	102300	40371350	27600	27600	27600	27600	2
561	20240628	102200	40316150	27600	27600	27600	27600	0
562	20240628	102100	40316150	27600	27600	27600	27600	1
563	20240628	102000	40288550	27750	27750	27750	27750	2
564	20240628	101900	40233050	27600	27600	27600	27600	0
565	20240628	101800	40233050	27600	27600	27600	27600	0
566	20240628	101700	40233050	27600	27750	27750	27600	2
567	20240628	101600	40177700	27750	27700	27750	27700	17
568	20240628	101500	39706200	27750	27750	27750	27750	1
569	20240628	101400	39678450	27550	27600	27600	27550	183
570	20240628	101300	34631250	27600	27600	27600	27600	10
571	20240628	101200	34355250	27800	27800	27800	27800	2
572	20240628	101100	34299650	27600	27600	27600	27600	2
573	20240628	101000	34244450	27600	27750	27750	27600	35
574	20240628	100900	33273800	27650	27650	27650	27650	0
575	20240628	100800	33273800	27650	27600	27650	27600	11
576	20240628	100700	32969950	27650	27650	27650	27650	35
577	20240628	100600	32002200	27750	27750	27750	27750	0
578	20240628	100500	32002200	27750	27750	27750	27750	5
579	20240628	100400	31863450	27750	27750	27750	27750	42
580	20240628	100300	30697950	27650	27650	27650	27650	1
581	20240628	100200	30670300	27700	27600	27700	27600	2
582	20240628	100100	30615000	27600	27600	27600	27600	53
583	20240628	100000	29152200	27700	27700	27700	27700	1
584	20240628	095900	29124500	27700	27600	27700	27600	6
585	20240628	095800	28958400	27600	27700	27700	27600	20
586	20240628	095700	28404700	27700	27800	27800	27700	3
587	20240628	095600	28321500	27800	27800	27800	27800	1
588	20240628	095500	28293700	27700	27700	27700	27700	0
589	20240628	095400	28293700	27700	27700	27700	27700	1
590	20240628	095300	28266000	27700	27700	27700	27700	0
591	20240628	095200	28266000	27700	27700	27700	27700	0
592	20240628	095100	28266000	27700	27700	27700	27700	0
593	20240628	095000	28266000	27700	27600	27700	27600	48
594	20240628	094900	26937050	27700	27700	27700	27700	0
595	20240628	094800	26937050	27700	27700	27700	27700	0
596	20240628	094700	26937050	27700	27700	27700	27700	0
597	20240628	094600	26937050	27700	27700	27700	27700	2
598	20240628	094500	26881650	27600	27600	27600	27600	3
599	20240628	094400	26798850	27600	27550	27750	27550	46
600	20240628	094300	25529050	27550	27550	27550	27550	4
601	20240628	094200	25418850	27750	27750	27750	27750	3
602	20240628	094100	25335600	27550	27550	27550	27550	3
603	20240628	094000	25252950	27750	27550	27750	27550	4
604	20240628	093900	25142150	27800	27800	27800	27800	0
605	20240628	093800	25142150	27800	27700	27800	27700	6
606	20240628	093700	24975800	27550	27750	27750	27550	158
607	20240628	093600	20612300	27550	27550	27550	27550	9
608	20240628	093500	20364350	27550	27750	27750	27550	31
609	20240628	093400	19506300	27750	27750	27750	27750	0
610	20240628	093300	19506300	27750	27750	27750	27750	0
611	20240628	093200	19506300	27750	27750	27750	27750	0
612	20240628	093100	19506300	27750	27750	27750	27750	0
613	20240628	093000	19506300	27750	27550	27750	27550	2
614	20240628	092900	19451000	27750	27750	27750	27750	1
615	20240628	092800	19423250	27550	27650	27650	27550	150
616	20240628	092700	15283700	27650	27650	27650	27650	0
617	20240628	092600	15283700	27650	27650	27650	27650	51
618	20240628	092500	13873550	27700	27700	27700	27700	0
619	20240628	092400	13873550	27700	27700	27700	27700	0
620	20240628	092300	13873550	27700	27700	27700	27700	0
621	20240628	092200	13873550	27700	27700	27700	27700	5
622	20240628	092100	13735050	27700	27700	27700	27700	0
623	20240628	092000	13735050	27700	27700	27700	27700	0
624	20240628	091900	13735050	27700	27700	27700	27700	0
625	20240628	091800	13735050	27700	27700	27700	27700	20
626	20240628	091700	13181050	27600	27600	27600	27600	0
627	20240628	091600	13181050	27600	27600	27600	27600	1
628	20240628	091500	13153450	27600	27650	27650	27600	113
629	20240628	091400	10031450	27650	27650	27650	27650	1
630	20240628	091300	10003800	27650	27650	27650	27650	20
631	20240628	091200	9450800	27550	27550	27550	27550	1
632	20240628	091100	9423250	27750	27750	27750	27750	1
633	20240628	091000	9395500	27550	27550	27550	27550	0
634	20240628	090900	9395500	27550	27550	27550	27550	0
635	20240628	090800	9395500	27550	27550	27550	27550	0
636	20240628	090700	9395500	27550	27550	27550	27550	2
637	20240628	090600	9340400	27550	27550	27550	27550	24
638	20240628	090500	8679200	27550	27550	27550	27550	0
639	20240628	090400	8679200	27550	27600	27600	27550	87
640	20240628	090300	6281500	27600	27600	27600	27600	30
641	20240628	090200	5453500	27600	27600	27600	27600	50
642	20240628	090100	4073500	27600	27600	27600	27600	0
643	20240628	090000	4073500	27600	27500	27600	27500	148