KissMeData/097520/min/candle-20240627.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240627	200800	861537800	22500	22500	22500	22500	1305
3	20240627	200700	861537800	22500	22500	22500	22500	0
4	20240627	200600	861537800	22500	22500	22500	22500	0
5	20240627	200500	861537800	22500	22500	22500	22500	0
6	20240627	200400	861537800	22500	22500	22500	22500	0
7	20240627	200300	861537800	22500	22500	22500	22500	0
8	20240627	200200	861537800	22500	22500	22500	22500	0
9	20240627	200100	861537800	22500	22500	22500	22500	0
10	20240627	200000	861537800	22500	22500	22500	22500	0
11	20240627	195900	861537800	22500	22500	22500	22500	0
12	20240627	195800	861537800	22500	22500	22500	22500	0
13	20240627	195700	861537800	22500	22500	22500	22500	0
14	20240627	195600	861537800	22500	22500	22500	22500	0
15	20240627	195500	861537800	22500	22500	22500	22500	0
16	20240627	195400	861537800	22500	22500	22500	22500	0
17	20240627	195300	861537800	22500	22500	22500	22500	0
18	20240627	195200	861537800	22500	22500	22500	22500	0
19	20240627	195100	861537800	22500	22500	22500	22500	0
20	20240627	195000	861537800	22500	22500	22500	22500	0
21	20240627	194900	861537800	22500	22500	22500	22500	0
22	20240627	194800	861537800	22500	22500	22500	22500	0
23	20240627	194700	861537800	22500	22500	22500	22500	0
24	20240627	194600	861537800	22500	22500	22500	22500	0
25	20240627	194500	861537800	22500	22500	22500	22500	0
26	20240627	194400	861537800	22500	22500	22500	22500	0
27	20240627	194300	861537800	22500	22500	22500	22500	0
28	20240627	194200	861537800	22500	22500	22500	22500	0
29	20240627	194100	861537800	22500	22500	22500	22500	0
30	20240627	194000	861537800	22500	22500	22500	22500	0
31	20240627	193900	861537800	22500	22500	22500	22500	0
32	20240627	193800	861537800	22500	22500	22500	22500	1305
33	20240627	193700	861537800	22500	22500	22500	22500	0
34	20240627	193600	861537800	22500	22500	22500	22500	0
35	20240627	193500	861537800	22500	22500	22500	22500	0
36	20240627	193400	861537800	22500	22500	22500	22500	0
37	20240627	193300	861537800	22500	22500	22500	22500	0
38	20240627	193200	861537800	22500	22500	22500	22500	0
39	20240627	193100	861537800	22500	22500	22500	22500	0
40	20240627	193000	861537800	22500	22500	22500	22500	0
41	20240627	192900	861537800	22500	22500	22500	22500	0
42	20240627	192800	861537800	22500	22500	22500	22500	0
43	20240627	192700	861537800	22500	22500	22500	22500	0
44	20240627	192600	861537800	22500	22500	22500	22500	0
45	20240627	192500	861537800	22500	22500	22500	22500	0
46	20240627	192400	861537800	22500	22500	22500	22500	0
47	20240627	192300	861537800	22500	22500	22500	22500	0
48	20240627	192200	861537800	22500	22500	22500	22500	0
49	20240627	192100	861537800	22500	22500	22500	22500	0
50	20240627	192000	861537800	22500	22500	22500	22500	0
51	20240627	191900	861537800	22500	22500	22500	22500	0
52	20240627	191800	861537800	22500	22500	22500	22500	0
53	20240627	191700	861537800	22500	22500	22500	22500	0
54	20240627	191600	861537800	22500	22500	22500	22500	0
55	20240627	191500	861537800	22500	22500	22500	22500	0
56	20240627	191400	861537800	22500	22500	22500	22500	0
57	20240627	191300	861537800	22500	22500	22500	22500	0
58	20240627	191200	861537800	22500	22500	22500	22500	0
59	20240627	191100	861537800	22500	22500	22500	22500	0
60	20240627	191000	861537800	22500	22500	22500	22500	0
61	20240627	190900	861537800	22500	22500	22500	22500	0
62	20240627	190800	861537800	22500	22500	22500	22500	1305
63	20240627	190700	861537800	22500	22500	22500	22500	0
64	20240627	190600	861537800	22500	22500	22500	22500	0
65	20240627	190500	861537800	22500	22500	22500	22500	0
66	20240627	190400	861537800	22500	22500	22500	22500	0
67	20240627	190300	861537800	22500	22500	22500	22500	0
68	20240627	190200	861537800	22500	22500	22500	22500	0
69	20240627	190100	861537800	22500	22500	22500	22500	0
70	20240627	190000	861537800	22500	22500	22500	22500	0
71	20240627	185900	861537800	22500	22500	22500	22500	0
72	20240627	185800	861537800	22500	22500	22500	22500	0
73	20240627	185700	861537800	22500	22500	22500	22500	0
74	20240627	185600	861537800	22500	22500	22500	22500	0
75	20240627	185500	861537800	22500	22500	22500	22500	0
76	20240627	185400	861537800	22500	22500	22500	22500	0
77	20240627	185300	861537800	22500	22500	22500	22500	0
78	20240627	185200	861537800	22500	22500	22500	22500	0
79	20240627	185100	861537800	22500	22500	22500	22500	0
80	20240627	185000	861537800	22500	22500	22500	22500	0
81	20240627	184900	861537800	22500	22500	22500	22500	0
82	20240627	184800	861537800	22500	22500	22500	22500	0
83	20240627	184700	861537800	22500	22500	22500	22500	0
84	20240627	184600	861537800	22500	22500	22500	22500	0
85	20240627	184500	861537800	22500	22500	22500	22500	0
86	20240627	184400	861537800	22500	22500	22500	22500	0
87	20240627	184300	861537800	22500	22500	22500	22500	0
88	20240627	184200	861537800	22500	22500	22500	22500	0
89	20240627	184100	861537800	22500	22500	22500	22500	0
90	20240627	184000	861537800	22500	22500	22500	22500	0
91	20240627	183900	861537800	22500	22500	22500	22500	0
92	20240627	183800	861537800	22500	22500	22500	22500	1305
93	20240627	183700	861537800	22500	22500	22500	22500	0
94	20240627	183600	861537800	22500	22500	22500	22500	0
95	20240627	183500	861537800	22500	22500	22500	22500	0
96	20240627	183400	861537800	22500	22500	22500	22500	0
97	20240627	183300	861537800	22500	22500	22500	22500	0
98	20240627	183200	861537800	22500	22500	22500	22500	0
99	20240627	183100	861537800	22500	22500	22500	22500	0
100	20240627	183000	861537800	22500	22500	22500	22500	0
101	20240627	182900	861537800	22500	22500	22500	22500	0
102	20240627	182800	861537800	22500	22500	22500	22500	0
103	20240627	182700	861537800	22500	22500	22500	22500	0
104	20240627	182600	861537800	22500	22500	22500	22500	0
105	20240627	182500	861537800	22500	22500	22500	22500	0
106	20240627	182400	861537800	22500	22500	22500	22500	0
107	20240627	182300	861537800	22500	22500	22500	22500	0
108	20240627	182200	861537800	22500	22500	22500	22500	0
109	20240627	182100	861537800	22500	22500	22500	22500	0
110	20240627	182000	861537800	22500	22500	22500	22500	0
111	20240627	181900	861537800	22500	22500	22500	22500	0
112	20240627	181800	861537800	22500	22500	22500	22500	0
113	20240627	181700	861537800	22500	22500	22500	22500	0
114	20240627	181600	861537800	22500	22500	22500	22500	0
115	20240627	181500	861537800	22500	22500	22500	22500	0
116	20240627	181400	861537800	22500	22500	22500	22500	0
117	20240627	181300	861537800	22500	22500	22500	22500	0
118	20240627	181200	861537800	22500	22500	22500	22500	0
119	20240627	181100	861537800	22500	22500	22500	22500	0
120	20240627	181000	861537800	22500	22500	22500	22500	0
121	20240627	180900	861537800	22500	22500	22500	22500	0
122	20240627	180800	861537800	22500	22500	22500	22500	1305
123	20240627	180700	861537800	22500	22500	22500	22500	0
124	20240627	180600	861537800	22500	22500	22500	22500	0
125	20240627	180500	861537800	22500	22500	22500	22500	0
126	20240627	180400	861537800	22500	22500	22500	22500	0
127	20240627	180300	861537800	22500	22500	22500	22500	0
128	20240627	180200	861537800	22500	22500	22500	22500	0
129	20240627	180100	861537800	22500	22500	22500	22500	0
130	20240627	180000	861537800	22500	22500	22500	22500	0
131	20240627	175900	861537800	22500	22500	22500	22500	0
132	20240627	175800	861537800	22500	22500	22500	22500	0
133	20240627	175700	861537800	22500	22500	22500	22500	0
134	20240627	175600	861537800	22500	22500	22500	22500	0
135	20240627	175500	861537800	22500	22500	22500	22500	0
136	20240627	175400	861537800	22500	22500	22500	22500	0
137	20240627	175300	861537800	22500	22500	22500	22500	0
138	20240627	175200	861537800	22500	22500	22500	22500	0
139	20240627	175100	861537800	22500	22500	22500	22500	0
140	20240627	175000	861537800	22500	22500	22500	22500	0
141	20240627	174900	861537800	22500	22500	22500	22500	0
142	20240627	174800	861537800	22500	22500	22500	22500	0
143	20240627	174700	861537800	22500	22500	22500	22500	0
144	20240627	174600	861537800	22500	22500	22500	22500	0
145	20240627	174500	861537800	22500	22500	22500	22500	0
146	20240627	174400	861537800	22500	22500	22500	22500	0
147	20240627	174300	861537800	22500	22500	22500	22500	0
148	20240627	174200	861537800	22500	22500	22500	22500	0
149	20240627	174100	861537800	22500	22500	22500	22500	0
150	20240627	174000	861537800	22500	22500	22500	22500	0
151	20240627	173900	861537800	22500	22500	22500	22500	0
152	20240627	173800	861537800	22500	22500	22500	22500	1305
153	20240627	173700	861537800	22500	22500	22500	22500	0
154	20240627	173600	861537800	22500	22500	22500	22500	0
155	20240627	173500	861537800	22500	22500	22500	22500	0
156	20240627	173400	861537800	22500	22500	22500	22500	0
157	20240627	173300	861537800	22500	22500	22500	22500	0
158	20240627	173200	861537800	22500	22500	22500	22500	0
159	20240627	173100	861537800	22500	22500	22500	22500	0
160	20240627	173000	861537800	22500	22500	22500	22500	0
161	20240627	172900	861537800	22500	22500	22500	22500	0
162	20240627	172800	861537800	22500	22500	22500	22500	0
163	20240627	172700	861537800	22500	22500	22500	22500	0
164	20240627	172600	861537800	22500	22500	22500	22500	0
165	20240627	172500	861537800	22500	22500	22500	22500	0
166	20240627	172400	861537800	22500	22500	22500	22500	0
167	20240627	172300	861537800	22500	22500	22500	22500	0
168	20240627	172200	861537800	22500	22500	22500	22500	0
169	20240627	172100	861537800	22500	22500	22500	22500	0
170	20240627	172000	861537800	22500	22500	22500	22500	0
171	20240627	171900	861537800	22500	22500	22500	22500	0
172	20240627	171800	861537800	22500	22500	22500	22500	0
173	20240627	171700	861537800	22500	22500	22500	22500	0
174	20240627	171600	861537800	22500	22500	22500	22500	0
175	20240627	171500	861537800	22500	22500	22500	22500	0
176	20240627	171400	861537800	22500	22500	22500	22500	0
177	20240627	171300	861537800	22500	22500	22500	22500	0
178	20240627	171200	861537800	22500	22500	22500	22500	0
179	20240627	171100	861537800	22500	22500	22500	22500	0
180	20240627	171000	861537800	22500	22500	22500	22500	0
181	20240627	170900	861537800	22500	22500	22500	22500	0
182	20240627	170800	861537800	22500	22500	22500	22500	1305
183	20240627	170700	861537800	22500	22500	22500	22500	0
184	20240627	170600	861537800	22500	22500	22500	22500	0
185	20240627	170500	861537800	22500	22500	22500	22500	0
186	20240627	170400	861537800	22500	22500	22500	22500	0
187	20240627	170300	861537800	22500	22500	22500	22500	0
188	20240627	170200	861537800	22500	22500	22500	22500	0
189	20240627	170100	861537800	22500	22500	22500	22500	0
190	20240627	170000	861537800	22500	22500	22500	22500	0
191	20240627	165900	861537800	22500	22500	22500	22500	0
192	20240627	165800	861537800	22500	22500	22500	22500	0
193	20240627	165700	861537800	22500	22500	22500	22500	0
194	20240627	165600	861537800	22500	22500	22500	22500	0
195	20240627	165500	861537800	22500	22500	22500	22500	0
196	20240627	165400	861537800	22500	22500	22500	22500	0
197	20240627	165300	861537800	22500	22500	22500	22500	0
198	20240627	165200	861537800	22500	22500	22500	22500	0
199	20240627	165100	861537800	22500	22500	22500	22500	0
200	20240627	165000	861537800	22500	22500	22500	22500	0
201	20240627	164900	861537800	22500	22500	22500	22500	0
202	20240627	164800	861537800	22500	22500	22500	22500	0
203	20240627	164700	861537800	22500	22500	22500	22500	0
204	20240627	164600	861537800	22500	22500	22500	22500	0
205	20240627	164500	861537800	22500	22500	22500	22500	0
206	20240627	164400	861537800	22500	22500	22500	22500	0
207	20240627	164300	861537800	22500	22500	22500	22500	0
208	20240627	164200	861537800	22500	22500	22500	22500	0
209	20240627	164100	861537800	22500	22500	22500	22500	0
210	20240627	164000	861537800	22500	22500	22500	22500	0
211	20240627	163900	861537800	22500	22500	22500	22500	0
212	20240627	163800	861537800	22500	22500	22500	22500	1305
213	20240627	163700	861537800	22500	22500	22500	22500	0
214	20240627	163600	861537800	22500	22500	22500	22500	0
215	20240627	163500	861537800	22500	22500	22500	22500	0
216	20240627	163400	861537800	22500	22500	22500	22500	0
217	20240627	163300	861537800	22500	22500	22500	22500	0
218	20240627	163200	861537800	22500	22500	22500	22500	0
219	20240627	163100	861537800	22500	22500	22500	22500	0
220	20240627	163000	861537800	22500	22500	22500	22500	0
221	20240627	162900	861537800	22500	22500	22500	22500	0
222	20240627	162800	861537800	22500	22500	22500	22500	0
223	20240627	162700	861537800	22500	22500	22500	22500	0
224	20240627	162600	861537800	22500	22500	22500	22500	0
225	20240627	162500	861537800	22500	22500	22500	22500	0
226	20240627	162400	861537800	22500	22500	22500	22500	0
227	20240627	162300	861537800	22500	22500	22500	22500	0
228	20240627	162200	861537800	22500	22500	22500	22500	0
229	20240627	162100	861537800	22500	22500	22500	22500	0
230	20240627	162000	861537800	22500	22500	22500	22500	0
231	20240627	161900	861537800	22500	22500	22500	22500	0
232	20240627	161800	861537800	22500	22500	22500	22500	0
233	20240627	161700	861537800	22500	22500	22500	22500	0
234	20240627	161600	861537800	22500	22500	22500	22500	0
235	20240627	161500	861537800	22500	22500	22500	22500	0
236	20240627	161400	861537800	22500	22500	22500	22500	0
237	20240627	161300	861537800	22500	22500	22500	22500	0
238	20240627	161200	861537800	22500	22500	22500	22500	0
239	20240627	161100	861537800	22500	22500	22500	22500	0
240	20240627	161000	861537800	22500	22500	22500	22500	0
241	20240627	160900	861537800	22500	22500	22500	22500	0
242	20240627	160800	861537800	22500	22500	22500	22500	1305
243	20240627	160700	861537800	22500	22500	22500	22500	0
244	20240627	160600	861537800	22500	22500	22500	22500	0
245	20240627	160500	861537800	22500	22500	22500	22500	0
246	20240627	160400	861537800	22500	22500	22500	22500	0
247	20240627	160300	861537800	22500	22500	22500	22500	0
248	20240627	160200	861537800	22500	22500	22500	22500	0
249	20240627	160100	861537800	22500	22500	22500	22500	0
250	20240627	160000	861537800	22500	22500	22500	22500	0
251	20240627	155900	861537800	22500	22500	22500	22500	0
252	20240627	155800	861537800	22500	22500	22500	22500	0
253	20240627	155700	861537800	22500	22500	22500	22500	0
254	20240627	155600	861537800	22500	22500	22500	22500	0
255	20240627	155500	861537800	22500	22500	22500	22500	0
256	20240627	155400	861537800	22500	22500	22500	22500	0
257	20240627	155300	861537800	22500	22500	22500	22500	0
258	20240627	155200	861537800	22500	22500	22500	22500	0
259	20240627	155100	861537800	22500	22500	22500	22500	0
260	20240627	155000	861537800	22500	22500	22500	22500	0
261	20240627	154900	861537800	22500	22500	22500	22500	0
262	20240627	154800	861537800	22500	22500	22500	22500	0
263	20240627	154700	861537800	22500	22500	22500	22500	0
264	20240627	154600	861537800	22500	22500	22500	22500	0
265	20240627	154500	861537800	22500	22500	22500	22500	0
266	20240627	154400	861537800	22500	22500	22500	22500	0
267	20240627	154300	861537800	22500	22500	22500	22500	0
268	20240627	154200	861537800	22500	22500	22500	22500	0
269	20240627	154100	861537800	22500	22500	22500	22500	0
270	20240627	154000	861537800	22500	22500	22500	22500	0
271	20240627	153900	861537800	22500	22500	22500	22500	0
272	20240627	153800	861537800	22500	22500	22500	22500	1305
273	20240627	153700	861537800	22500	22500	22500	22500	0
274	20240627	153600	861537800	22500	22500	22500	22500	0
275	20240627	153500	861537800	22500	22500	22500	22500	0
276	20240627	153400	861537800	22500	22500	22500	22500	0
277	20240627	153300	861537800	22500	22500	22500	22500	0
278	20240627	153200	861537800	22500	22500	22500	22500	0
279	20240627	153100	861537800	22500	22500	22500	22500	0
280	20240627	153000	861537800	22500	22500	22500	22500	1305
281	20240627	152900	832175300	22550	22550	22550	22550	0
282	20240627	152800	832175300	22550	22550	22550	22550	0
283	20240627	152700	832175300	22550	22550	22550	22550	0
284	20240627	152600	832175300	22550	22550	22550	22550	0
285	20240627	152500	832175300	22550	22550	22550	22550	0
286	20240627	152400	832175300	22550	22550	22550	22550	0
287	20240627	152300	832175300	22550	22550	22550	22550	0
288	20240627	152200	832175300	22550	22550	22550	22550	0
289	20240627	152100	832175300	22550	22550	22550	22550	0
290	20240627	152000	832175300	22550	22550	22550	22550	0
291	20240627	151900	832175300	22550	22550	22550	22550	4
292	20240627	151800	832085100	22550	22550	22550	22550	9
293	20240627	151700	831882150	22550	22550	22550	22550	10
294	20240627	151600	831656650	22500	22500	22500	22500	0
295	20240627	151500	831656650	22500	22500	22500	22500	34
296	20240627	151400	830891650	22500	22500	22500	22500	50
297	20240627	151300	829766650	22500	22550	22550	22500	482
298	20240627	151200	818921500	22500	22500	22500	22500	100
299	20240627	151100	816671500	22500	22500	22500	22500	3
300	20240627	151000	816604000	22500	22500	22500	22500	449
301	20240627	150900	806501500	22550	22550	22550	22550	4
302	20240627	150800	806411300	22550	22550	22550	22550	2
303	20240627	150700	806366200	22500	22500	22500	22500	0
304	20240627	150600	806366200	22500	22500	22500	22500	626
305	20240627	150500	792281200	22550	22550	22550	22550	0
306	20240627	150400	792281200	22550	22550	22550	22550	0
307	20240627	150300	792281200	22550	22550	22550	22550	1
308	20240627	150200	792258650	22500	22500	22500	22500	200
309	20240627	150100	787758650	22500	22500	22500	22500	100
310	20240627	150000	785508650	22550	22550	22550	22550	1
311	20240627	145900	785486100	22500	22550	22550	22500	13
312	20240627	145800	785193550	22550	22550	22550	22550	5
313	20240627	145700	785080800	22500	22500	22500	22500	0
314	20240627	145600	785080800	22500	22500	22500	22500	13
315	20240627	145500	784788300	22500	22500	22500	22500	0
316	20240627	145400	784788300	22500	22500	22500	22500	150
317	20240627	145300	781413300	22500	22500	22500	22500	29
318	20240627	145200	780760800	22500	22500	22500	22500	0
319	20240627	145100	780760800	22500	22500	22550	22500	64
320	20240627	145000	779320650	22500	22500	22500	22500	539
321	20240627	144900	767193150	22500	22500	22500	22500	5
322	20240627	144800	767080650	22500	22500	22500	22500	145
323	20240627	144700	763818150	22550	22550	22550	22550	0
324	20240627	144600	763818150	22550	22550	22550	22550	1
325	20240627	144500	763795600	22500	22500	22500	22500	300
326	20240627	144400	757045600	22550	22550	22550	22550	7
327	20240627	144300	756887750	22550	22550	22550	22550	5
328	20240627	144200	756775000	22500	22550	22550	22500	101
329	20240627	144100	754502450	22550	22550	22550	22550	0
330	20240627	144000	754502450	22550	22550	22550	22550	34
331	20240627	143900	753735750	22500	22500	22500	22500	8
332	20240627	143800	753555750	22550	22550	22550	22550	0
333	20240627	143700	753555750	22550	22550	22550	22550	11
334	20240627	143600	753307700	22500	22500	22500	22500	4
335	20240627	143500	753217700	22500	22500	22500	22500	0
336	20240627	143400	753217700	22500	22500	22500	22500	0
337	20240627	143300	753217700	22500	22500	22500	22500	1
338	20240627	143200	753195200	22550	22550	22550	22550	11
339	20240627	143100	752947150	22500	22500	22500	22500	6
340	20240627	143000	752812150	22500	22500	22500	22500	100
341	20240627	142900	750562150	22500	22500	22500	22500	0
342	20240627	142800	750562150	22500	22500	22500	22500	240
343	20240627	142700	745162150	22500	22500	22500	22500	0
344	20240627	142600	745162150	22500	22500	22500	22500	0
345	20240627	142500	745162150	22500	22550	22550	22500	122
346	20240627	142400	742417050	22550	22500	22550	22500	251
347	20240627	142300	736769500	22550	22550	22550	22550	1
348	20240627	142200	736746950	22550	22550	22550	22550	30
349	20240627	142100	736070450	22550	22550	22550	22550	0
350	20240627	142000	736070450	22550	22550	22550	22550	0
351	20240627	141900	736070450	22550	22550	22550	22550	0
352	20240627	141800	736070450	22550	22550	22550	22550	0
353	20240627	141700	736070450	22550	22550	22550	22550	0
354	20240627	141600	736070450	22550	22550	22550	22550	370
355	20240627	141500	727726950	22550	22550	22550	22550	1
356	20240627	141400	727704400	22550	22550	22550	22550	0
357	20240627	141300	727704400	22550	22550	22550	22550	0
358	20240627	141200	727704400	22550	22550	22550	22550	0
359	20240627	141100	727704400	22550	22550	22550	22550	0
360	20240627	141000	727704400	22550	22550	22550	22550	0
361	20240627	140900	727704400	22550	22500	22550	22450	617
362	20240627	140800	713821200	22550	22550	22550	22550	1
363	20240627	140700	713798650	22500	22500	22500	22500	0
364	20240627	140600	713798650	22500	22550	22550	22500	232
365	20240627	140500	708578050	22550	22550	22550	22550	1
366	20240627	140400	708555500	22500	22500	22500	22500	30
367	20240627	140300	707880500	22550	22500	22550	22500	73
368	20240627	140200	706237900	22500	22500	22500	22500	24
369	20240627	140100	705697900	22500	22500	22500	22500	185
370	20240627	140000	701535400	22500	22500	22500	22500	5250
371	20240627	135900	583410400	22550	22550	22550	22550	0
372	20240627	135800	583410400	22550	22550	22550	22550	5
373	20240627	135700	583297650	22550	22550	22550	22550	0
374	20240627	135600	583297650	22550	22550	22550	22550	55
375	20240627	135500	582057400	22550	22550	22550	22550	45
376	20240627	135400	581042650	22550	22550	22550	22550	46
377	20240627	135300	580005350	22550	22550	22550	22550	0
378	20240627	135200	580005350	22550	22550	22550	22550	65
379	20240627	135100	578539600	22550	22550	22550	22550	50
380	20240627	135000	577412100	22550	22550	22550	22550	5
381	20240627	134900	577299350	22550	22550	22550	22550	107
382	20240627	134800	574886500	22550	22550	22550	22550	1
383	20240627	134700	574863950	22550	22550	22550	22550	0
384	20240627	134600	574863950	22550	22550	22550	22550	100
385	20240627	134500	572608950	22550	22550	22550	22550	13
386	20240627	134400	572315800	22550	22550	22550	22550	70
387	20240627	134300	570737300	22550	22550	22550	22550	6
388	20240627	134200	570602000	22550	22550	22550	22550	0
389	20240627	134100	570602000	22550	22550	22550	22550	0
390	20240627	134000	570602000	22550	22550	22550	22550	5
391	20240627	133900	570489250	22500	22500	22500	22500	10
392	20240627	133800	570264250	22550	22550	22550	22550	0
393	20240627	133700	570264250	22550	22550	22550	22550	2
394	20240627	133600	570219150	22600	22550	22600	22550	101
395	20240627	133500	567941550	22550	22550	22550	22550	101
396	20240627	133400	565664000	22550	22550	22550	22550	103
397	20240627	133300	563341350	22550	22500	22550	22500	124
398	20240627	133200	560545200	22550	22550	22550	22550	1
399	20240627	133100	560522650	22550	22550	22550	22550	0
400	20240627	133000	560522650	22550	22550	22550	22550	1
401	20240627	132900	560500100	22550	22550	22550	22550	5
402	20240627	132800	560387350	22550	22550	22550	22550	101
403	20240627	132700	558109800	22550	22500	22550	22500	20
404	20240627	132600	557659300	22500	22500	22500	22500	0
405	20240627	132500	557659300	22500	22500	22500	22500	0
406	20240627	132400	557659300	22500	22500	22500	22500	1020
407	20240627	132300	534709300	22550	22550	22550	22550	0
408	20240627	132200	534709300	22550	22550	22550	22550	101
409	20240627	132100	532431750	22550	22550	22550	22550	0
410	20240627	132000	532431750	22550	22550	22550	22550	2
411	20240627	131900	532386650	22550	22550	22550	22550	20
412	20240627	131800	531935650	22600	22600	22600	22600	2
413	20240627	131700	531890450	22550	22550	22550	22550	11
414	20240627	131600	531642400	22550	22550	22550	22550	1
415	20240627	131500	531619850	22500	22500	22500	22500	0
416	20240627	131400	531619850	22500	22500	22500	22500	0
417	20240627	131300	531619850	22500	22500	22500	22500	3
418	20240627	131200	531552350	22500	22500	22500	22500	240
419	20240627	131100	526152350	22500	22500	22500	22500	0
420	20240627	131000	526152350	22500	22500	22500	22500	0
421	20240627	130900	526152350	22500	22500	22500	22500	20
422	20240627	130800	525702350	22550	22550	22550	22550	1
423	20240627	130700	525679800	22550	22550	22550	22550	0
424	20240627	130600	525679800	22550	22550	22550	22550	0
425	20240627	130500	525679800	22550	22600	22600	22500	539
426	20240627	130400	513526100	22550	22550	22550	22550	200
427	20240627	130300	509016100	22550	22550	22550	22550	6
428	20240627	130200	508880800	22550	22550	22550	22550	22
429	20240627	130100	508384700	22550	22550	22550	22550	152
430	20240627	130000	504957100	22600	22600	22600	22600	0
431	20240627	125900	504957100	22600	22600	22600	22600	25
432	20240627	125800	504392100	22550	22550	22550	22550	10
433	20240627	125700	504166600	22550	22550	22550	22550	0
434	20240627	125600	504166600	22550	22550	22550	22550	0
435	20240627	125500	504166600	22550	22550	22550	22550	1
436	20240627	125400	504144050	22600	22600	22600	22600	1
437	20240627	125300	504121450	22550	22550	22550	22550	23
438	20240627	125200	503602800	22550	22550	22550	22550	70
439	20240627	125100	502024300	22550	22550	22550	22550	0
440	20240627	125000	502024300	22550	22550	22550	22550	10
441	20240627	124900	501798800	22550	22600	22600	22550	12
442	20240627	124800	501528150	22550	22600	22600	22550	190
443	20240627	124700	497241100	22550	22550	22550	22550	0
444	20240627	124600	497241100	22550	22550	22550	22550	0
445	20240627	124500	497241100	22550	22550	22550	22550	3
446	20240627	124400	497173450	22550	22550	22550	22550	0
447	20240627	124300	497173450	22550	22550	22550	22550	50
448	20240627	124200	496045950	22550	22550	22550	22550	50
449	20240627	124100	494918450	22500	22550	22550	22500	61
450	20240627	124000	493543100	22550	22550	22550	22550	23
451	20240627	123900	493024450	22500	22500	22500	22500	0
452	20240627	123800	493024450	22500	22550	22550	22500	510
453	20240627	123700	481524450	22500	22500	22500	22500	20
454	20240627	123600	481074450	22550	22550	22550	22550	0
455	20240627	123500	481074450	22550	22500	22550	22500	180
456	20240627	123400	477024400	22500	22500	22500	22500	0
457	20240627	123300	477024400	22500	22550	22550	22500	16
458	20240627	123200	476664350	22550	22550	22550	22550	1
459	20240627	123100	476641800	22550	22550	22550	22550	0
460	20240627	123000	476641800	22550	22550	22550	22550	203
461	20240627	122900	472064150	22500	22500	22500	22500	0
462	20240627	122800	472064150	22500	22500	22500	22500	0
463	20240627	122700	472064150	22500	22500	22500	22500	1
464	20240627	122600	472041650	22550	22550	22550	22550	10
465	20240627	122500	471816150	22550	22550	22550	22550	1
466	20240627	122400	471793600	22550	22600	22600	22550	280
467	20240627	122300	465479550	22550	22550	22550	22550	0
468	20240627	122200	465479550	22550	22600	22600	22550	50
469	20240627	122100	464349800	22550	22550	22550	22500	2161
470	20240627	122000	415620100	22550	22550	22550	22550	0
471	20240627	121900	415620100	22550	22550	22550	22550	4
472	20240627	121800	415529900	22550	22550	22550	22550	0
473	20240627	121700	415529900	22550	22550	22550	22550	20
474	20240627	121600	415078900	22550	22550	22550	22550	0
475	20240627	121500	415078900	22550	22550	22550	22550	0
476	20240627	121400	415078900	22550	22550	22550	22550	48
477	20240627	121300	413996500	22550	22550	22550	22550	5
478	20240627	121200	413883750	22550	22550	22550	22550	10
479	20240627	121100	413658250	22550	22550	22550	22550	1
480	20240627	121000	413635700	22550	22550	22550	22550	0
481	20240627	120900	413635700	22550	22550	22550	22550	0
482	20240627	120800	413635700	22550	22500	22550	22500	96
483	20240627	120700	411472400	22500	22500	22500	22500	93
484	20240627	120600	409379900	22500	22500	22500	22500	0
485	20240627	120500	409379900	22500	22550	22550	22500	25
486	20240627	120400	408817350	22550	22550	22550	22550	1
487	20240627	120300	408794800	22550	22550	22550	22550	0
488	20240627	120200	408794800	22550	22550	22550	22550	3
489	20240627	120100	408727150	22550	22550	22550	22550	31
490	20240627	120000	408028100	22550	22550	22550	22550	56
491	20240627	115900	406765300	22550	22550	22550	22550	21
492	20240627	115800	406291750	22550	22550	22550	22550	1
493	20240627	115700	406269200	22500	22500	22500	22500	0
494	20240627	115600	406269200	22500	22500	22500	22500	0
495	20240627	115500	406269200	22500	22500	22500	22500	1
496	20240627	115400	406246700	22550	22550	22550	22550	0
497	20240627	115300	406246700	22550	22550	22550	22550	2
498	20240627	115200	406201600	22550	22550	22550	22550	0
499	20240627	115100	406201600	22550	22550	22550	22550	0
500	20240627	115000	406201600	22550	22550	22550	22550	0
501	20240627	114900	406201600	22550	22550	22550	22550	3
502	20240627	114800	406133950	22550	22550	22550	22550	17
503	20240627	114700	405750600	22550	22550	22550	22550	21
504	20240627	114600	405277050	22550	22550	22550	22550	2
505	20240627	114500	405231950	22550	22550	22550	22550	0
506	20240627	114400	405231950	22550	22550	22550	22550	1
507	20240627	114300	405209400	22500	22550	22550	22500	111
508	20240627	114200	402711850	22550	22550	22550	22550	0
509	20240627	114100	402711850	22550	22550	22550	22550	0
510	20240627	114000	402711850	22550	22550	22550	22550	0
511	20240627	113900	402711850	22550	22550	22550	22550	3
512	20240627	113800	402644200	22550	22550	22550	22550	30
513	20240627	113700	401967700	22550	22550	22550	22550	0
514	20240627	113600	401967700	22550	22550	22550	22550	1
515	20240627	113500	401945150	22550	22550	22550	22550	9
516	20240627	113400	401742200	22500	22500	22500	22500	22
517	20240627	113300	401247200	22550	22550	22550	22550	3
518	20240627	113200	401179550	22550	22550	22550	22550	20
519	20240627	113100	400728550	22550	22550	22550	22550	4
520	20240627	113000	400638350	22500	22500	22500	22500	0
521	20240627	112900	400638350	22500	22550	22550	22500	713
522	20240627	112800	384595750	22550	22550	22550	22550	1784
523	20240627	112700	344366550	22600	22600	22600	22600	0
524	20240627	112600	344366550	22600	22600	22600	22600	0
525	20240627	112500	344366550	22600	22600	22600	22600	1
526	20240627	112400	344343950	22600	22600	22600	22600	0
527	20240627	112300	344343950	22600	22600	22600	22600	0
528	20240627	112200	344343950	22600	22600	22600	22600	0
529	20240627	112100	344343950	22600	22600	22600	22600	0
530	20240627	112000	344343950	22600	22600	22600	22600	10
531	20240627	111900	344117950	22550	22550	22550	22550	3
532	20240627	111800	344050300	22600	22600	22600	22600	4
533	20240627	111700	343959900	22600	22600	22600	22600	1
534	20240627	111600	343937300	22600	22600	22600	22600	0
535	20240627	111500	343937300	22600	22600	22600	22600	0
536	20240627	111400	343937300	22600	22600	22600	22600	1
537	20240627	111300	343914700	22600	22600	22600	22600	10
538	20240627	111200	343688700	22600	22600	22600	22600	0
539	20240627	111100	343688700	22600	22600	22600	22600	5
540	20240627	111000	343575700	22600	22600	22600	22600	2
541	20240627	110900	343530500	22600	22550	22600	22550	324
542	20240627	110800	336224250	22600	22600	22600	22600	0
543	20240627	110700	336224250	22600	22600	22600	22600	0
544	20240627	110600	336224250	22600	22600	22600	22600	23
545	20240627	110500	335704450	22550	22550	22550	22550	3
546	20240627	110400	335636800	22550	22550	22550	22550	1
547	20240627	110300	335614250	22550	22550	22550	22550	11
548	20240627	110200	335366200	22600	22600	22600	22600	0
549	20240627	110100	335366200	22600	22600	22600	22600	0
550	20240627	110000	335366200	22600	22600	22600	22600	0
551	20240627	105900	335366200	22600	22600	22600	22600	5
552	20240627	105800	335253200	22600	22600	22600	22600	20
553	20240627	105700	334801200	22600	22550	22600	22500	561
554	20240627	105600	322157750	22600	22600	22600	22600	1
555	20240627	105500	322135150	22500	22500	22500	22500	161
556	20240627	105400	318512650	22500	22550	22600	22500	512
557	20240627	105300	306967500	22550	22550	22550	22550	1
558	20240627	105200	306944950	22550	22550	22550	22550	1
559	20240627	105100	306922400	22550	22550	22550	22550	0
560	20240627	105000	306922400	22550	22550	22550	22500	1107
561	20240627	104900	281961200	22550	22550	22550	22550	38
562	20240627	104800	281104300	22600	22600	22600	22550	153
563	20240627	104700	277649000	22600	22550	22600	22550	21
564	20240627	104600	277175400	22550	22550	22550	22550	10
565	20240627	104500	276949900	22600	22550	22600	22550	2
566	20240627	104400	276904750	22600	22600	22600	22600	1
567	20240627	104300	276882150	22600	22600	22600	22600	0
568	20240627	104200	276882150	22600	22600	22600	22600	0
569	20240627	104100	276882150	22600	22600	22600	22600	1
570	20240627	104000	276859550	22600	22600	22600	22600	0
571	20240627	103900	276859550	22600	22600	22600	22600	14
572	20240627	103800	276543150	22550	22600	22600	22550	5
573	20240627	103700	276430350	22550	22550	22550	22550	50
574	20240627	103600	275302850	22550	22550	22550	22550	0
575	20240627	103500	275302850	22550	22550	22550	22550	0
576	20240627	103400	275302850	22550	22600	22600	22550	12
577	20240627	103300	275032200	22600	22600	22600	22600	18
578	20240627	103200	274625400	22600	22600	22600	22600	13
579	20240627	103100	274331600	22600	22600	22600	22600	50
580	20240627	103000	273201600	22600	22550	22600	22550	7
581	20240627	102900	273043700	22550	22550	22550	22550	385
582	20240627	102800	264361950	22600	22550	22600	22550	31
583	20240627	102700	263662850	22600	22600	22600	22600	5
584	20240627	102600	263549850	22550	22550	22550	22550	200
585	20240627	102500	259039850	22550	22550	22550	22550	1
586	20240627	102400	259017300	22600	22600	22600	22600	2
587	20240627	102300	258972100	22600	22600	22600	22600	1
588	20240627	102200	258949500	22600	22550	22600	22550	30
589	20240627	102100	258272000	22600	22600	22600	22600	1
590	20240627	102000	258249400	22600	22600	22600	22600	10
591	20240627	101900	258023400	22600	22600	22600	22600	0
592	20240627	101800	258023400	22600	22600	22600	22600	100
593	20240627	101700	255763400	22600	22600	22600	22600	0
594	20240627	101600	255763400	22600	22600	22600	22600	2
595	20240627	101500	255718200	22600	22600	22600	22600	0
596	20240627	101400	255718200	22600	22600	22600	22600	5
597	20240627	101300	255605200	22600	22600	22600	22600	1
598	20240627	101200	255582600	22550	22600	22600	22550	69
599	20240627	101100	254024250	22600	22600	22600	22600	1
600	20240627	101000	254001650	22500	22600	22600	22500	4
601	20240627	100900	253911450	22550	22550	22550	22550	96
602	20240627	100800	251746650	22600	22600	22600	22600	0
603	20240627	100700	251746650	22600	22600	22600	22600	1
604	20240627	100600	251724050	22550	22550	22550	22550	114
605	20240627	100500	249153350	22550	22550	22550	22550	52
606	20240627	100400	247980750	22600	22550	22600	22550	131
607	20240627	100300	245026650	22550	22550	22550	22550	227
608	20240627	100200	239907800	22550	22550	22550	22550	0
609	20240627	100100	239907800	22550	22550	22550	22550	125
610	20240627	100000	237089050	22550	22550	22550	22550	2
611	20240627	095900	237043950	22550	22550	22550	22550	2
612	20240627	095800	236998850	22550	22550	22550	22550	2
613	20240627	095700	236953750	22550	22500	22550	22500	4
614	20240627	095600	236863600	22500	22500	22500	22500	0
615	20240627	095500	236863600	22500	22500	22500	22500	0
616	20240627	095400	236863600	22500	22500	22500	22500	17
617	20240627	095300	236481100	22500	22500	22500	22500	115
618	20240627	095200	233893600	22550	22550	22550	22550	28
619	20240627	095100	233262200	22550	22550	22550	22550	429
620	20240627	095000	223588250	22550	22550	22550	22550	0
621	20240627	094900	223588250	22550	22550	22550	22550	32
622	20240627	094800	222866650	22600	22600	22600	22550	46
623	20240627	094700	221829100	22600	22550	22600	22550	25
624	20240627	094600	221264900	22600	22600	22600	22600	1
625	20240627	094500	221242300	22600	22600	22600	22600	0
626	20240627	094400	221242300	22600	22600	22600	22600	0
627	20240627	094300	221242300	22600	22600	22600	22600	5
628	20240627	094200	221129300	22550	22550	22550	22550	86
629	20240627	094100	219190000	22550	22550	22550	22550	100
630	20240627	094000	216935000	22550	22550	22550	22550	0
631	20240627	093900	216935000	22550	22550	22550	22550	0
632	20240627	093800	216935000	22550	22550	22550	22550	51
633	20240627	093700	215784950	22550	22550	22550	22550	19
634	20240627	093600	215356500	22600	22600	22600	22600	9
635	20240627	093500	215153100	22550	22600	22600	22550	1025
636	20240627	093400	192039050	22600	22600	22600	22600	11
637	20240627	093300	191790450	22600	22550	22600	22550	1375
638	20240627	093200	160777900	22600	22600	22600	22550	980
639	20240627	093100	138672400	22600	22600	22600	22600	0
640	20240627	093000	138672400	22600	22600	22600	22600	102
641	20240627	092900	136367200	22550	22550	22550	22550	0
642	20240627	092800	136367200	22550	22600	22600	22550	20
643	20240627	092700	135915400	22600	22600	22600	22600	5
644	20240627	092600	135802400	22600	22600	22600	22600	152
645	20240627	092500	132367200	22650	22650	22650	22650	0
646	20240627	092400	132367200	22650	22650	22650	22650	0
647	20240627	092300	132367200	22650	22650	22650	22650	35
648	20240627	092200	131574450	22650	22650	22650	22650	30
649	20240627	092100	130894950	22650	22600	22650	22600	551
650	20240627	092000	118442150	22600	22600	22600	22600	0
651	20240627	091900	118442150	22600	22600	22600	22600	503
652	20240627	091800	107074350	22600	22600	22600	22600	588
653	20240627	091700	93785550	22600	22600	22600	22600	618
654	20240627	091600	79818750	22600	22600	22600	22600	6
655	20240627	091500	79683150	22600	22650	22650	22600	93
656	20240627	091400	77581300	22650	22600	22650	22600	195
657	20240627	091300	73174200	22550	22550	22550	22550	0
658	20240627	091200	73174200	22550	22550	22550	22550	885
659	20240627	091100	53217450	22550	22550	22550	22550	0
660	20240627	091000	53217450	22550	22550	22550	22550	108
661	20240627	090900	50782050	22600	22600	22600	22600	0
662	20240627	090800	50782050	22600	22600	22600	22600	176
663	20240627	090700	46804450	22600	22600	22600	22550	158
664	20240627	090600	43235750	22600	22650	22650	22600	368
665	20240627	090500	34915550	22650	22600	22650	22600	11
666	20240627	090400	34666900	22650	22650	22650	22650	302
667	20240627	090300	27826600	22650	22700	22700	22650	668
668	20240627	090200	12696200	22700	22700	22700	22700	100
669	20240627	090100	10426200	22750	22700	22750	22650	56
670	20240627	090000	9156200	22700	22800	22800	22700	402