KissMeData/448280/min/candle-20240614.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240614	203800	991583700	27050	27050	27050	27050	656
3	20240614	203700	991583700	27050	27050	27050	27050	0
4	20240614	203600	991583700	27050	27050	27050	27050	0
5	20240614	203500	991583700	27050	27050	27050	27050	0
6	20240614	203400	991583700	27050	27050	27050	27050	0
7	20240614	203300	991583700	27050	27050	27050	27050	0
8	20240614	203200	991583700	27050	27050	27050	27050	0
9	20240614	203100	991583700	27050	27050	27050	27050	0
10	20240614	203000	991583700	27050	27050	27050	27050	0
11	20240614	202900	991583700	27050	27050	27050	27050	0
12	20240614	202800	991583700	27050	27050	27050	27050	0
13	20240614	202700	991583700	27050	27050	27050	27050	0
14	20240614	202600	991583700	27050	27050	27050	27050	0
15	20240614	202500	991583700	27050	27050	27050	27050	0
16	20240614	202400	991583700	27050	27050	27050	27050	0
17	20240614	202300	991583700	27050	27050	27050	27050	0
18	20240614	202200	991583700	27050	27050	27050	27050	0
19	20240614	202100	991583700	27050	27050	27050	27050	0
20	20240614	202000	991583700	27050	27050	27050	27050	0
21	20240614	201900	991583700	27050	27050	27050	27050	0
22	20240614	201800	991583700	27050	27050	27050	27050	0
23	20240614	201700	991583700	27050	27050	27050	27050	0
24	20240614	201600	991583700	27050	27050	27050	27050	0
25	20240614	201500	991583700	27050	27050	27050	27050	0
26	20240614	201400	991583700	27050	27050	27050	27050	0
27	20240614	201300	991583700	27050	27050	27050	27050	0
28	20240614	201200	991583700	27050	27050	27050	27050	0
29	20240614	201100	991583700	27050	27050	27050	27050	0
30	20240614	201000	991583700	27050	27050	27050	27050	0
31	20240614	200900	991583700	27050	27050	27050	27050	0
32	20240614	200800	991583700	27050	27050	27050	27050	656
33	20240614	200700	991583700	27050	27050	27050	27050	0
34	20240614	200600	991583700	27050	27050	27050	27050	0
35	20240614	200500	991583700	27050	27050	27050	27050	0
36	20240614	200400	991583700	27050	27050	27050	27050	0
37	20240614	200300	991583700	27050	27050	27050	27050	0
38	20240614	200200	991583700	27050	27050	27050	27050	0
39	20240614	200100	991583700	27050	27050	27050	27050	0
40	20240614	200000	991583700	27050	27050	27050	27050	0
41	20240614	195900	991583700	27050	27050	27050	27050	0
42	20240614	195800	991583700	27050	27050	27050	27050	0
43	20240614	195700	991583700	27050	27050	27050	27050	0
44	20240614	195600	991583700	27050	27050	27050	27050	0
45	20240614	195500	991583700	27050	27050	27050	27050	0
46	20240614	195400	991583700	27050	27050	27050	27050	0
47	20240614	195300	991583700	27050	27050	27050	27050	0
48	20240614	195200	991583700	27050	27050	27050	27050	0
49	20240614	195100	991583700	27050	27050	27050	27050	0
50	20240614	195000	991583700	27050	27050	27050	27050	0
51	20240614	194900	991583700	27050	27050	27050	27050	0
52	20240614	194800	991583700	27050	27050	27050	27050	0
53	20240614	194700	991583700	27050	27050	27050	27050	0
54	20240614	194600	991583700	27050	27050	27050	27050	0
55	20240614	194500	991583700	27050	27050	27050	27050	0
56	20240614	194400	991583700	27050	27050	27050	27050	0
57	20240614	194300	991583700	27050	27050	27050	27050	0
58	20240614	194200	991583700	27050	27050	27050	27050	0
59	20240614	194100	991583700	27050	27050	27050	27050	0
60	20240614	194000	991583700	27050	27050	27050	27050	0
61	20240614	193900	991583700	27050	27050	27050	27050	0
62	20240614	193800	991583700	27050	27050	27050	27050	656
63	20240614	193700	991583700	27050	27050	27050	27050	0
64	20240614	193600	991583700	27050	27050	27050	27050	0
65	20240614	193500	991583700	27050	27050	27050	27050	0
66	20240614	193400	991583700	27050	27050	27050	27050	0
67	20240614	193300	991583700	27050	27050	27050	27050	0
68	20240614	193200	991583700	27050	27050	27050	27050	0
69	20240614	193100	991583700	27050	27050	27050	27050	0
70	20240614	193000	991583700	27050	27050	27050	27050	0
71	20240614	192900	991583700	27050	27050	27050	27050	0
72	20240614	192800	991583700	27050	27050	27050	27050	0
73	20240614	192700	991583700	27050	27050	27050	27050	0
74	20240614	192600	991583700	27050	27050	27050	27050	0
75	20240614	192500	991583700	27050	27050	27050	27050	0
76	20240614	192400	991583700	27050	27050	27050	27050	0
77	20240614	192300	991583700	27050	27050	27050	27050	0
78	20240614	192200	991583700	27050	27050	27050	27050	0
79	20240614	192100	991583700	27050	27050	27050	27050	0
80	20240614	192000	991583700	27050	27050	27050	27050	0
81	20240614	191900	991583700	27050	27050	27050	27050	0
82	20240614	191800	991583700	27050	27050	27050	27050	0
83	20240614	191700	991583700	27050	27050	27050	27050	0
84	20240614	191600	991583700	27050	27050	27050	27050	0
85	20240614	191500	991583700	27050	27050	27050	27050	0
86	20240614	191400	991583700	27050	27050	27050	27050	0
87	20240614	191300	991583700	27050	27050	27050	27050	0
88	20240614	191200	991583700	27050	27050	27050	27050	0
89	20240614	191100	991583700	27050	27050	27050	27050	0
90	20240614	191000	991583700	27050	27050	27050	27050	0
91	20240614	190900	991583700	27050	27050	27050	27050	0
92	20240614	190800	991583700	27050	27050	27050	27050	656
93	20240614	190700	991583700	27050	27050	27050	27050	0
94	20240614	190600	991583700	27050	27050	27050	27050	0
95	20240614	190500	991583700	27050	27050	27050	27050	0
96	20240614	190400	991583700	27050	27050	27050	27050	0
97	20240614	190300	991583700	27050	27050	27050	27050	0
98	20240614	190200	991583700	27050	27050	27050	27050	0
99	20240614	190100	991583700	27050	27050	27050	27050	0
100	20240614	190000	991583700	27050	27050	27050	27050	0
101	20240614	185900	991583700	27050	27050	27050	27050	0
102	20240614	185800	991583700	27050	27050	27050	27050	0
103	20240614	185700	991583700	27050	27050	27050	27050	0
104	20240614	185600	991583700	27050	27050	27050	27050	0
105	20240614	185500	991583700	27050	27050	27050	27050	0
106	20240614	185400	991583700	27050	27050	27050	27050	0
107	20240614	185300	991583700	27050	27050	27050	27050	0
108	20240614	185200	991583700	27050	27050	27050	27050	0
109	20240614	185100	991583700	27050	27050	27050	27050	0
110	20240614	185000	991583700	27050	27050	27050	27050	0
111	20240614	184900	991583700	27050	27050	27050	27050	0
112	20240614	184800	991583700	27050	27050	27050	27050	0
113	20240614	184700	991583700	27050	27050	27050	27050	0
114	20240614	184600	991583700	27050	27050	27050	27050	0
115	20240614	184500	991583700	27050	27050	27050	27050	0
116	20240614	184400	991583700	27050	27050	27050	27050	0
117	20240614	184300	991583700	27050	27050	27050	27050	0
118	20240614	184200	991583700	27050	27050	27050	27050	0
119	20240614	184100	991583700	27050	27050	27050	27050	0
120	20240614	184000	991583700	27050	27050	27050	27050	0
121	20240614	183900	991583700	27050	27050	27050	27050	0
122	20240614	183800	991583700	27050	27050	27050	27050	656
123	20240614	183700	991583700	27050	27050	27050	27050	0
124	20240614	183600	991583700	27050	27050	27050	27050	0
125	20240614	183500	991583700	27050	27050	27050	27050	0
126	20240614	183400	991583700	27050	27050	27050	27050	0
127	20240614	183300	991583700	27050	27050	27050	27050	0
128	20240614	183200	991583700	27050	27050	27050	27050	0
129	20240614	183100	991583700	27050	27050	27050	27050	0
130	20240614	183000	991583700	27050	27050	27050	27050	0
131	20240614	182900	991583700	27050	27050	27050	27050	0
132	20240614	182800	991583700	27050	27050	27050	27050	0
133	20240614	182700	991583700	27050	27050	27050	27050	0
134	20240614	182600	991583700	27050	27050	27050	27050	0
135	20240614	182500	991583700	27050	27050	27050	27050	0
136	20240614	182400	991583700	27050	27050	27050	27050	0
137	20240614	182300	991583700	27050	27050	27050	27050	0
138	20240614	182200	991583700	27050	27050	27050	27050	0
139	20240614	182100	991583700	27050	27050	27050	27050	0
140	20240614	182000	991583700	27050	27050	27050	27050	0
141	20240614	181900	991583700	27050	27050	27050	27050	0
142	20240614	181800	991583700	27050	27050	27050	27050	0
143	20240614	181700	991583700	27050	27050	27050	27050	0
144	20240614	181600	991583700	27050	27050	27050	27050	0
145	20240614	181500	991583700	27050	27050	27050	27050	0
146	20240614	181400	991583700	27050	27050	27050	27050	0
147	20240614	181300	991583700	27050	27050	27050	27050	0
148	20240614	181200	991583700	27050	27050	27050	27050	0
149	20240614	181100	991583700	27050	27050	27050	27050	0
150	20240614	181000	991583700	27050	27050	27050	27050	0
151	20240614	180900	991583700	27050	27050	27050	27050	0
152	20240614	180800	991583700	27050	27050	27050	27050	656
153	20240614	180700	991583700	27050	27050	27050	27050	0
154	20240614	180600	991583700	27050	27050	27050	27050	0
155	20240614	180500	991583700	27050	27050	27050	27050	0
156	20240614	180400	991583700	27050	27050	27050	27050	0
157	20240614	180300	991583700	27050	27050	27050	27050	0
158	20240614	180200	991583700	27050	27050	27050	27050	0
159	20240614	180100	991583700	27050	27050	27050	27050	0
160	20240614	180000	991583700	27050	27050	27050	27050	0
161	20240614	175900	991583700	27050	27050	27050	27050	0
162	20240614	175800	991583700	27050	27050	27050	27050	0
163	20240614	175700	991583700	27050	27050	27050	27050	0
164	20240614	175600	991583700	27050	27050	27050	27050	0
165	20240614	175500	991583700	27050	27050	27050	27050	0
166	20240614	175400	991583700	27050	27050	27050	27050	0
167	20240614	175300	991583700	27050	27050	27050	27050	0
168	20240614	175200	991583700	27050	27050	27050	27050	0
169	20240614	175100	991583700	27050	27050	27050	27050	0
170	20240614	175000	991583700	27050	27050	27050	27050	0
171	20240614	174900	991583700	27050	27050	27050	27050	0
172	20240614	174800	991583700	27050	27050	27050	27050	0
173	20240614	174700	991583700	27050	27050	27050	27050	0
174	20240614	174600	991583700	27050	27050	27050	27050	0
175	20240614	174500	991583700	27050	27050	27050	27050	0
176	20240614	174400	991583700	27050	27050	27050	27050	0
177	20240614	174300	991583700	27050	27050	27050	27050	0
178	20240614	174200	991583700	27050	27050	27050	27050	0
179	20240614	174100	991583700	27050	27050	27050	27050	0
180	20240614	174000	991583700	27050	27050	27050	27050	0
181	20240614	173900	991583700	27050	27050	27050	27050	0
182	20240614	173800	991583700	27050	27050	27050	27050	656
183	20240614	173700	991583700	27050	27050	27050	27050	0
184	20240614	173600	991583700	27050	27050	27050	27050	0
185	20240614	173500	991583700	27050	27050	27050	27050	0
186	20240614	173400	991583700	27050	27050	27050	27050	0
187	20240614	173300	991583700	27050	27050	27050	27050	0
188	20240614	173200	991583700	27050	27050	27050	27050	0
189	20240614	173100	991583700	27050	27050	27050	27050	0
190	20240614	173000	991583700	27050	27050	27050	27050	0
191	20240614	172900	991583700	27050	27050	27050	27050	0
192	20240614	172800	991583700	27050	27050	27050	27050	0
193	20240614	172700	991583700	27050	27050	27050	27050	0
194	20240614	172600	991583700	27050	27050	27050	27050	0
195	20240614	172500	991583700	27050	27050	27050	27050	0
196	20240614	172400	991583700	27050	27050	27050	27050	0
197	20240614	172300	991583700	27050	27050	27050	27050	0
198	20240614	172200	991583700	27050	27050	27050	27050	0
199	20240614	172100	991583700	27050	27050	27050	27050	0
200	20240614	172000	991583700	27050	27050	27050	27050	0
201	20240614	171900	991583700	27050	27050	27050	27050	0
202	20240614	171800	991583700	27050	27050	27050	27050	0
203	20240614	171700	991583700	27050	27050	27050	27050	0
204	20240614	171600	991583700	27050	27050	27050	27050	0
205	20240614	171500	991583700	27050	27050	27050	27050	0
206	20240614	171400	991583700	27050	27050	27050	27050	0
207	20240614	171300	991583700	27050	27050	27050	27050	0
208	20240614	171200	991583700	27050	27050	27050	27050	0
209	20240614	171100	991583700	27050	27050	27050	27050	0
210	20240614	171000	991583700	27050	27050	27050	27050	0
211	20240614	170900	991583700	27050	27050	27050	27050	0
212	20240614	170800	991583700	27050	27050	27050	27050	656
213	20240614	170700	991583700	27050	27050	27050	27050	0
214	20240614	170600	991583700	27050	27050	27050	27050	0
215	20240614	170500	991583700	27050	27050	27050	27050	0
216	20240614	170400	991583700	27050	27050	27050	27050	0
217	20240614	170300	991583700	27050	27050	27050	27050	0
218	20240614	170200	991583700	27050	27050	27050	27050	0
219	20240614	170100	991583700	27050	27050	27050	27050	0
220	20240614	170000	991583700	27050	27050	27050	27050	0
221	20240614	165900	991583700	27050	27050	27050	27050	0
222	20240614	165800	991583700	27050	27050	27050	27050	0
223	20240614	165700	991583700	27050	27050	27050	27050	0
224	20240614	165600	991583700	27050	27050	27050	27050	0
225	20240614	165500	991583700	27050	27050	27050	27050	0
226	20240614	165400	991583700	27050	27050	27050	27050	0
227	20240614	165300	991583700	27050	27050	27050	27050	0
228	20240614	165200	991583700	27050	27050	27050	27050	0
229	20240614	165100	991583700	27050	27050	27050	27050	0
230	20240614	165000	991583700	27050	27050	27050	27050	0
231	20240614	164900	991583700	27050	27050	27050	27050	0
232	20240614	164800	991583700	27050	27050	27050	27050	0
233	20240614	164700	991583700	27050	27050	27050	27050	0
234	20240614	164600	991583700	27050	27050	27050	27050	0
235	20240614	164500	991583700	27050	27050	27050	27050	0
236	20240614	164400	991583700	27050	27050	27050	27050	0
237	20240614	164300	991583700	27050	27050	27050	27050	0
238	20240614	164200	991583700	27050	27050	27050	27050	0
239	20240614	164100	991583700	27050	27050	27050	27050	0
240	20240614	164000	991583700	27050	27050	27050	27050	0
241	20240614	163900	991583700	27050	27050	27050	27050	0
242	20240614	163800	991583700	27050	27050	27050	27050	656
243	20240614	163700	991583700	27050	27050	27050	27050	0
244	20240614	163600	991583700	27050	27050	27050	27050	0
245	20240614	163500	991583700	27050	27050	27050	27050	0
246	20240614	163400	991583700	27050	27050	27050	27050	0
247	20240614	163300	991583700	27050	27050	27050	27050	0
248	20240614	163200	991583700	27050	27050	27050	27050	0
249	20240614	163100	991583700	27050	27050	27050	27050	0
250	20240614	163000	991583700	27050	27050	27050	27050	0
251	20240614	162900	991583700	27050	27050	27050	27050	0
252	20240614	162800	991583700	27050	27050	27050	27050	0
253	20240614	162700	991583700	27050	27050	27050	27050	0
254	20240614	162600	991583700	27050	27050	27050	27050	0
255	20240614	162500	991583700	27050	27050	27050	27050	0
256	20240614	162400	991583700	27050	27050	27050	27050	0
257	20240614	162300	991583700	27050	27050	27050	27050	0
258	20240614	162200	991583700	27050	27050	27050	27050	0
259	20240614	162100	991583700	27050	27050	27050	27050	0
260	20240614	162000	991583700	27050	27050	27050	27050	0
261	20240614	161900	991583700	27050	27050	27050	27050	0
262	20240614	161800	991583700	27050	27050	27050	27050	0
263	20240614	161700	991583700	27050	27050	27050	27050	0
264	20240614	161600	991583700	27050	27050	27050	27050	0
265	20240614	161500	991583700	27050	27050	27050	27050	0
266	20240614	161400	991583700	27050	27050	27050	27050	0
267	20240614	161300	991583700	27050	27050	27050	27050	0
268	20240614	161200	991583700	27050	27050	27050	27050	0
269	20240614	161100	991583700	27050	27050	27050	27050	0
270	20240614	161000	991583700	27050	27050	27050	27050	0
271	20240614	160900	991583700	27050	27050	27050	27050	0
272	20240614	160800	991583700	27050	27050	27050	27050	656
273	20240614	160700	991583700	27050	27050	27050	27050	0
274	20240614	160600	991583700	27050	27050	27050	27050	0
275	20240614	160500	991583700	27050	27050	27050	27050	0
276	20240614	160400	991583700	27050	27050	27050	27050	0
277	20240614	160300	991583700	27050	27050	27050	27050	0
278	20240614	160200	991583700	27050	27050	27050	27050	0
279	20240614	160100	991583700	27050	27050	27050	27050	0
280	20240614	160000	991583700	27050	27050	27050	27050	0
281	20240614	155900	991583700	27050	27050	27050	27050	0
282	20240614	155800	991583700	27050	27050	27050	27050	0
283	20240614	155700	991583700	27050	27050	27050	27050	0
284	20240614	155600	991583700	27050	27050	27050	27050	0
285	20240614	155500	991583700	27050	27050	27050	27050	0
286	20240614	155400	991583700	27050	27050	27050	27050	0
287	20240614	155300	991583700	27050	27050	27050	27050	0
288	20240614	155200	991583700	27050	27050	27050	27050	0
289	20240614	155100	991583700	27050	27050	27050	27050	0
290	20240614	155000	991583700	27050	27050	27050	27050	0
291	20240614	154900	991583700	27050	27050	27050	27050	0
292	20240614	154800	991583700	27050	27050	27050	27050	0
293	20240614	154700	991583700	27050	27050	27050	27050	0
294	20240614	154600	991583700	27050	27050	27050	27050	0
295	20240614	154500	991583700	27050	27050	27050	27050	0
296	20240614	154400	991583700	27050	27050	27050	27050	0
297	20240614	154300	991583700	27050	27050	27050	27050	0
298	20240614	154200	991583700	27050	27050	27050	27050	0
299	20240614	154100	991583700	27050	27050	27050	27050	0
300	20240614	154000	991583700	27050	27050	27050	27050	0
301	20240614	153900	991583700	27050	27050	27050	27050	0
302	20240614	153800	991583700	27050	27050	27050	27050	656
303	20240614	153700	991583700	27050	27050	27050	27050	0
304	20240614	153600	991583700	27050	27050	27050	27050	0
305	20240614	153500	991583700	27050	27050	27050	27050	0
306	20240614	153400	991583700	27050	27050	27050	27050	0
307	20240614	153300	991583700	27050	27050	27050	27050	0
308	20240614	153200	991583700	27050	27050	27050	27050	0
309	20240614	153100	991583700	27050	27050	27050	27050	0
310	20240614	153000	991583700	27050	27050	27050	27050	656
311	20240614	152900	973838900	27050	27050	27050	27050	0
312	20240614	152800	973838900	27050	27050	27050	27050	0
313	20240614	152700	973838900	27050	27050	27050	27050	0
314	20240614	152600	973838900	27050	27050	27050	27050	0
315	20240614	152500	973838900	27050	27050	27050	27050	0
316	20240614	152400	973838900	27050	27050	27050	27050	0
317	20240614	152300	973838900	27050	27050	27050	27050	0
318	20240614	152200	973838900	27050	27050	27050	27050	0
319	20240614	152100	973838900	27050	27050	27050	27050	0
320	20240614	152000	973838900	27050	27050	27050	27050	0
321	20240614	151900	973838900	27050	27000	27050	27000	9
322	20240614	151800	973595850	27000	27050	27050	27000	51
323	20240614	151700	972218800	27050	27050	27050	27050	132
324	20240614	151600	968648200	27050	27000	27050	27000	9
325	20240614	151500	968405100	27050	27050	27050	27050	1
326	20240614	151400	968378050	27050	27050	27050	27050	3
327	20240614	151300	968296900	27050	27050	27050	27050	75
328	20240614	151200	966268150	27050	27050	27050	27050	4
329	20240614	151100	966159950	27050	27050	27050	27000	33
330	20240614	151000	965268550	27050	27050	27050	27050	23
331	20240614	150900	964646400	27050	27050	27050	27050	19
332	20240614	150800	964132450	27100	27100	27100	27100	53
333	20240614	150700	962696150	27100	27100	27100	27100	220
334	20240614	150600	956734150	27100	27100	27100	27100	12
335	20240614	150500	956408950	27050	27050	27050	27050	257
336	20240614	150400	949457100	27050	27000	27050	27000	141
337	20240614	150300	945650000	27000	27000	27000	27000	1
338	20240614	150200	945623000	27000	27000	27000	27000	74
339	20240614	150100	943625000	27050	27000	27050	27000	10
340	20240614	150000	943354950	27000	27000	27000	26950	487
341	20240614	145900	930208550	27000	27000	27000	27000	1
342	20240614	145800	930181550	27000	27000	27000	27000	3
343	20240614	145700	930100550	26900	26900	26900	26900	8
344	20240614	145600	929885350	27000	26950	27000	26950	43
345	20240614	145500	928726400	26950	26950	26950	26950	5
346	20240614	145400	928591650	26950	26950	26950	26950	41
347	20240614	145300	927486700	26900	26900	26900	26900	0
348	20240614	145200	927486700	26900	26950	26950	26900	55
349	20240614	145100	926004550	26950	26950	26950	26950	50
350	20240614	145000	924657050	26950	26950	26950	26950	24
351	20240614	144900	924010250	26900	26950	26950	26900	4
352	20240614	144800	923902500	26950	26950	26950	26950	14
353	20240614	144700	923525200	26950	26950	26950	26950	17
354	20240614	144600	923067050	26950	27000	27000	26950	123
355	20240614	144500	919751900	27000	27000	27000	27000	8
356	20240614	144400	919535900	27050	27050	27050	27000	899
357	20240614	144300	895261850	27050	27050	27050	27050	9
358	20240614	144200	895018400	27050	27050	27050	27050	21
359	20240614	144100	894450350	27050	27050	27050	27050	1
360	20240614	144000	894423300	27050	27000	27050	27000	47
361	20240614	143900	893154200	27050	27050	27050	27050	77
362	20240614	143800	891071350	27050	27050	27050	27050	6
363	20240614	143700	890909050	27050	27050	27050	27000	69
364	20240614	143600	889045700	27050	27050	27050	27050	3
365	20240614	143500	888964550	27050	27050	27050	27050	0
366	20240614	143400	888964550	27050	27050	27050	27050	3
367	20240614	143300	888883400	27050	27050	27050	27050	1
368	20240614	143200	888856350	27000	27100	27100	27000	67
369	20240614	143100	887046900	27100	27100	27150	27000	319
370	20240614	143000	878429100	27150	27150	27150	27150	3
371	20240614	142900	878347650	27150	27150	27150	27150	0
372	20240614	142800	878347650	27150	27100	27150	27100	37
373	20240614	142700	877344850	27100	27100	27100	27100	2
374	20240614	142600	877290650	27100	27100	27100	27100	13
375	20240614	142500	876938350	27100	27100	27100	27100	0
376	20240614	142400	876938350	27100	27100	27100	27100	2
377	20240614	142300	876884150	27100	27100	27100	27100	1
378	20240614	142200	876857050	27100	27100	27100	27100	23
379	20240614	142100	876233750	27100	27100	27100	27100	3
380	20240614	142000	876152450	27100	27050	27100	27050	9
381	20240614	141900	875908600	27000	27050	27050	27000	170
382	20240614	141800	871318250	27100	27100	27100	27100	3
383	20240614	141700	871236950	27050	27050	27050	27050	144
384	20240614	141600	867341750	27100	27100	27100	27100	3
385	20240614	141500	867260450	27100	27100	27100	27100	10
386	20240614	141400	866989450	27100	27100	27100	27100	13
387	20240614	141300	866637150	27100	27100	27100	27100	0
388	20240614	141200	866637150	27100	27100	27100	27100	2
389	20240614	141100	866582950	27050	27050	27050	27050	30
390	20240614	141000	865771450	27100	27100	27100	27100	5
391	20240614	140900	865635950	27100	27100	27100	27100	13
392	20240614	140800	865283650	27100	27100	27100	27100	2
393	20240614	140700	865229450	27050	27050	27050	27050	1
394	20240614	140600	865202400	27100	27100	27100	27100	4
395	20240614	140500	865094000	27100	27100	27100	27100	30
396	20240614	140400	864281000	27100	27100	27100	27050	106
397	20240614	140300	861413400	27100	27100	27100	27100	30
398	20240614	140200	860600400	27150	27150	27150	27150	3
399	20240614	140100	860518950	27100	27100	27100	27100	0
400	20240614	140000	860518950	27100	27150	27150	27100	10
401	20240614	135900	860247850	27050	27050	27050	27050	0
402	20240614	135800	860247850	27050	27150	27150	27050	112
403	20240614	135700	857216750	27150	27150	27150	27150	0
404	20240614	135600	857216750	27150	27150	27150	27150	2
405	20240614	135500	857162450	27150	27150	27150	27150	0
406	20240614	135400	857162450	27150	27150	27150	27150	3
407	20240614	135300	857081000	27150	27100	27150	27100	51
408	20240614	135200	855698400	27100	27100	27100	27050	154
409	20240614	135100	851527050	27100	27100	27100	27100	4
410	20240614	135000	851418650	27100	27100	27100	27100	3
411	20240614	134900	851337350	27050	27050	27050	27050	0
412	20240614	134800	851337350	27050	27100	27100	27050	42
413	20240614	134700	850201150	27100	27100	27100	27100	7
414	20240614	134600	850011450	27100	27100	27100	27100	7
415	20240614	134500	849821750	27100	27100	27100	27100	1
416	20240614	134400	849794650	27100	27100	27100	27100	2
417	20240614	134300	849740450	27050	27050	27050	27050	195
418	20240614	134200	844465700	27100	27100	27100	27100	6
419	20240614	134100	844303100	27100	27100	27100	27100	13
420	20240614	134000	843950800	27100	27100	27100	27100	3
421	20240614	133900	843869500	27100	27100	27100	27100	80
422	20240614	133800	841701500	27100	27100	27100	27100	3
423	20240614	133700	841620200	27050	27050	27050	27050	11
424	20240614	133600	841322650	27100	27150	27150	27100	22
425	20240614	133500	840726400	27100	27100	27100	27100	21
426	20240614	133400	840157300	27100	27100	27100	27100	3
427	20240614	133300	840076000	27100	27100	27100	27100	2
428	20240614	133200	840021800	27100	27100	27100	27100	2
429	20240614	133100	839967600	27100	27100	27100	27100	0
430	20240614	133000	839967600	27100	27100	27100	27100	10
431	20240614	132900	839696600	27100	27100	27100	27100	3
432	20240614	132800	839615300	27100	27100	27100	27100	2
433	20240614	132700	839561100	27100	27100	27100	27100	0
434	20240614	132600	839561100	27100	27100	27100	27100	168
435	20240614	132500	835008300	27100	27100	27100	27100	7
436	20240614	132400	834818600	27100	27100	27100	27100	3
437	20240614	132300	834737300	27100	27100	27100	27100	2
438	20240614	132200	834683100	27000	27000	27000	27000	25
439	20240614	132100	834008100	27100	27100	27100	27100	0
440	20240614	132000	834008100	27100	27100	27100	27100	3
441	20240614	131900	833926800	26900	26900	26900	26900	0
442	20240614	131800	833926800	26900	27100	27100	26900	2317
443	20240614	131700	771384000	27100	27100	27100	27100	27
444	20240614	131600	770652300	27150	27150	27150	27150	2
445	20240614	131500	770598000	27150	27150	27150	27150	0
446	20240614	131400	770598000	27150	27150	27150	27150	28
447	20240614	131300	769837800	27100	27100	27100	27100	3
448	20240614	131200	769756500	27150	27150	27150	27150	0
449	20240614	131100	769756500	27150	27150	27150	27150	2
450	20240614	131000	769702200	27150	27150	27150	27150	0
451	20240614	130900	769702200	27150	27150	27150	27150	3
452	20240614	130800	769620750	27100	27100	27100	27100	42
453	20240614	130700	768482550	27150	27150	27150	27150	2
454	20240614	130600	768428250	27150	27150	27150	27150	0
455	20240614	130500	768428250	27150	27150	27150	27150	3
456	20240614	130400	768346800	27150	27150	27150	27150	0
457	20240614	130300	768346800	27150	27100	27150	27100	8
458	20240614	130200	768129900	27200	27200	27200	27200	0
459	20240614	130100	768129900	27200	27200	27200	27200	3
460	20240614	130000	768048300	27150	27150	27150	27150	2
461	20240614	125900	767994000	27200	27200	27200	27200	4
462	20240614	125800	767885200	27200	27200	27200	27200	0
463	20240614	125700	767885200	27200	27200	27200	27200	3
464	20240614	125600	767803600	27200	27200	27200	27200	0
465	20240614	125500	767803600	27200	27200	27200	27100	9
466	20240614	125400	767558900	27200	27200	27200	27200	21
467	20240614	125300	766987700	27200	27200	27200	27200	3
468	20240614	125200	766906100	27100	27100	27100	27100	27
469	20240614	125100	766174400	27200	27200	27200	27200	3
470	20240614	125000	766092800	27250	27250	27250	27250	0
471	20240614	124900	766092800	27250	27250	27250	27250	3
472	20240614	124800	766011050	27250	27250	27250	27250	0
473	20240614	124700	766011050	27250	27250	27250	27250	2
474	20240614	124600	765956550	27250	27250	27250	27250	0
475	20240614	124500	765956550	27250	27250	27250	27250	3
476	20240614	124400	765874800	27050	27200	27200	27050	244
477	20240614	124300	759255000	27250	27250	27250	27250	2
478	20240614	124200	759200500	27250	27250	27250	27250	0
479	20240614	124100	759200500	27250	27250	27250	27250	3
480	20240614	124000	759118750	27200	27200	27200	27200	88
481	20240614	123900	756725150	27200	27200	27200	27200	4
482	20240614	123800	756616350	27200	27200	27200	27200	0
483	20240614	123700	756616350	27200	27200	27200	27200	3
484	20240614	123600	756534750	27200	27200	27200	27200	0
485	20240614	123500	756534750	27200	27200	27200	27200	2
486	20240614	123400	756480350	27050	27200	27200	27050	800
487	20240614	123300	734801150	27300	27300	27300	27300	3
488	20240614	123200	734719250	27250	27250	27250	27250	0
489	20240614	123100	734719250	27250	27250	27250	27250	2
490	20240614	123000	734664750	27250	27300	27300	27250	125
491	20240614	122900	731257000	27300	27200	27300	27200	220
492	20240614	122800	725261900	27200	27200	27250	27200	52
493	20240614	122700	723845000	27200	27200	27250	27200	41
494	20240614	122600	722729700	27200	27200	27200	27200	0
495	20240614	122500	722729700	27200	27250	27250	27200	4
496	20240614	122400	722620750	27200	27200	27200	27200	0
497	20240614	122300	722620750	27200	27200	27200	27200	54
498	20240614	122200	721151950	27100	27100	27100	27100	3
499	20240614	122100	721070650	27200	27200	27200	27200	3
500	20240614	122000	720989050	27250	27250	27250	27250	40
501	20240614	121900	719899050	27250	27250	27250	27250	2
502	20240614	121800	719844550	27250	27200	27250	27200	2
503	20240614	121700	719790100	27200	27200	27200	27200	4
504	20240614	121600	719681300	27200	27200	27200	27200	0
505	20240614	121500	719681300	27200	27150	27200	27150	302
506	20240614	121400	711468750	27100	27100	27100	27050	167
507	20240614	121300	706947050	27100	27100	27100	27100	13
508	20240614	121200	706594750	27200	27200	27200	27200	0
509	20240614	121100	706594750	27200	27250	27250	27200	3
510	20240614	121000	706513050	27200	27100	27200	27100	501
511	20240614	120900	692896050	27100	27100	27100	27100	3
512	20240614	120800	692814750	27100	27100	27100	27100	1
513	20240614	120700	692787650	27200	27200	27200	27200	177
514	20240614	120600	687973250	27050	27100	27200	27050	231
515	20240614	120500	681719550	27100	27200	27200	27100	123
516	20240614	120400	678385000	27200	27200	27200	27200	0
517	20240614	120300	678385000	27200	27200	27200	27200	2
518	20240614	120200	678330600	27150	27150	27150	27150	11
519	20240614	120100	678031950	27150	27150	27150	27150	3
520	20240614	120000	677950500	27150	27150	27150	27150	76
521	20240614	115900	675887100	27100	27150	27150	27100	32
522	20240614	115800	675019800	27100	27100	27100	27100	23
523	20240614	115700	674396500	27100	27100	27100	27100	8
524	20240614	115600	674179700	27100	27100	27100	27100	0
525	20240614	115500	674179700	27100	27100	27100	27100	57
526	20240614	115400	672635000	27100	27100	27100	27100	0
527	20240614	115300	672635000	27100	27100	27100	27100	3
528	20240614	115200	672553700	27100	27050	27100	27050	15
529	20240614	115100	672147700	27050	27100	27100	27050	6
530	20240614	115000	671985250	27100	27100	27100	27100	4
531	20240614	114900	671876850	27100	27100	27100	27100	10
532	20240614	114800	671605850	27100	27100	27100	27100	14
533	20240614	114700	671226450	27100	27100	27100	27100	2
534	20240614	114600	671172250	27100	27100	27100	27100	0
535	20240614	114500	671172250	27100	27100	27100	27100	4
536	20240614	114400	671063850	27100	27100	27100	27100	0
537	20240614	114300	671063850	27100	27100	27100	27100	2
538	20240614	114200	671009650	27100	27100	27100	27100	1
539	20240614	114100	670982550	27150	27150	27150	27150	3
540	20240614	114000	670901100	27150	27150	27150	27150	1
541	20240614	113900	670873950	27150	27150	27150	27150	2
542	20240614	113800	670819650	27150	27150	27150	27150	0
543	20240614	113700	670819650	27150	27150	27150	27150	3
544	20240614	113600	670738200	27150	27150	27150	27150	0
545	20240614	113500	670738200	27150	27150	27150	27150	7
546	20240614	113400	670548150	27150	27150	27150	27150	51
547	20240614	113300	669163500	27050	27150	27200	27050	204
548	20240614	113200	663624850	27150	27150	27150	27150	0
549	20240614	113100	663624850	27150	27100	27150	27050	128
550	20240614	113000	660162200	27100	27100	27100	27100	0
551	20240614	112900	660162200	27100	27150	27150	27100	18
552	20240614	112800	659674250	27150	27150	27150	27150	0
553	20240614	112700	659674250	27150	27150	27150	27150	2
554	20240614	112600	659619950	27150	27150	27150	27150	0
555	20240614	112500	659619950	27150	27150	27150	27150	3
556	20240614	112400	659538500	27150	27150	27150	27150	12
557	20240614	112300	659212700	27100	27150	27150	27100	3
558	20240614	112200	659131300	27150	27150	27150	27150	0
559	20240614	112100	659131300	27150	27150	27150	27150	3
560	20240614	112000	659049850	27150	27150	27150	27150	0
561	20240614	111900	659049850	27150	27150	27150	27150	2
562	20240614	111800	658995550	27100	27100	27100	27100	0
563	20240614	111700	658995550	27100	27000	27100	26950	1024
564	20240614	111600	631257900	27000	27000	27000	27000	8
565	20240614	111500	631041900	27000	27000	27000	27000	29
566	20240614	111400	630258900	27000	27000	27000	27000	107
567	20240614	111300	627369900	27000	27000	27000	26950	12
568	20240614	111200	627046100	26950	26950	26950	26950	0
569	20240614	111100	627046100	26950	26950	26950	26950	121
570	20240614	111000	623785150	27000	26950	27000	26950	12
571	20240614	110900	623461200	27050	27050	27050	27050	3
572	20240614	110800	623380050	27050	27050	27050	27050	0
573	20240614	110700	623380050	27050	26850	27050	26800	188
574	20240614	110600	618325450	26800	26850	26850	26800	358
575	20240614	110500	608730800	26800	26800	26800	26800	0
576	20240614	110400	608730800	26800	26900	26900	26800	350
577	20240614	110300	599337650	26900	26900	26900	26900	1
578	20240614	110200	599310750	26900	26900	26900	26900	104
579	20240614	110100	596513150	26900	26900	26900	26900	0
580	20240614	110000	596513150	26900	26950	26950	26900	127
581	20240614	105900	593095250	26950	26950	26950	26950	5
582	20240614	105800	592960500	26900	26900	26900	26900	123
583	20240614	105700	589651800	26950	26950	26950	26950	0
584	20240614	105600	589651800	26950	26950	26950	26950	11
585	20240614	105500	589355350	26850	26850	26850	26850	99
586	20240614	105400	586697200	26850	26850	26850	26850	54
587	20240614	105300	585247300	26850	26850	26850	26850	257
588	20240614	105200	578346850	26850	26850	26850	26800	318
589	20240614	105100	569817950	26850	26850	26850	26850	21
590	20240614	105000	569254100	26800	26800	26800	26800	2
591	20240614	104900	569200500	26800	26800	26800	26800	13
592	20240614	104800	568852100	26800	26800	26800	26800	11
593	20240614	104700	568557300	26800	26750	26800	26750	6
594	20240614	104600	568396700	26800	26800	26800	26750	117
595	20240614	104500	565261850	26800	26800	26800	26800	350
596	20240614	104400	555881850	26850	26850	26850	26850	111
597	20240614	104300	552901500	26850	26900	26900	26800	412
598	20240614	104200	541842100	26850	26850	26850	26850	5
599	20240614	104100	541707850	26900	26900	26900	26850	190
600	20240614	104000	536603000	26800	26800	26800	26800	0
601	20240614	103900	536603000	26800	26900	26950	26800	66
602	20240614	103800	534832300	26800	26800	26800	26800	155
603	20240614	103700	530678300	26800	26900	26900	26800	497
604	20240614	103600	517355500	26850	26850	26850	26850	5
605	20240614	103500	517221250	26850	26850	26900	26850	927
606	20240614	103400	492327550	26900	26950	26950	26900	405
607	20240614	103300	481432900	26950	26950	26950	26950	104
608	20240614	103200	478630100	26950	26900	26950	26900	370
609	20240614	103100	468666200	26900	26900	26950	26900	179
610	20240614	103000	463850950	26950	26950	26950	26950	11
611	20240614	102900	463554500	26950	27000	27000	26950	196
612	20240614	102800	458272200	26950	27000	27000	26950	897
613	20240614	102700	434056350	27000	27000	27050	27000	53
614	20240614	102600	432625300	27000	27000	27000	27000	524
615	20240614	102500	418477300	27000	27050	27050	27000	42
616	20240614	102400	417341850	27000	27050	27050	27000	192
617	20240614	102300	412156750	27050	27100	27100	27050	1077
618	20240614	102200	383006900	27100	27100	27100	27100	100
619	20240614	102100	380296900	27100	27100	27100	27100	2
620	20240614	102000	380242700	27100	27100	27100	27100	15
621	20240614	101900	379836200	27150	27150	27150	27150	0
622	20240614	101800	379836200	27150	27100	27150	27100	594
623	20240614	101700	363736800	27150	27150	27150	27150	181
624	20240614	101600	358822650	27150	27150	27150	27150	0
625	20240614	101500	358822650	27150	27150	27150	27150	2
626	20240614	101400	358768350	27150	27150	27150	27150	0
627	20240614	101300	358768350	27150	27150	27150	27150	100
628	20240614	101200	356053350	27150	27150	27150	27150	2
629	20240614	101100	355999050	27150	27150	27150	27150	68
630	20240614	101000	354152850	27200	27200	27200	27200	1
631	20240614	100900	354125650	27150	27150	27150	27150	3
632	20240614	100800	354044200	27100	27150	27150	27100	303
633	20240614	100700	345823800	27150	27150	27150	27150	0
634	20240614	100600	345823800	27150	27150	27150	27150	0
635	20240614	100500	345823800	27150	27150	27150	27150	100
636	20240614	100400	343108800	27150	27150	27150	27150	0
637	20240614	100300	343108800	27150	27150	27150	27150	95
638	20240614	100200	340529550	27150	27150	27150	27150	100
639	20240614	100100	337814550	27200	27150	27200	27150	61
640	20240614	100000	336158350	27200	27200	27200	27200	1
641	20240614	095900	336131150	27150	27150	27150	27150	31
642	20240614	095800	335289500	27200	27150	27200	27150	64
643	20240614	095700	333551250	27200	27200	27200	27200	397
644	20240614	095600	322752850	27200	27200	27200	27200	53
645	20240614	095500	321311250	27150	27150	27150	27150	0
646	20240614	095400	321311250	27150	27150	27150	27150	136
647	20240614	095300	317618850	27150	27150	27150	27150	102
648	20240614	095200	314849550	27200	27150	27200	27150	2
649	20240614	095100	314795200	27150	27150	27150	27150	28
650	20240614	095000	314035000	27150	27100	27150	27100	41
651	20240614	094900	312922450	27150	27150	27150	27150	31
652	20240614	094800	312080800	27100	27100	27100	27100	187
653	20240614	094700	307013100	27100	27150	27150	27100	91
654	20240614	094600	304546500	27150	27150	27200	27100	253
655	20240614	094500	297689400	27200	27100	27200	27100	6
656	20240614	094400	297526650	27100	27150	27150	27100	225
657	20240614	094300	291418900	27200	27250	27250	27200	20
658	20240614	094200	290873950	27250	27150	27250	27150	100
659	20240614	094100	288152650	27150	27100	27150	27050	596
660	20240614	094000	272025650	27150	27100	27150	27050	192
661	20240614	093900	266829800	27150	27100	27150	27100	337
662	20240614	093800	257696950	27150	27100	27150	27100	32
663	20240614	093700	256829150	27150	27150	27150	27150	10
664	20240614	093600	256557650	27150	27150	27150	27150	2
665	20240614	093500	256503350	27100	27100	27200	27050	157
666	20240614	093400	252246900	27150	27200	27200	27100	786
667	20240614	093300	230922800	27200	27200	27200	27200	40
668	20240614	093200	229834800	27150	27200	27200	27150	46
669	20240614	093100	228585650	27150	27200	27200	27150	150
670	20240614	093000	224508250	27200	27200	27200	27200	79
671	20240614	092900	222359450	27200	27200	27200	27200	8
672	20240614	092800	222141850	27150	27250	27250	27150	572
673	20240614	092700	206590200	27250	27250	27250	27250	12
674	20240614	092600	206263200	27250	27250	27250	27250	11
675	20240614	092500	205963450	27250	27250	27250	27250	105
676	20240614	092400	203102200	27300	27250	27300	27250	63
677	20240614	092300	201385200	27250	27250	27300	27250	326
678	20240614	092200	192501650	27250	27250	27250	27250	100
679	20240614	092100	189776650	27250	27250	27250	27250	100
680	20240614	092000	187051650	27150	27150	27150	27150	126
681	20240614	091900	183630750	27150	27350	27350	27150	1923
682	20240614	091800	131283050	27350	27350	27350	27350	32
683	20240614	091700	130407850	27300	27350	27350	27300	262
684	20240614	091600	123255050	27350	27350	27350	27300	66
685	20240614	091500	121451250	27350	27350	27350	27350	20
686	20240614	091400	120904250	27350	27350	27350	27350	409
687	20240614	091300	109718100	27350	27400	27400	27300	791
688	20240614	091200	88102650	27400	27500	27500	27400	1050
689	20240614	091100	59250100	27500	27500	27550	27500	195
690	20240614	091000	53885600	27500	27500	27500	27500	136
691	20240614	090900	50145600	27450	27450	27550	27450	274
692	20240614	090800	42622000	27500	27650	27650	27500	463
693	20240614	090700	29853250	27650	27650	27650	27650	160
694	20240614	090600	25429250	27650	27650	27650	27650	32
695	20240614	090500	24544450	27600	27600	27600	27600	40
696	20240614	090400	23440450	27650	27650	27650	27650	5
697	20240614	090300	23302200	27650	27750	27750	27650	449
698	20240614	090200	10852350	27900	27900	27900	27900	12
699	20240614	090100	10517550	27750	27750	27900	27750	102
700	20240614	090000	7686900	27900	27750	27900	27750	277