KissMeData/005810/min/candle-20240628.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240628	184700	1228198000	27350	27350	27350	27350	129
3	20240628	184600	1228198000	27350	27350	27350	27350	0
4	20240628	184500	1228198000	27350	27350	27350	27350	0
5	20240628	184400	1228198000	27350	27350	27350	27350	0
6	20240628	184300	1228198000	27350	27350	27350	27350	0
7	20240628	184200	1228198000	27350	27350	27350	27350	0
8	20240628	184100	1228198000	27350	27350	27350	27350	0
9	20240628	184000	1228198000	27350	27350	27350	27350	0
10	20240628	183900	1228198000	27350	27350	27350	27350	0
11	20240628	183800	1228198000	27350	27350	27350	27350	0
12	20240628	183700	1228198000	27350	27350	27350	27350	0
13	20240628	183600	1228198000	27350	27350	27350	27350	0
14	20240628	183500	1228198000	27350	27350	27350	27350	0
15	20240628	183400	1228198000	27350	27350	27350	27350	0
16	20240628	183300	1228198000	27350	27350	27350	27350	0
17	20240628	183200	1228198000	27350	27350	27350	27350	0
18	20240628	183100	1228198000	27350	27350	27350	27350	0
19	20240628	183000	1228198000	27350	27350	27350	27350	0
20	20240628	182900	1228198000	27350	27350	27350	27350	0
21	20240628	182800	1228198000	27350	27350	27350	27350	0
22	20240628	182700	1228198000	27350	27350	27350	27350	0
23	20240628	182600	1228198000	27350	27350	27350	27350	0
24	20240628	182500	1228198000	27350	27350	27350	27350	0
25	20240628	182400	1228198000	27350	27350	27350	27350	0
26	20240628	182300	1228198000	27350	27350	27350	27350	0
27	20240628	182200	1228198000	27350	27350	27350	27350	0
28	20240628	182100	1228198000	27350	27350	27350	27350	0
29	20240628	182000	1228198000	27350	27350	27350	27350	0
30	20240628	181900	1228198000	27350	27350	27350	27350	0
31	20240628	181800	1228198000	27350	27350	27350	27350	0
32	20240628	181700	1228198000	27350	27350	27350	27350	129
33	20240628	181600	1228198000	27350	27350	27350	27350	0
34	20240628	181500	1228198000	27350	27350	27350	27350	0
35	20240628	181400	1228198000	27350	27350	27350	27350	0
36	20240628	181300	1228198000	27350	27350	27350	27350	0
37	20240628	181200	1228198000	27350	27350	27350	27350	0
38	20240628	181100	1228198000	27350	27350	27350	27350	0
39	20240628	181000	1228198000	27350	27350	27350	27350	0
40	20240628	180900	1228198000	27350	27350	27350	27350	0
41	20240628	180800	1228198000	27350	27350	27350	27350	0
42	20240628	180700	1228198000	27350	27350	27350	27350	0
43	20240628	180600	1228198000	27350	27350	27350	27350	0
44	20240628	180500	1228198000	27350	27350	27350	27350	0
45	20240628	180400	1228198000	27350	27350	27350	27350	0
46	20240628	180300	1228198000	27350	27350	27350	27350	0
47	20240628	180200	1228198000	27350	27350	27350	27350	0
48	20240628	180100	1228198000	27350	27350	27350	27350	0
49	20240628	180000	1228198000	27350	27350	27350	27350	0
50	20240628	175900	1228198000	27350	27350	27350	27350	0
51	20240628	175800	1228198000	27350	27350	27350	27350	0
52	20240628	175700	1228198000	27350	27350	27350	27350	0
53	20240628	175600	1228198000	27350	27350	27350	27350	0
54	20240628	175500	1228198000	27350	27350	27350	27350	0
55	20240628	175400	1228198000	27350	27350	27350	27350	0
56	20240628	175300	1228198000	27350	27350	27350	27350	0
57	20240628	175200	1228198000	27350	27350	27350	27350	0
58	20240628	175100	1228198000	27350	27350	27350	27350	0
59	20240628	175000	1228198000	27350	27350	27350	27350	0
60	20240628	174900	1228198000	27350	27350	27350	27350	0
61	20240628	174800	1228198000	27350	27350	27350	27350	0
62	20240628	174700	1228198000	27350	27350	27350	27350	129
63	20240628	174600	1228198000	27350	27350	27350	27350	0
64	20240628	174500	1228198000	27350	27350	27350	27350	0
65	20240628	174400	1228198000	27350	27350	27350	27350	0
66	20240628	174300	1228198000	27350	27350	27350	27350	0
67	20240628	174200	1228198000	27350	27350	27350	27350	0
68	20240628	174100	1228198000	27350	27350	27350	27350	0
69	20240628	174000	1228198000	27350	27350	27350	27350	0
70	20240628	173900	1228198000	27350	27350	27350	27350	0
71	20240628	173800	1228198000	27350	27350	27350	27350	0
72	20240628	173700	1228198000	27350	27350	27350	27350	0
73	20240628	173600	1228198000	27350	27350	27350	27350	0
74	20240628	173500	1228198000	27350	27350	27350	27350	0
75	20240628	173400	1228198000	27350	27350	27350	27350	0
76	20240628	173300	1228198000	27350	27350	27350	27350	0
77	20240628	173200	1228198000	27350	27350	27350	27350	0
78	20240628	173100	1228198000	27350	27350	27350	27350	0
79	20240628	173000	1228198000	27350	27350	27350	27350	0
80	20240628	172900	1228198000	27350	27350	27350	27350	0
81	20240628	172800	1228198000	27350	27350	27350	27350	0
82	20240628	172700	1228198000	27350	27350	27350	27350	0
83	20240628	172600	1228198000	27350	27350	27350	27350	0
84	20240628	172500	1228198000	27350	27350	27350	27350	0
85	20240628	172400	1228198000	27350	27350	27350	27350	0
86	20240628	172300	1228198000	27350	27350	27350	27350	0
87	20240628	172200	1228198000	27350	27350	27350	27350	0
88	20240628	172100	1228198000	27350	27350	27350	27350	0
89	20240628	172000	1228198000	27350	27350	27350	27350	0
90	20240628	171900	1228198000	27350	27350	27350	27350	0
91	20240628	171800	1228198000	27350	27350	27350	27350	0
92	20240628	171700	1228198000	27350	27350	27350	27350	129
93	20240628	171600	1228198000	27350	27350	27350	27350	0
94	20240628	171500	1228198000	27350	27350	27350	27350	0
95	20240628	171400	1228198000	27350	27350	27350	27350	0
96	20240628	171300	1228198000	27350	27350	27350	27350	0
97	20240628	171200	1228198000	27350	27350	27350	27350	0
98	20240628	171100	1228198000	27350	27350	27350	27350	0
99	20240628	171000	1228198000	27350	27350	27350	27350	0
100	20240628	170900	1228198000	27350	27350	27350	27350	0
101	20240628	170800	1228198000	27350	27350	27350	27350	0
102	20240628	170700	1228198000	27350	27350	27350	27350	0
103	20240628	170600	1228198000	27350	27350	27350	27350	0
104	20240628	170500	1228198000	27350	27350	27350	27350	0
105	20240628	170400	1228198000	27350	27350	27350	27350	0
106	20240628	170300	1228198000	27350	27350	27350	27350	0
107	20240628	170200	1228198000	27350	27350	27350	27350	0
108	20240628	170100	1228198000	27350	27350	27350	27350	0
109	20240628	170000	1228198000	27350	27350	27350	27350	0
110	20240628	165900	1228198000	27350	27350	27350	27350	0
111	20240628	165800	1228198000	27350	27350	27350	27350	0
112	20240628	165700	1228198000	27350	27350	27350	27350	0
113	20240628	165600	1228198000	27350	27350	27350	27350	0
114	20240628	165500	1228198000	27350	27350	27350	27350	0
115	20240628	165400	1228198000	27350	27350	27350	27350	0
116	20240628	165300	1228198000	27350	27350	27350	27350	0
117	20240628	165200	1228198000	27350	27350	27350	27350	0
118	20240628	165100	1228198000	27350	27350	27350	27350	0
119	20240628	165000	1228198000	27350	27350	27350	27350	0
120	20240628	164900	1228198000	27350	27350	27350	27350	0
121	20240628	164800	1228198000	27350	27350	27350	27350	0
122	20240628	164700	1228198000	27350	27350	27350	27350	129
123	20240628	164600	1228198000	27350	27350	27350	27350	0
124	20240628	164500	1228198000	27350	27350	27350	27350	0
125	20240628	164400	1228198000	27350	27350	27350	27350	0
126	20240628	164300	1228198000	27350	27350	27350	27350	0
127	20240628	164200	1228198000	27350	27350	27350	27350	0
128	20240628	164100	1228198000	27350	27350	27350	27350	0
129	20240628	164000	1228198000	27350	27350	27350	27350	0
130	20240628	163900	1228198000	27350	27350	27350	27350	0
131	20240628	163800	1228198000	27350	27350	27350	27350	0
132	20240628	163700	1228198000	27350	27350	27350	27350	0
133	20240628	163600	1228198000	27350	27350	27350	27350	0
134	20240628	163500	1228198000	27350	27350	27350	27350	0
135	20240628	163400	1228198000	27350	27350	27350	27350	0
136	20240628	163300	1228198000	27350	27350	27350	27350	0
137	20240628	163200	1228198000	27350	27350	27350	27350	0
138	20240628	163100	1228198000	27350	27350	27350	27350	0
139	20240628	163000	1228198000	27350	27350	27350	27350	0
140	20240628	162900	1228198000	27350	27350	27350	27350	0
141	20240628	162800	1228198000	27350	27350	27350	27350	0
142	20240628	162700	1228198000	27350	27350	27350	27350	0
143	20240628	162600	1228198000	27350	27350	27350	27350	0
144	20240628	162500	1228198000	27350	27350	27350	27350	0
145	20240628	162400	1228198000	27350	27350	27350	27350	0
146	20240628	162300	1228198000	27350	27350	27350	27350	0
147	20240628	162200	1228198000	27350	27350	27350	27350	0
148	20240628	162100	1228198000	27350	27350	27350	27350	0
149	20240628	162000	1228198000	27350	27350	27350	27350	0
150	20240628	161900	1228198000	27350	27350	27350	27350	0
151	20240628	161800	1228198000	27350	27350	27350	27350	0
152	20240628	161700	1228198000	27350	27350	27350	27350	129
153	20240628	161600	1228198000	27350	27350	27350	27350	0
154	20240628	161500	1228198000	27350	27350	27350	27350	0
155	20240628	161400	1228198000	27350	27350	27350	27350	0
156	20240628	161300	1228198000	27350	27350	27350	27350	0
157	20240628	161200	1228198000	27350	27350	27350	27350	0
158	20240628	161100	1228198000	27350	27350	27350	27350	0
159	20240628	161000	1228198000	27350	27350	27350	27350	0
160	20240628	160900	1228198000	27350	27350	27350	27350	0
161	20240628	160800	1228198000	27350	27350	27350	27350	0
162	20240628	160700	1228198000	27350	27350	27350	27350	0
163	20240628	160600	1228198000	27350	27350	27350	27350	0
164	20240628	160500	1228198000	27350	27350	27350	27350	0
165	20240628	160400	1228198000	27350	27350	27350	27350	0
166	20240628	160300	1228198000	27350	27350	27350	27350	0
167	20240628	160200	1228198000	27350	27350	27350	27350	0
168	20240628	160100	1228198000	27350	27350	27350	27350	0
169	20240628	160000	1228198000	27350	27350	27350	27350	0
170	20240628	155900	1228198000	27350	27350	27350	27350	0
171	20240628	155800	1228198000	27350	27350	27350	27350	0
172	20240628	155700	1228198000	27350	27350	27350	27350	0
173	20240628	155600	1228198000	27350	27350	27350	27350	0
174	20240628	155500	1228198000	27350	27350	27350	27350	0
175	20240628	155400	1228198000	27350	27350	27350	27350	0
176	20240628	155300	1228198000	27350	27350	27350	27350	0
177	20240628	155200	1228198000	27350	27350	27350	27350	0
178	20240628	155100	1228198000	27350	27350	27350	27350	0
179	20240628	155000	1228198000	27350	27350	27350	27350	0
180	20240628	154900	1228198000	27350	27350	27350	27350	0
181	20240628	154800	1228198000	27350	27350	27350	27350	0
182	20240628	154700	1228198000	27350	27350	27350	27350	129
183	20240628	154600	1228198000	27350	27350	27350	27350	0
184	20240628	154500	1228198000	27350	27350	27350	27350	0
185	20240628	154400	1228198000	27350	27350	27350	27350	0
186	20240628	154300	1228198000	27350	27350	27350	27350	0
187	20240628	154200	1228198000	27350	27350	27350	27350	0
188	20240628	154100	1228198000	27350	27350	27350	27350	0
189	20240628	154000	1228198000	27350	27350	27350	27350	0
190	20240628	153900	1228198000	27350	27350	27350	27350	0
191	20240628	153800	1228198000	27350	27350	27350	27350	0
192	20240628	153700	1228198000	27350	27350	27350	27350	0
193	20240628	153600	1228198000	27350	27350	27350	27350	0
194	20240628	153500	1228198000	27350	27350	27350	27350	0
195	20240628	153400	1228198000	27350	27350	27350	27350	0
196	20240628	153300	1228198000	27350	27350	27350	27350	0
197	20240628	153200	1228198000	27350	27350	27350	27350	0
198	20240628	153100	1228198000	27350	27350	27350	27350	0
199	20240628	153000	1228198000	27350	27350	27350	27350	129
200	20240628	152900	1224669850	27350	27350	27350	27350	0
201	20240628	152800	1224669850	27350	27350	27350	27350	0
202	20240628	152700	1224669850	27350	27350	27350	27350	0
203	20240628	152600	1224669850	27350	27350	27350	27350	0
204	20240628	152500	1224669850	27350	27350	27350	27350	0
205	20240628	152400	1224669850	27350	27350	27350	27350	0
206	20240628	152300	1224669850	27350	27350	27350	27350	0
207	20240628	152200	1224669850	27350	27350	27350	27350	0
208	20240628	152100	1224669850	27350	27350	27350	27350	0
209	20240628	152000	1224669850	27350	27350	27350	27350	0
210	20240628	151900	1224669850	27350	27350	27350	27350	10
211	20240628	151800	1224396350	27350	27350	27350	27300	404
212	20240628	151700	1213361950	27350	27300	27350	27300	12
213	20240628	151600	1213034100	27350	27300	27350	27300	46
214	20240628	151500	1211777700	27350	27350	27350	27300	34
215	20240628	151400	1210849250	27300	27350	27350	27300	54
216	20240628	151300	1209374800	27350	27300	27350	27300	85
217	20240628	151200	1207054000	27300	27300	27300	27300	10
218	20240628	151100	1206781000	27350	27300	27350	27300	593
219	20240628	151000	1190564550	27300	27300	27300	27300	0
220	20240628	150900	1190564550	27300	27300	27300	27300	42
221	20240628	150800	1189417950	27300	27300	27350	27300	35
222	20240628	150700	1188462400	27300	27300	27300	27300	46
223	20240628	150600	1187206600	27300	27300	27350	27300	51
224	20240628	150500	1185813200	27300	27300	27300	27300	37
225	20240628	150400	1184803100	27300	27300	27300	27300	35
226	20240628	150300	1183847600	27300	27300	27300	27300	210
227	20240628	150200	1178114600	27250	27250	27250	27250	10
228	20240628	150100	1177842100	27300	27300	27300	27300	0
229	20240628	150000	1177842100	27300	27250	27300	27250	33
230	20240628	145900	1176942800	27300	27300	27300	27300	21
231	20240628	145800	1176369500	27250	27250	27250	27250	0
232	20240628	145700	1176369500	27250	27250	27250	27250	0
233	20240628	145600	1176369500	27250	27250	27250	27250	369
234	20240628	145500	1166314250	27300	27300	27300	27300	0
235	20240628	145400	1166314250	27300	27250	27300	27250	20
236	20240628	145300	1165769200	27300	27300	27300	27300	1
237	20240628	145200	1165741900	27300	27300	27300	27300	0
238	20240628	145100	1165741900	27300	27300	27300	27300	0
239	20240628	145000	1165741900	27300	27300	27300	27300	35
240	20240628	144900	1164786400	27300	27300	27300	27300	192
241	20240628	144800	1159544800	27250	27250	27250	27250	999
242	20240628	144700	1132322050	27300	27250	27300	27250	73
243	20240628	144600	1130329650	27250	27250	27250	27250	277
244	20240628	144500	1122781400	27300	27250	27350	27250	616
245	20240628	144400	1105972350	27250	27300	27300	27250	42
246	20240628	144300	1104827650	27250	27250	27250	27250	0
247	20240628	144200	1104827650	27250	27250	27250	27250	0
248	20240628	144100	1104827650	27250	27250	27250	27250	31
249	20240628	144000	1103982900	27250	27250	27250	27250	128
250	20240628	143900	1100494900	27250	27250	27250	27250	71
251	20240628	143800	1098560150	27250	27250	27250	27250	0
252	20240628	143700	1098560150	27250	27250	27250	27250	0
253	20240628	143600	1098560150	27250	27250	27250	27250	0
254	20240628	143500	1098560150	27250	27250	27250	27250	0
255	20240628	143400	1098560150	27250	27300	27300	27250	43
256	20240628	143300	1097388250	27300	27300	27300	27300	0
257	20240628	143200	1097388250	27300	27300	27300	27300	18
258	20240628	143100	1096896850	27300	27300	27300	27300	8
259	20240628	143000	1096678450	27300	27300	27300	27300	51
260	20240628	142900	1095286150	27300	27300	27300	27250	74
261	20240628	142800	1093268450	27300	27300	27300	27300	111
262	20240628	142700	1090238150	27300	27300	27300	27300	0
263	20240628	142600	1090238150	27300	27300	27300	27300	46
264	20240628	142500	1088982350	27300	27300	27300	27300	45
265	20240628	142400	1087753850	27300	27300	27300	27300	17
266	20240628	142300	1087289750	27300	27300	27300	27300	2
267	20240628	142200	1087235150	27300	27300	27350	27300	125
268	20240628	142100	1083820500	27300	27300	27300	27300	17
269	20240628	142000	1083356400	27300	27300	27300	27300	23
270	20240628	141900	1082728500	27300	27300	27300	27300	74
271	20240628	141800	1080708300	27300	27300	27300	27300	23
272	20240628	141700	1080080400	27300	27300	27300	27300	23
273	20240628	141600	1079452500	27300	27300	27300	27300	42
274	20240628	141500	1078305900	27300	27300	27300	27300	44
275	20240628	141400	1077104700	27350	27300	27350	27300	228
276	20240628	141300	1070870400	27250	27250	27250	27250	14
277	20240628	141200	1070488900	27300	27300	27300	27250	90
278	20240628	141100	1068032650	27250	27250	27250	27250	14
279	20240628	141000	1067651150	27250	27250	27250	27250	46
280	20240628	140900	1066397650	27250	27300	27300	27250	65
281	20240628	140800	1064624400	27300	27250	27300	27250	20
282	20240628	140700	1064079150	27300	27300	27300	27250	70
283	20240628	140600	1062168800	27250	27250	27300	27250	73
284	20240628	140500	1060178150	27250	27250	27250	27250	14
285	20240628	140400	1059796650	27250	27250	27250	27250	56
286	20240628	140300	1058270650	27250	27250	27250	27250	15
287	20240628	140200	1057861900	27250	27300	27300	27250	14
288	20240628	140100	1057480350	27300	27250	27300	27250	87
289	20240628	140000	1055108750	27250	27250	27250	27250	236
290	20240628	135900	1048677750	27250	27250	27250	27250	6
291	20240628	135800	1048514250	27250	27250	27250	27250	70
292	20240628	135700	1046606750	27250	27250	27250	27250	44
293	20240628	135600	1045407750	27250	27250	27250	27250	39
294	20240628	135500	1044345000	27250	27250	27250	27250	46
295	20240628	135400	1043091500	27250	27300	27300	27250	31
296	20240628	135300	1042246700	27250	27300	27300	27250	22
297	20240628	135200	1041646800	27300	27300	27300	27250	45
298	20240628	135100	1040419050	27350	27250	27350	27250	46
299	20240628	135000	1039164900	27300	27300	27300	27300	39
300	20240628	134900	1038100200	27300	27300	27300	27300	30
301	20240628	134800	1037281200	27300	27300	27300	27300	43
302	20240628	134700	1036107300	27300	27300	27300	27300	40
303	20240628	134600	1035015300	27300	27300	27300	27300	46
304	20240628	134500	1033759500	27300	27300	27300	27300	68
305	20240628	134400	1031903100	27300	27300	27300	27300	0
306	20240628	134300	1031903100	27300	27300	27300	27300	45
307	20240628	134200	1030674600	27300	27300	27300	27300	72
308	20240628	134100	1028709000	27300	27300	27300	27300	15
309	20240628	134000	1028299500	27300	27300	27300	27300	44
310	20240628	133900	1027098300	27300	27300	27300	27300	55
311	20240628	133800	1025596800	27300	27350	27350	27300	16
312	20240628	133700	1025159950	27300	27300	27300	27300	45
313	20240628	133600	1023931450	27300	27300	27350	27300	93
314	20240628	133500	1021392500	27300	27300	27300	27300	15
315	20240628	133400	1020983000	27300	27300	27300	27300	55
316	20240628	133300	1019481500	27300	27350	27350	27300	20
317	20240628	133200	1018935200	27350	27300	27350	27300	208
318	20240628	133100	1013247150	27300	27300	27300	27300	70
319	20240628	133000	1011336150	27300	27300	27300	27300	44
320	20240628	132900	1010134950	27300	27300	27300	27300	14
321	20240628	132800	1009752750	27300	27300	27300	27300	55
322	20240628	132700	1008251250	27300	27300	27300	27300	44
323	20240628	132600	1007050050	27300	27350	27350	27300	17
324	20240628	132500	1006585800	27300	27300	27300	27300	70
325	20240628	132400	1004674800	27300	27300	27300	27300	45
326	20240628	132300	1003446300	27350	27300	27350	27300	33
327	20240628	132200	1002545000	27350	27300	27350	27300	46
328	20240628	132100	1001289150	27300	27300	27300	27300	44
329	20240628	132000	1000087950	27300	27200	27300	27200	40
330	20240628	131900	998998600	27200	27200	27200	27200	15
331	20240628	131800	998590600	27250	27250	27250	27250	30
332	20240628	131700	997773100	27250	27250	27250	27200	68
333	20240628	131600	995920800	27200	27300	27300	27200	27
334	20240628	131500	995185200	27250	27200	27250	27200	138
335	20240628	131400	991426600	27200	27200	27200	27200	44
336	20240628	131300	990229800	27250	27250	27250	27250	1
337	20240628	131200	990202550	27200	27300	27300	27200	46
338	20240628	131100	988951250	27250	27250	27300	27200	397
339	20240628	131000	978133700	27200	27200	27200	27200	15
340	20240628	130900	977725700	27200	27200	27200	27200	69
341	20240628	130800	975848900	27200	27200	27200	27200	30
342	20240628	130700	975032900	27200	27200	27200	27200	15
343	20240628	130600	974624900	27200	27250	27250	27200	71
344	20240628	130500	972693650	27200	27200	27200	27200	44
345	20240628	130400	971496850	27200	27200	27200	27200	39
346	20240628	130300	970436050	27200	27250	27250	27200	211
347	20240628	130200	964687800	27250	27250	27250	27250	44
348	20240628	130100	963488800	27250	27250	27250	27250	39
349	20240628	130000	962426050	27250	27200	27250	27150	125
350	20240628	125900	959022850	27200	27100	27200	27100	833
351	20240628	125800	936409050	27100	27100	27100	27100	25
352	20240628	125700	935731550	27100	27100	27100	27100	45
353	20240628	125600	934512050	27100	27100	27100	27100	44
354	20240628	125500	933319650	27100	27100	27100	27100	39
355	20240628	125400	932262750	27150	27100	27150	27100	48
356	20240628	125300	930961900	27100	27100	27100	27100	54
357	20240628	125200	929498500	27100	27100	27100	27100	14
358	20240628	125100	929119100	27100	27100	27100	27100	45
359	20240628	125000	927899600	27100	27100	27100	27100	69
360	20240628	124900	926029700	27100	27100	27100	27100	15
361	20240628	124800	925623200	27100	27100	27100	27100	31
362	20240628	124700	924783100	27100	27100	27100	27100	69
363	20240628	124600	922913200	27100	27100	27100	27100	14
364	20240628	124500	922533800	27100	27100	27100	27100	45
365	20240628	124400	921314300	27100	27100	27150	27100	69
366	20240628	124300	919444350	27100	27100	27100	27100	0
367	20240628	124200	919444350	27100	27100	27100	27100	71
368	20240628	124100	917520250	27100	27100	27100	27100	43
369	20240628	124000	916354950	27100	27100	27100	27100	15
370	20240628	123900	915948450	27100	27100	27100	27100	69
371	20240628	123800	914078550	27100	27100	27100	27100	29
372	20240628	123700	913292650	27100	27100	27100	27100	15
373	20240628	123600	912886150	27100	27100	27100	27100	70
374	20240628	123500	910989150	27100	27100	27100	27100	44
375	20240628	123400	909796750	27100	27100	27100	27100	15
376	20240628	123300	909390250	27100	27100	27150	27100	58
377	20240628	123200	907818350	27100	27100	27100	27100	200
378	20240628	123100	902398350	27100	27100	27100	27100	40
379	20240628	123000	901314350	27100	27100	27100	27100	44
380	20240628	122900	900121950	27100	27100	27100	27100	44
381	20240628	122800	898929550	27100	27100	27100	27100	25
382	20240628	122700	898252050	27100	27100	27100	27100	14
383	20240628	122600	897872650	27100	27100	27150	27100	274
384	20240628	122500	890437250	27100	27100	27150	27100	41
385	20240628	122400	889326100	27100	27100	27100	27100	14
386	20240628	122300	888946700	27100	27100	27100	27100	60
387	20240628	122200	887320700	27100	27150	27150	27100	42
388	20240628	122100	886182450	27100	27100	27100	27100	14
389	20240628	122000	885803050	27100	27100	27100	27100	100
390	20240628	121900	883093050	27100	27100	27100	27100	14
391	20240628	121800	882713650	27150	27150	27150	27150	20
392	20240628	121700	882170650	27100	27100	27100	27100	99
393	20240628	121600	879487750	27100	27100	27100	27100	14
394	20240628	121500	879108350	27050	27050	27050	27050	15
395	20240628	121400	878702600	27100	27100	27100	27100	100
396	20240628	121300	875992600	27100	27100	27100	27100	0
397	20240628	121200	875992600	27100	27100	27100	27100	18
398	20240628	121100	875504800	27100	27100	27100	27050	105
399	20240628	121000	872662800	27100	27150	27150	27100	15
400	20240628	120900	872256250	27100	27050	27100	27050	69
401	20240628	120800	870388350	27050	27050	27050	27050	31
402	20240628	120700	869549800	27050	27100	27100	27050	31
403	20240628	120600	868710400	27100	27050	27100	27050	41
404	20240628	120500	867601300	27050	27050	27050	27050	74
405	20240628	120400	865599600	27050	27050	27050	27050	15
406	20240628	120300	865193850	27100	27100	27100	27100	13
407	20240628	120200	864841550	27100	27050	27100	27050	117
408	20240628	120100	861674550	27050	27050	27050	27050	14
409	20240628	120000	861295850	27050	27050	27050	27050	40
410	20240628	115900	860213850	27050	27050	27050	27050	74
411	20240628	115800	858212150	27050	27050	27050	27050	40
412	20240628	115700	857130150	27050	27050	27050	27050	0
413	20240628	115600	857130150	27050	27050	27050	27050	73
414	20240628	115500	855155500	27050	27050	27100	27050	42
415	20240628	115400	854019350	27050	27050	27050	27050	14
416	20240628	115300	853640650	27050	27050	27050	27050	74
417	20240628	115200	851638950	27050	27050	27050	27050	25
418	20240628	115100	850962700	27050	27100	27100	27050	16
419	20240628	115000	850529850	27050	27050	27050	27050	74
420	20240628	114900	848528150	27050	27100	27100	27050	34
421	20240628	114800	847607500	27050	27050	27050	27050	14
422	20240628	114700	847228800	27050	27050	27100	27050	87
423	20240628	114600	844875350	27050	27050	27050	27050	15
424	20240628	114500	844469600	27050	27100	27100	27050	21
425	20240628	114400	843901200	27100	27050	27100	27050	101
426	20240628	114300	841169100	27050	27050	27050	27050	14
427	20240628	114200	840790400	27050	27050	27050	27050	0
428	20240628	114100	840790400	27050	27050	27050	27050	99
429	20240628	114000	838112450	27050	27100	27100	27050	17
430	20240628	113900	837652500	27050	27050	27050	27050	14
431	20240628	113800	837273800	27050	27050	27050	27050	40
432	20240628	113700	836191800	27050	27100	27100	27050	38
433	20240628	113600	835163800	27050	27050	27100	27050	41
434	20240628	113500	834054650	27100	27100	27100	27050	27
435	20240628	113400	833323700	27050	27050	27100	27050	52
436	20240628	113300	831916800	27100	27050	27100	27050	540
437	20240628	113200	817292850	27050	27050	27050	27050	7
438	20240628	113100	817103500	27050	27050	27050	27050	1
439	20240628	113000	817076450	27050	27050	27050	27050	0
440	20240628	112900	817076450	27050	27050	27050	27050	0
441	20240628	112800	817076450	27050	27050	27050	27050	0
442	20240628	112700	817076450	27050	27050	27050	27050	0
443	20240628	112600	817076450	27050	27050	27050	27050	14
444	20240628	112500	816697750	27050	27050	27050	27050	99
445	20240628	112400	814019800	27050	27050	27050	27050	14
446	20240628	112300	813641100	27050	27050	27050	27050	14
447	20240628	112200	813262400	27050	27050	27050	27050	84
448	20240628	112100	810990200	27050	27050	27050	27050	15
449	20240628	112000	810584450	27050	27050	27050	27050	94
450	20240628	111900	808041750	27050	27050	27050	27050	20
451	20240628	111800	807500750	27050	27050	27050	27050	0
452	20240628	111700	807500750	27050	27050	27050	27050	66
453	20240628	111600	805715450	27050	27050	27050	27050	33
454	20240628	111500	804822800	27050	27050	27050	27050	14
455	20240628	111400	804444100	27050	27050	27050	27050	62
456	20240628	111300	802767000	27050	27050	27050	27000	95
457	20240628	111200	800198200	27050	27050	27050	27050	0
458	20240628	111100	800198200	27050	27050	27050	27050	190
459	20240628	111000	795058700	27050	27050	27050	27050	832
460	20240628	110900	772553100	27050	27050	27050	27050	41
461	20240628	110800	771444050	27050	27050	27050	27050	103
462	20240628	110700	768657900	27050	27050	27050	27050	1
463	20240628	110600	768630850	27050	27050	27050	27050	45
464	20240628	110500	767413600	27050	27050	27050	27050	12
465	20240628	110400	767089000	27050	27050	27050	27050	0
466	20240628	110300	767089000	27050	27050	27050	27050	0
467	20240628	110200	767089000	27050	27050	27050	27050	0
468	20240628	110100	767089000	27050	27050	27050	27050	1
469	20240628	110000	767061950	27050	27050	27050	27050	11
470	20240628	105900	766764400	27050	27050	27050	27050	0
471	20240628	105800	766764400	27050	27050	27050	27050	5
472	20240628	105700	766629150	27050	27050	27050	27050	0
473	20240628	105600	766629150	27050	27050	27050	27050	22
474	20240628	105500	766034050	27000	27000	27000	27000	1
475	20240628	105400	766007050	27050	27050	27050	27050	0
476	20240628	105300	766007050	27050	27050	27050	27050	0
477	20240628	105200	766007050	27050	27050	27050	27050	1
478	20240628	105100	765980000	27050	27050	27050	27050	2
479	20240628	105000	765925900	27050	27050	27050	27050	0
480	20240628	104900	765925900	27050	27050	27050	27050	78
481	20240628	104800	763816000	27050	27050	27050	27050	1
482	20240628	104700	763788950	27050	27050	27050	27050	0
483	20240628	104600	763788950	27050	27050	27050	27050	7
484	20240628	104500	763599600	27050	27050	27050	27050	14
485	20240628	104400	763220900	27050	27050	27050	27050	17
486	20240628	104300	762761050	27050	27050	27050	27050	49
487	20240628	104200	761435600	27050	27050	27050	27050	62
488	20240628	104100	759758500	27050	27050	27050	27050	18
489	20240628	104000	759271600	27100	27050	27100	27050	150
490	20240628	103900	755214050	27050	27050	27050	27050	1
491	20240628	103800	755187000	27050	27050	27050	27050	62
492	20240628	103700	753509900	27050	27050	27050	27050	110
493	20240628	103600	750534400	27050	27050	27050	27050	78
494	20240628	103500	748424500	27050	27050	27050	27050	53
495	20240628	103400	746990850	27050	27050	27050	27050	50
496	20240628	103300	745638350	27050	27050	27050	27050	30
497	20240628	103200	744826850	27050	27050	27050	27050	0
498	20240628	103100	744826850	27050	27050	27050	27050	2
499	20240628	103000	744772750	27050	27050	27050	27050	2
500	20240628	102900	744718650	27050	27050	27050	27050	17
501	20240628	102800	744258800	27050	27050	27050	27050	55
502	20240628	102700	742771050	27050	27050	27050	27050	5
503	20240628	102600	742635800	27050	27050	27050	27050	5
504	20240628	102500	742500550	27050	27050	27050	27050	321
505	20240628	102400	733817500	27050	27050	27050	27050	69
506	20240628	102300	731951050	27050	27050	27050	27050	1
507	20240628	102200	731924000	27050	27050	27050	27050	5
508	20240628	102100	731788750	27050	27050	27050	27050	2
509	20240628	102000	731734650	27050	27050	27050	27050	10
510	20240628	101900	731464150	27050	27050	27050	27050	10
511	20240628	101800	731193650	27000	27000	27000	27000	499
512	20240628	101700	717720650	26950	26950	26950	26950	0
513	20240628	101600	717720650	26950	26950	26950	26950	10
514	20240628	101500	717451150	27000	27000	27000	27000	10
515	20240628	101400	717181150	27000	27050	27050	27000	3015
516	20240628	101300	635775650	27000	27000	27050	27000	1560
517	20240628	101200	593655150	27050	27100	27100	27050	44
518	20240628	101100	592464400	27050	27050	27100	27050	551
519	20240628	101000	577559600	27100	27050	27100	27050	30
520	20240628	100900	576747550	27050	27100	27100	27050	2170
521	20240628	100800	518045350	27100	27100	27100	27100	39
522	20240628	100700	516988450	27050	27050	27050	27050	16
523	20240628	100600	516555650	27050	27050	27050	27050	48
524	20240628	100500	515257250	27050	27100	27100	27050	4267
525	20240628	100400	399623100	27150	27150	27150	27100	27
526	20240628	100300	398890850	27100	27100	27100	27100	0
527	20240628	100200	398890850	27100	27100	27100	27100	79
528	20240628	100100	396749950	27100	27100	27100	27100	45
529	20240628	100000	395530450	27150	27100	27150	27100	701
530	20240628	095900	376533300	27100	27150	27150	27100	87
531	20240628	095800	374175350	27100	27150	27150	27100	496
532	20240628	095700	360710450	27100	27100	27100	27100	92
533	20240628	095600	358217250	27150	27150	27150	27150	348
534	20240628	095500	348769050	27150	27150	27150	27150	71
535	20240628	095400	346841400	27100	27150	27150	27100	206
536	20240628	095300	341248750	27200	27150	27200	27150	39
537	20240628	095200	340189600	27100	27150	27150	27100	125
538	20240628	095100	336799700	27150	27150	27150	27100	39
539	20240628	095000	335741650	27150	27100	27150	27100	15
540	20240628	094900	335335000	27100	27050	27100	27050	297
541	20240628	094800	327294200	27100	27100	27100	27050	244
542	20240628	094700	320688100	27100	27100	27100	27100	165
543	20240628	094600	316216600	27100	27100	27150	27100	479
544	20240628	094500	303225700	27100	27150	27150	27100	732
545	20240628	094400	283388450	27150	27100	27150	27100	36
546	20240628	094300	282411850	27150	27100	27150	27100	44
547	20240628	094200	281219350	27150	27100	27150	27100	1021
548	20240628	094100	253547750	27150	27150	27150	27150	1
549	20240628	094000	253520600	27200	27100	27200	27100	264
550	20240628	093900	246357400	27150	27150	27150	27100	230
551	20240628	093800	240117900	27100	27150	27150	27100	3121
552	20240628	093700	155383750	27200	27200	27200	27200	6
553	20240628	093600	155220550	27200	27250	27250	27150	916
554	20240628	093500	130298250	27300	27300	27300	27300	1
555	20240628	093400	130270950	27300	27300	27300	27300	0
556	20240628	093300	130270950	27300	27300	27300	27300	5
557	20240628	093200	130134450	27300	27300	27300	27300	300
558	20240628	093100	121944450	27300	27300	27300	27300	3
559	20240628	093000	121862550	27250	27250	27250	27250	174
560	20240628	092900	117121050	27300	27350	27350	27300	3224
561	20240628	092800	29105550	27300	27350	27350	27300	17
562	20240628	092700	28641400	27300	27300	27350	27300	106
563	20240628	092600	25747100	27350	27350	27350	27350	4
564	20240628	092500	25637700	27350	27350	27350	27350	0
565	20240628	092400	25637700	27350	27350	27350	27350	0
566	20240628	092300	25637700	27350	27350	27350	27350	0
567	20240628	092200	25637700	27350	27350	27350	27350	16
568	20240628	092100	25200100	27350	27350	27350	27350	4
569	20240628	092000	25090700	27300	27300	27300	27300	1
570	20240628	091900	25063400	27350	27350	27350	27350	10
571	20240628	091800	24789900	27300	27300	27300	27300	1
572	20240628	091700	24762600	27300	27300	27300	27300	0
573	20240628	091600	24762600	27300	27300	27300	27300	0
574	20240628	091500	24762600	27300	27300	27300	27300	200
575	20240628	091400	19302600	27350	27350	27350	27350	30
576	20240628	091300	18482100	27350	27350	27350	27350	0
577	20240628	091200	18482100	27350	27350	27350	27350	7
578	20240628	091100	18290650	27400	27400	27400	27400	0
579	20240628	091000	18290650	27400	27400	27400	27400	1
580	20240628	090900	18263250	27400	27400	27400	27400	1
581	20240628	090800	18235850	27400	27400	27400	27400	0
582	20240628	090700	18235850	27400	27350	27400	27350	102
583	20240628	090600	15446100	27350	27350	27350	27350	0
584	20240628	090500	15446100	27350	27400	27400	27350	136
585	20240628	090400	11720350	27450	27450	27450	27450	0
586	20240628	090300	11720350	27450	27450	27450	27450	10
587	20240628	090200	11445850	27450	27450	27450	27450	350
588	20240628	090100	1838350	27450	27450	27450	27450	47
589	20240628	090000	548200	27500	27400	27500	27400	20