KissMeData/025950/min/candle-20240627.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240627	191100	286246700	21800	21800	21800	21800	357
3	20240627	191000	286246700	21800	21800	21800	21800	0
4	20240627	190900	286246700	21800	21800	21800	21800	0
5	20240627	190800	286246700	21800	21800	21800	21800	0
6	20240627	190700	286246700	21800	21800	21800	21800	0
7	20240627	190600	286246700	21800	21800	21800	21800	0
8	20240627	190500	286246700	21800	21800	21800	21800	0
9	20240627	190400	286246700	21800	21800	21800	21800	0
10	20240627	190300	286246700	21800	21800	21800	21800	0
11	20240627	190200	286246700	21800	21800	21800	21800	0
12	20240627	190100	286246700	21800	21800	21800	21800	0
13	20240627	190000	286246700	21800	21800	21800	21800	0
14	20240627	185900	286246700	21800	21800	21800	21800	0
15	20240627	185800	286246700	21800	21800	21800	21800	0
16	20240627	185700	286246700	21800	21800	21800	21800	0
17	20240627	185600	286246700	21800	21800	21800	21800	0
18	20240627	185500	286246700	21800	21800	21800	21800	0
19	20240627	185400	286246700	21800	21800	21800	21800	0
20	20240627	185300	286246700	21800	21800	21800	21800	0
21	20240627	185200	286246700	21800	21800	21800	21800	0
22	20240627	185100	286246700	21800	21800	21800	21800	0
23	20240627	185000	286246700	21800	21800	21800	21800	0
24	20240627	184900	286246700	21800	21800	21800	21800	0
25	20240627	184800	286246700	21800	21800	21800	21800	0
26	20240627	184700	286246700	21800	21800	21800	21800	0
27	20240627	184600	286246700	21800	21800	21800	21800	0
28	20240627	184500	286246700	21800	21800	21800	21800	0
29	20240627	184400	286246700	21800	21800	21800	21800	0
30	20240627	184300	286246700	21800	21800	21800	21800	0
31	20240627	184200	286246700	21800	21800	21800	21800	0
32	20240627	184100	286246700	21800	21800	21800	21800	357
33	20240627	184000	286246700	21800	21800	21800	21800	0
34	20240627	183900	286246700	21800	21800	21800	21800	0
35	20240627	183800	286246700	21800	21800	21800	21800	0
36	20240627	183700	286246700	21800	21800	21800	21800	0
37	20240627	183600	286246700	21800	21800	21800	21800	0
38	20240627	183500	286246700	21800	21800	21800	21800	0
39	20240627	183400	286246700	21800	21800	21800	21800	0
40	20240627	183300	286246700	21800	21800	21800	21800	0
41	20240627	183200	286246700	21800	21800	21800	21800	0
42	20240627	183100	286246700	21800	21800	21800	21800	0
43	20240627	183000	286246700	21800	21800	21800	21800	0
44	20240627	182900	286246700	21800	21800	21800	21800	0
45	20240627	182800	286246700	21800	21800	21800	21800	0
46	20240627	182700	286246700	21800	21800	21800	21800	0
47	20240627	182600	286246700	21800	21800	21800	21800	0
48	20240627	182500	286246700	21800	21800	21800	21800	0
49	20240627	182400	286246700	21800	21800	21800	21800	0
50	20240627	182300	286246700	21800	21800	21800	21800	0
51	20240627	182200	286246700	21800	21800	21800	21800	0
52	20240627	182100	286246700	21800	21800	21800	21800	0
53	20240627	182000	286246700	21800	21800	21800	21800	0
54	20240627	181900	286246700	21800	21800	21800	21800	0
55	20240627	181800	286246700	21800	21800	21800	21800	0
56	20240627	181700	286246700	21800	21800	21800	21800	0
57	20240627	181600	286246700	21800	21800	21800	21800	0
58	20240627	181500	286246700	21800	21800	21800	21800	0
59	20240627	181400	286246700	21800	21800	21800	21800	0
60	20240627	181300	286246700	21800	21800	21800	21800	0
61	20240627	181200	286246700	21800	21800	21800	21800	0
62	20240627	181100	286246700	21800	21800	21800	21800	357
63	20240627	181000	286246700	21800	21800	21800	21800	0
64	20240627	180900	286246700	21800	21800	21800	21800	0
65	20240627	180800	286246700	21800	21800	21800	21800	0
66	20240627	180700	286246700	21800	21800	21800	21800	0
67	20240627	180600	286246700	21800	21800	21800	21800	0
68	20240627	180500	286246700	21800	21800	21800	21800	0
69	20240627	180400	286246700	21800	21800	21800	21800	0
70	20240627	180300	286246700	21800	21800	21800	21800	0
71	20240627	180200	286246700	21800	21800	21800	21800	0
72	20240627	180100	286246700	21800	21800	21800	21800	0
73	20240627	180000	286246700	21800	21800	21800	21800	0
74	20240627	175900	286246700	21800	21800	21800	21800	0
75	20240627	175800	286246700	21800	21800	21800	21800	0
76	20240627	175700	286246700	21800	21800	21800	21800	0
77	20240627	175600	286246700	21800	21800	21800	21800	0
78	20240627	175500	286246700	21800	21800	21800	21800	0
79	20240627	175400	286246700	21800	21800	21800	21800	0
80	20240627	175300	286246700	21800	21800	21800	21800	0
81	20240627	175200	286246700	21800	21800	21800	21800	0
82	20240627	175100	286246700	21800	21800	21800	21800	0
83	20240627	175000	286246700	21800	21800	21800	21800	0
84	20240627	174900	286246700	21800	21800	21800	21800	0
85	20240627	174800	286246700	21800	21800	21800	21800	0
86	20240627	174700	286246700	21800	21800	21800	21800	0
87	20240627	174600	286246700	21800	21800	21800	21800	0
88	20240627	174500	286246700	21800	21800	21800	21800	0
89	20240627	174400	286246700	21800	21800	21800	21800	0
90	20240627	174300	286246700	21800	21800	21800	21800	0
91	20240627	174200	286246700	21800	21800	21800	21800	0
92	20240627	174100	286246700	21800	21800	21800	21800	357
93	20240627	174000	286246700	21800	21800	21800	21800	0
94	20240627	173900	286246700	21800	21800	21800	21800	0
95	20240627	173800	286246700	21800	21800	21800	21800	0
96	20240627	173700	286246700	21800	21800	21800	21800	0
97	20240627	173600	286246700	21800	21800	21800	21800	0
98	20240627	173500	286246700	21800	21800	21800	21800	0
99	20240627	173400	286246700	21800	21800	21800	21800	0
100	20240627	173300	286246700	21800	21800	21800	21800	0
101	20240627	173200	286246700	21800	21800	21800	21800	0
102	20240627	173100	286246700	21800	21800	21800	21800	0
103	20240627	173000	286246700	21800	21800	21800	21800	0
104	20240627	172900	286246700	21800	21800	21800	21800	0
105	20240627	172800	286246700	21800	21800	21800	21800	0
106	20240627	172700	286246700	21800	21800	21800	21800	0
107	20240627	172600	286246700	21800	21800	21800	21800	0
108	20240627	172500	286246700	21800	21800	21800	21800	0
109	20240627	172400	286246700	21800	21800	21800	21800	0
110	20240627	172300	286246700	21800	21800	21800	21800	0
111	20240627	172200	286246700	21800	21800	21800	21800	0
112	20240627	172100	286246700	21800	21800	21800	21800	0
113	20240627	172000	286246700	21800	21800	21800	21800	0
114	20240627	171900	286246700	21800	21800	21800	21800	0
115	20240627	171800	286246700	21800	21800	21800	21800	0
116	20240627	171700	286246700	21800	21800	21800	21800	0
117	20240627	171600	286246700	21800	21800	21800	21800	0
118	20240627	171500	286246700	21800	21800	21800	21800	0
119	20240627	171400	286246700	21800	21800	21800	21800	0
120	20240627	171300	286246700	21800	21800	21800	21800	0
121	20240627	171200	286246700	21800	21800	21800	21800	0
122	20240627	171100	286246700	21800	21800	21800	21800	357
123	20240627	171000	286246700	21800	21800	21800	21800	0
124	20240627	170900	286246700	21800	21800	21800	21800	0
125	20240627	170800	286246700	21800	21800	21800	21800	0
126	20240627	170700	286246700	21800	21800	21800	21800	0
127	20240627	170600	286246700	21800	21800	21800	21800	0
128	20240627	170500	286246700	21800	21800	21800	21800	0
129	20240627	170400	286246700	21800	21800	21800	21800	0
130	20240627	170300	286246700	21800	21800	21800	21800	0
131	20240627	170200	286246700	21800	21800	21800	21800	0
132	20240627	170100	286246700	21800	21800	21800	21800	0
133	20240627	170000	286246700	21800	21800	21800	21800	0
134	20240627	165900	286246700	21800	21800	21800	21800	0
135	20240627	165800	286246700	21800	21800	21800	21800	0
136	20240627	165700	286246700	21800	21800	21800	21800	0
137	20240627	165600	286246700	21800	21800	21800	21800	0
138	20240627	165500	286246700	21800	21800	21800	21800	0
139	20240627	165400	286246700	21800	21800	21800	21800	0
140	20240627	165300	286246700	21800	21800	21800	21800	0
141	20240627	165200	286246700	21800	21800	21800	21800	0
142	20240627	165100	286246700	21800	21800	21800	21800	0
143	20240627	165000	286246700	21800	21800	21800	21800	0
144	20240627	164900	286246700	21800	21800	21800	21800	0
145	20240627	164800	286246700	21800	21800	21800	21800	0
146	20240627	164700	286246700	21800	21800	21800	21800	0
147	20240627	164600	286246700	21800	21800	21800	21800	0
148	20240627	164500	286246700	21800	21800	21800	21800	0
149	20240627	164400	286246700	21800	21800	21800	21800	0
150	20240627	164300	286246700	21800	21800	21800	21800	0
151	20240627	164200	286246700	21800	21800	21800	21800	0
152	20240627	164100	286246700	21800	21800	21800	21800	357
153	20240627	164000	286246700	21800	21800	21800	21800	0
154	20240627	163900	286246700	21800	21800	21800	21800	0
155	20240627	163800	286246700	21800	21800	21800	21800	0
156	20240627	163700	286246700	21800	21800	21800	21800	0
157	20240627	163600	286246700	21800	21800	21800	21800	0
158	20240627	163500	286246700	21800	21800	21800	21800	0
159	20240627	163400	286246700	21800	21800	21800	21800	0
160	20240627	163300	286246700	21800	21800	21800	21800	0
161	20240627	163200	286246700	21800	21800	21800	21800	0
162	20240627	163100	286246700	21800	21800	21800	21800	0
163	20240627	163000	286246700	21800	21800	21800	21800	0
164	20240627	162900	286246700	21800	21800	21800	21800	0
165	20240627	162800	286246700	21800	21800	21800	21800	0
166	20240627	162700	286246700	21800	21800	21800	21800	0
167	20240627	162600	286246700	21800	21800	21800	21800	0
168	20240627	162500	286246700	21800	21800	21800	21800	0
169	20240627	162400	286246700	21800	21800	21800	21800	0
170	20240627	162300	286246700	21800	21800	21800	21800	0
171	20240627	162200	286246700	21800	21800	21800	21800	0
172	20240627	162100	286246700	21800	21800	21800	21800	0
173	20240627	162000	286246700	21800	21800	21800	21800	0
174	20240627	161900	286246700	21800	21800	21800	21800	0
175	20240627	161800	286246700	21800	21800	21800	21800	0
176	20240627	161700	286246700	21800	21800	21800	21800	0
177	20240627	161600	286246700	21800	21800	21800	21800	0
178	20240627	161500	286246700	21800	21800	21800	21800	0
179	20240627	161400	286246700	21800	21800	21800	21800	0
180	20240627	161300	286246700	21800	21800	21800	21800	0
181	20240627	161200	286246700	21800	21800	21800	21800	0
182	20240627	161100	286246700	21800	21800	21800	21800	357
183	20240627	161000	286246700	21800	21800	21800	21800	0
184	20240627	160900	286246700	21800	21800	21800	21800	0
185	20240627	160800	286246700	21800	21800	21800	21800	0
186	20240627	160700	286246700	21800	21800	21800	21800	0
187	20240627	160600	286246700	21800	21800	21800	21800	0
188	20240627	160500	286246700	21800	21800	21800	21800	0
189	20240627	160400	286246700	21800	21800	21800	21800	0
190	20240627	160300	286246700	21800	21800	21800	21800	0
191	20240627	160200	286246700	21800	21800	21800	21800	0
192	20240627	160100	286246700	21800	21800	21800	21800	0
193	20240627	160000	286246700	21800	21800	21800	21800	0
194	20240627	155900	286246700	21800	21800	21800	21800	0
195	20240627	155800	286246700	21800	21800	21800	21800	0
196	20240627	155700	286246700	21800	21800	21800	21800	0
197	20240627	155600	286246700	21800	21800	21800	21800	0
198	20240627	155500	286246700	21800	21800	21800	21800	0
199	20240627	155400	286246700	21800	21800	21800	21800	0
200	20240627	155300	286246700	21800	21800	21800	21800	0
201	20240627	155200	286246700	21800	21800	21800	21800	0
202	20240627	155100	286246700	21800	21800	21800	21800	0
203	20240627	155000	286246700	21800	21800	21800	21800	0
204	20240627	154900	286246700	21800	21800	21800	21800	0
205	20240627	154800	286246700	21800	21800	21800	21800	0
206	20240627	154700	286246700	21800	21800	21800	21800	0
207	20240627	154600	286246700	21800	21800	21800	21800	0
208	20240627	154500	286246700	21800	21800	21800	21800	0
209	20240627	154400	286246700	21800	21800	21800	21800	0
210	20240627	154300	286246700	21800	21800	21800	21800	0
211	20240627	154200	286246700	21800	21800	21800	21800	0
212	20240627	154100	286246700	21800	21800	21800	21800	357
213	20240627	154000	286246700	21800	21800	21800	21800	0
214	20240627	153900	286246700	21800	21800	21800	21800	0
215	20240627	153800	286246700	21800	21800	21800	21800	0
216	20240627	153700	286246700	21800	21800	21800	21800	0
217	20240627	153600	286246700	21800	21800	21800	21800	0
218	20240627	153500	286246700	21800	21800	21800	21800	0
219	20240627	153400	286246700	21800	21800	21800	21800	0
220	20240627	153300	286246700	21800	21800	21800	21800	0
221	20240627	153200	286246700	21800	21800	21800	21800	0
222	20240627	153100	286246700	21800	21800	21800	21800	0
223	20240627	153000	286246700	21800	21800	21800	21800	357
224	20240627	152900	278464100	21900	21900	21900	21900	0
225	20240627	152800	278464100	21900	21900	21900	21900	0
226	20240627	152700	278464100	21900	21900	21900	21900	0
227	20240627	152600	278464100	21900	21900	21900	21900	0
228	20240627	152500	278464100	21900	21900	21900	21900	0
229	20240627	152400	278464100	21900	21900	21900	21900	0
230	20240627	152300	278464100	21900	21900	21900	21900	0
231	20240627	152200	278464100	21900	21900	21900	21900	0
232	20240627	152100	278464100	21900	21900	21900	21900	0
233	20240627	152000	278464100	21900	21900	21900	21900	0
234	20240627	151900	278464100	21900	21900	21900	21900	31
235	20240627	151800	277785200	21900	21800	21900	21800	141
236	20240627	151700	274706000	21850	21850	21900	21800	24
237	20240627	151600	274181850	21850	21850	21850	21850	9
238	20240627	151500	273985200	21900	21850	21900	21850	25
239	20240627	151400	273438850	21850	21800	21850	21800	393
240	20240627	151300	264870400	21800	21800	21800	21800	0
241	20240627	151200	264870400	21800	21700	21800	21700	218
242	20240627	151100	260129150	21700	21700	21700	21700	0
243	20240627	151000	260129150	21700	21700	21700	21700	1
244	20240627	150900	260107450	21700	21700	21700	21700	89
245	20240627	150800	258176150	21650	21650	21650	21650	0
246	20240627	150700	258176150	21650	21650	21650	21650	70
247	20240627	150600	256660650	21650	21650	21650	21650	4
248	20240627	150500	256574050	21700	21700	21700	21700	10
249	20240627	150400	256357050	21700	21700	21700	21700	42
250	20240627	150300	255445650	21700	21600	21700	21600	106
251	20240627	150200	253145550	21600	21600	21600	21600	0
252	20240627	150100	253145550	21600	21600	21600	21600	0
253	20240627	150000	253145550	21600	21600	21600	21600	4
254	20240627	145900	253059150	21550	21550	21550	21550	0
255	20240627	145800	253059150	21550	21550	21550	21550	0
256	20240627	145700	253059150	21550	21550	21550	21550	2
257	20240627	145600	253016050	21700	21700	21700	21700	1
258	20240627	145500	252994350	21550	21550	21550	21550	2
259	20240627	145400	252951250	21550	21600	21600	21550	6
260	20240627	145300	252821700	21700	21700	21700	21700	0
261	20240627	145200	252821700	21700	21700	21700	21700	0
262	20240627	145100	252821700	21700	21700	21700	21700	0
263	20240627	145000	252821700	21700	21650	21700	21500	76
264	20240627	144900	251181800	21650	21650	21650	21650	41
265	20240627	144800	250294150	21650	21650	21650	21650	4
266	20240627	144700	250207550	21650	21650	21650	21650	0
267	20240627	144600	250207550	21650	21650	21650	21650	0
268	20240627	144500	250207550	21650	21650	21650	21650	101
269	20240627	144400	248020900	21700	21650	21700	21650	139
270	20240627	144300	245008250	21650	21650	21650	21650	0
271	20240627	144200	245008250	21650	21650	21650	21650	4
272	20240627	144100	244921650	21700	21700	21700	21700	115
273	20240627	144000	242426150	21650	21650	21650	21650	1
274	20240627	143900	242404500	21650	21650	21650	21650	104
275	20240627	143800	240152900	21650	21650	21650	21650	4
276	20240627	143700	240066300	21550	21550	21550	21550	0
277	20240627	143600	240066300	21550	21550	21550	21550	6
278	20240627	143500	239937000	21650	21650	21650	21650	0
279	20240627	143400	239937000	21650	21650	21650	21650	0
280	20240627	143300	239937000	21650	21650	21650	21650	0
281	20240627	143200	239937000	21650	21650	21650	21650	0
282	20240627	143100	239937000	21650	21650	21650	21650	1
283	20240627	143000	239915350	21500	21500	21500	21500	4
284	20240627	142900	239829350	21650	21650	21650	21650	1
285	20240627	142800	239807700	21500	21500	21500	21500	0
286	20240627	142700	239807700	21500	21500	21500	21500	1
287	20240627	142600	239786200	21500	21500	21500	21500	0
288	20240627	142500	239786200	21500	21500	21500	21500	0
289	20240627	142400	239786200	21500	21500	21500	21500	4
290	20240627	142300	239700200	21650	21650	21650	21650	0
291	20240627	142200	239700200	21650	21650	21650	21650	1
292	20240627	142100	239678550	21500	21650	21650	21500	11
293	20240627	142000	239441900	21500	21500	21500	21500	0
294	20240627	141900	239441900	21500	21500	21500	21500	0
295	20240627	141800	239441900	21500	21550	21550	21500	506
296	20240627	141700	228559650	21550	21550	21550	21550	0
297	20240627	141600	228559650	21550	21550	21550	21550	57
298	20240627	141500	227331300	21650	21650	21650	21650	0
299	20240627	141400	227331300	21650	21650	21650	21650	0
300	20240627	141300	227331300	21650	21650	21650	21650	1
301	20240627	141200	227309650	21550	21550	21550	21550	4
302	20240627	141100	227223450	21650	21650	21650	21650	1
303	20240627	141000	227201800	21550	21700	21700	21500	2056
304	20240627	140900	182890850	21650	21650	21650	21650	52
305	20240627	140800	181765050	21700	21700	21700	21700	1
306	20240627	140700	181743350	21650	21650	21650	21650	0
307	20240627	140600	181743350	21650	21650	21650	21650	4
308	20240627	140500	181656750	21650	21650	21650	21650	0
309	20240627	140400	181656750	21650	21650	21650	21650	0
310	20240627	140300	181656750	21650	21650	21650	21650	77
311	20240627	140200	179989700	21650	21650	21650	21650	0
312	20240627	140100	179989700	21650	21650	21650	21650	0
313	20240627	140000	179989700	21650	21650	21650	21650	133
314	20240627	135900	177110250	21650	21650	21650	21650	2
315	20240627	135800	177066950	21650	21650	21650	21650	0
316	20240627	135700	177066950	21650	21650	21650	21650	0
317	20240627	135600	177066950	21650	21650	21650	21650	25
318	20240627	135500	176525700	21650	21650	21650	21650	0
319	20240627	135400	176525700	21650	21650	21650	21650	5
320	20240627	135300	176417450	21700	21700	21700	21700	1
321	20240627	135200	176395750	21650	21650	21650	21650	0
322	20240627	135100	176395750	21650	21650	21650	21650	1
323	20240627	135000	176374100	21700	21700	21700	21700	50
324	20240627	134900	175289100	21650	21650	21650	21650	0
325	20240627	134800	175289100	21650	21650	21650	21650	4
326	20240627	134700	175202500	21750	21750	21750	21750	1
327	20240627	134600	175180750	21650	21650	21650	21650	0
328	20240627	134500	175180750	21650	21700	21700	21650	33
329	20240627	134400	174464700	21700	21700	21700	21700	118
330	20240627	134300	171904100	21700	21700	21700	21700	50
331	20240627	134200	170819100	21650	21650	21650	21650	5
332	20240627	134100	170710850	21650	21650	21650	21650	0
333	20240627	134000	170710850	21650	21650	21650	21650	0
334	20240627	133900	170710850	21650	21650	21650	21650	0
335	20240627	133800	170710850	21650	21650	21650	21650	0
336	20240627	133700	170710850	21650	21650	21650	21650	0
337	20240627	133600	170710850	21650	21650	21650	21650	4
338	20240627	133500	170624250	21700	21700	21700	21700	0
339	20240627	133400	170624250	21700	21700	21700	21700	0
340	20240627	133300	170624250	21700	21650	21700	21650	4
341	20240627	133200	170537500	21650	21650	21650	21650	131
342	20240627	133100	167701350	21650	21650	21650	21650	0
343	20240627	133000	167701350	21650	21650	21650	21650	5
344	20240627	132900	167593100	21700	21700	21700	21700	0
345	20240627	132800	167593100	21700	21700	21700	21700	0
346	20240627	132700	167593100	21700	21700	21700	21700	0
347	20240627	132600	167593100	21700	21700	21700	21700	2
348	20240627	132500	167549700	21650	21650	21650	21650	16
349	20240627	132400	167203300	21700	21650	21700	21650	97
350	20240627	132300	165098700	21700	21700	21700	21700	2
351	20240627	132200	165055300	21650	21650	21650	21650	0
352	20240627	132100	165055300	21650	21650	21650	21650	0
353	20240627	132000	165055300	21650	21650	21650	21650	0
354	20240627	131900	165055300	21650	21650	21650	21650	63
355	20240627	131800	163691350	21650	21650	21650	21650	4
356	20240627	131700	163604750	21700	21700	21700	21700	0
357	20240627	131600	163604750	21700	21700	21700	21700	1
358	20240627	131500	163583050	21650	21700	21700	21650	50
359	20240627	131400	162498150	21700	21700	21700	21700	0
360	20240627	131300	162498150	21700	21700	21700	21700	0
361	20240627	131200	162498150	21700	21650	21700	21650	98
362	20240627	131100	160371750	21650	21650	21650	21650	0
363	20240627	131000	160371750	21650	21650	21650	21650	5
364	20240627	130900	160263500	21650	21650	21650	21650	0
365	20240627	130800	160263500	21650	21650	21650	21650	0
366	20240627	130700	160263500	21650	21650	21650	21650	0
367	20240627	130600	160263500	21650	21650	21650	21650	5
368	20240627	130500	160155250	21650	21650	21650	21650	0
369	20240627	130400	160155250	21650	21650	21650	21650	1
370	20240627	130300	160133600	21700	21700	21700	21700	1
371	20240627	130200	160111900	21650	21650	21650	21650	14
372	20240627	130100	159808800	21650	21650	21650	21650	0
373	20240627	130000	159808800	21650	21650	21650	21650	5
374	20240627	125900	159700550	21650	21650	21650	21650	0
375	20240627	125800	159700550	21650	21650	21650	21650	51
376	20240627	125700	158596400	21600	21600	21600	21600	1
377	20240627	125600	158574800	21650	21650	21650	21650	2
378	20240627	125500	158531500	21600	21600	21600	21600	0
379	20240627	125400	158531500	21600	21600	21600	21600	4
380	20240627	125300	158445100	21600	21600	21600	21600	0
381	20240627	125200	158445100	21600	21600	21600	21600	50
382	20240627	125100	157365100	21600	21600	21600	21600	1
383	20240627	125000	157343500	21600	21600	21600	21600	0
384	20240627	124900	157343500	21600	21600	21600	21600	2
385	20240627	124800	157300300	21600	21550	21600	21550	13
386	20240627	124700	157020000	21650	21650	21650	21650	5
387	20240627	124600	156911750	21650	21650	21650	21650	2
388	20240627	124500	156868450	21550	21550	21550	21550	2
389	20240627	124400	156825350	21550	21550	21550	21550	0
390	20240627	124300	156825350	21550	21550	21550	21550	0
391	20240627	124200	156825350	21550	21550	21550	21550	4
392	20240627	124100	156739150	21550	21700	21700	21550	6
393	20240627	124000	156609700	21550	21550	21550	21550	0
394	20240627	123900	156609700	21550	21550	21550	21550	7
395	20240627	123800	156458850	21700	21700	21700	21700	0
396	20240627	123700	156458850	21700	21650	21700	21650	104
397	20240627	123600	154207200	21650	21700	21700	21650	5
398	20240627	123500	154098900	21650	21650	21650	21650	253
399	20240627	123400	148621450	21650	21650	21650	21650	0
400	20240627	123300	148621450	21650	21650	21650	21550	3
401	20240627	123200	148556600	21550	21550	21550	21550	4
402	20240627	123100	148470400	21550	21550	21550	21550	0
403	20240627	123000	148470400	21550	21550	21550	21550	6
404	20240627	122900	148341100	21600	21600	21600	21600	100
405	20240627	122800	146181100	21550	21550	21550	21550	0
406	20240627	122700	146181100	21550	21650	21650	21550	101
407	20240627	122600	143994550	21650	21650	21650	21650	0
408	20240627	122500	143994550	21650	21650	21650	21650	0
409	20240627	122400	143994550	21650	21550	21650	21550	5
410	20240627	122300	143886700	21650	21650	21650	21650	0
411	20240627	122200	143886700	21650	21650	21650	21650	0
412	20240627	122100	143886700	21650	21550	21650	21550	4
413	20240627	122000	143800300	21650	21550	21650	21550	65
414	20240627	121900	142399350	21650	21650	21650	21650	0
415	20240627	121800	142399350	21650	21550	21650	21550	5
416	20240627	121700	142291500	21650	21650	21650	21650	0
417	20240627	121600	142291500	21650	21550	21650	21550	31
418	20240627	121500	141623350	21550	21550	21550	21550	2
419	20240627	121400	141580250	21650	21650	21650	21650	1
420	20240627	121300	141558600	21550	21550	21550	21550	0
421	20240627	121200	141558600	21550	21550	21550	21550	5
422	20240627	121100	141450850	21650	21650	21650	21650	0
423	20240627	121000	141450850	21650	21650	21650	21650	0
424	20240627	120900	141450850	21650	21650	21650	21650	1
425	20240627	120800	141429200	21650	21650	21650	21650	6
426	20240627	120700	141299300	21700	21700	21700	21700	0
427	20240627	120600	141299300	21700	21650	21700	21650	25
428	20240627	120500	140757000	21650	21650	21650	21650	343
429	20240627	120400	133331050	21600	21550	21600	21550	189
430	20240627	120300	129253350	21500	21550	21550	21500	3
431	20240627	120200	129188800	21500	21500	21500	21500	0
432	20240627	120100	129188800	21500	21500	21500	21500	0
433	20240627	120000	129188800	21500	21500	21500	21500	5
434	20240627	115900	129081300	21550	21550	21550	21550	0
435	20240627	115800	129081300	21550	21500	21550	21500	11
436	20240627	115700	128844750	21450	21450	21450	21450	1
437	20240627	115600	128823300	21450	21450	21450	21450	0
438	20240627	115500	128823300	21450	21450	21450	21450	1
439	20240627	115400	128801850	21450	21450	21450	21450	5
440	20240627	115300	128694600	21450	21450	21450	21450	1
441	20240627	115200	128673150	21500	21500	21500	21500	0
442	20240627	115100	128673150	21500	21550	21550	21500	4
443	20240627	115000	128587100	21450	21450	21450	21450	0
444	20240627	114900	128587100	21450	21450	21450	21450	0
445	20240627	114800	128587100	21450	21450	21450	21450	4
446	20240627	114700	128501300	21450	21450	21450	21450	0
447	20240627	114600	128501300	21450	21450	21450	21450	0
448	20240627	114500	128501300	21450	21450	21450	21450	3
449	20240627	114400	128436950	21550	21450	21550	21450	6
450	20240627	114300	128308150	21450	21450	21450	21450	0
451	20240627	114200	128308150	21450	21450	21450	21450	4
452	20240627	114100	128222350	21550	21550	21550	21550	0
453	20240627	114000	128222350	21550	21550	21550	21550	2
454	20240627	113900	128179250	21500	21500	21500	21500	13
455	20240627	113800	127899750	21600	21600	21600	21600	0
456	20240627	113700	127899750	21600	21600	21600	21600	1
457	20240627	113600	127878150	21450	21600	21600	21450	6
458	20240627	113500	127749300	21450	21450	21450	21450	10
459	20240627	113400	127534800	21450	21450	21450	21450	0
460	20240627	113300	127534800	21450	21450	21450	21450	1
461	20240627	113200	127513350	21600	21600	21600	21600	1
462	20240627	113100	127491750	21450	21450	21450	21450	0
463	20240627	113000	127491750	21450	21450	21450	21450	6
464	20240627	112900	127363050	21500	21500	21500	21500	11
465	20240627	112800	127126550	21500	21500	21500	21500	31
466	20240627	112700	126460050	21450	21450	21450	21450	2
467	20240627	112600	126417150	21600	21600	21600	21600	1
468	20240627	112500	126395550	21600	21500	21600	21500	67
469	20240627	112400	124954950	21500	21500	21500	21500	4
470	20240627	112300	124868950	21500	21500	21500	21500	0
471	20240627	112200	124868950	21500	21500	21500	21500	50
472	20240627	112100	123793950	21500	21500	21500	21500	11
473	20240627	112000	123557450	21600	21600	21600	21600	0
474	20240627	111900	123557450	21600	21600	21600	21600	2
475	20240627	111800	123514250	21500	21500	21500	21500	5
476	20240627	111700	123406750	21600	21600	21600	21600	50
477	20240627	111600	122326750	21600	21600	21600	21600	1
478	20240627	111500	122305150	21500	21500	21500	21500	2
479	20240627	111400	122262150	21600	21600	21600	21600	17
480	20240627	111300	121894950	21600	21600	21600	21600	35
481	20240627	111200	121138950	21600	21500	21600	21500	138
482	20240627	111100	118158550	21550	21550	21550	21550	46
483	20240627	111000	117167250	21600	21600	21600	21600	0
484	20240627	110900	117167250	21600	21600	21600	21600	92
485	20240627	110800	115180050	21600	21550	21600	21550	35
486	20240627	110700	114425550	21550	21550	21550	21550	1
487	20240627	110600	114404000	21600	21550	21600	21550	5
488	20240627	110500	114296200	21600	21600	21600	21600	0
489	20240627	110400	114296200	21600	21600	21600	21600	50
490	20240627	110300	113216200	21500	21500	21500	21500	1
491	20240627	110200	113194700	21600	21600	21600	21600	0
492	20240627	110100	113194700	21600	21600	21600	21600	5
493	20240627	110000	113086700	21500	21500	21500	21500	6
494	20240627	105900	112957700	21500	21500	21500	21500	0
495	20240627	105800	112957700	21500	21500	21500	21500	40
496	20240627	105700	112097700	21500	21500	21500	21500	1
497	20240627	105600	112076200	21500	21450	21500	21450	3
498	20240627	105500	112011800	21450	21450	21450	21450	1
499	20240627	105400	111990350	21450	21450	21450	21450	4
500	20240627	105300	111904550	21450	21450	21450	21450	0
501	20240627	105200	111904550	21450	21450	21450	21450	0
502	20240627	105100	111904550	21450	21450	21450	21450	2
503	20240627	105000	111861650	21600	21600	21600	21600	0
504	20240627	104900	111861650	21600	21600	21600	21600	1
505	20240627	104800	111840050	21450	21500	21500	21450	4
506	20240627	104700	111754150	21650	21650	21650	21650	0
507	20240627	104600	111754150	21650	21650	21650	21650	0
508	20240627	104500	111754150	21650	21450	21650	21450	3
509	20240627	104400	111689600	21650	21650	21650	21650	1
510	20240627	104300	111667950	21650	21650	21650	21650	5
511	20240627	104200	111559700	21650	21650	21650	21500	135
512	20240627	104100	108656300	21650	21650	21650	21650	1
513	20240627	104000	108634650	21500	21500	21500	21500	0
514	20240627	103900	108634650	21500	21500	21500	21500	3
515	20240627	103800	108570150	21650	21650	21650	21650	0
516	20240627	103700	108570150	21650	21650	21650	21650	1
517	20240627	103600	108548500	21500	21500	21500	21500	4
518	20240627	103500	108462500	21600	21600	21600	21600	23
519	20240627	103400	107965700	21500	21500	21500	21500	3
520	20240627	103300	107901200	21500	21500	21500	21500	4
521	20240627	103200	107815200	21600	21600	21600	21600	0
522	20240627	103100	107815200	21600	21600	21600	21600	1
523	20240627	103000	107793600	21450	21450	21450	21450	5
524	20240627	102900	107686350	21600	21600	21600	21600	0
525	20240627	102800	107686350	21600	21600	21600	21600	0
526	20240627	102700	107686350	21600	21400	21600	21400	5
527	20240627	102600	107578950	21450	21450	21450	21450	350
528	20240627	102500	100071450	21450	21450	21450	21450	0
529	20240627	102400	100071450	21450	21450	21450	21450	5
530	20240627	102300	99964200	21600	21600	21600	21600	1
531	20240627	102200	99942600	21450	21450	21450	21450	0
532	20240627	102100	99942600	21450	21450	21450	21450	3
533	20240627	102000	99878250	21600	21600	21600	21600	0
534	20240627	101900	99878250	21600	21600	21600	21600	0
535	20240627	101800	99878250	21600	21450	21600	21450	105
536	20240627	101700	97625850	21600	21600	21600	21600	0
537	20240627	101600	97625850	21600	21450	21600	21450	4
538	20240627	101500	97539900	21450	21450	21450	21450	5
539	20240627	101400	97432650	21600	21600	21600	21600	30
540	20240627	101300	96784650	21600	21600	21600	21600	1
541	20240627	101200	96763050	21450	21450	21450	21450	5
542	20240627	101100	96655800	21600	21600	21600	21600	0
543	20240627	101000	96655800	21600	21600	21600	21600	0
544	20240627	100900	96655800	21600	21600	21600	21400	6
545	20240627	100800	96526650	21500	21500	21500	21500	9
546	20240627	100700	96333150	21500	21350	21500	21350	525
547	20240627	100600	85105650	21350	21350	21350	21350	5
548	20240627	100500	84998900	21500	21500	21500	21500	0
549	20240627	100400	84998900	21500	21500	21500	21500	1
550	20240627	100300	84977400	21350	21350	21350	21350	3
551	20240627	100200	84913350	21500	21500	21500	21500	0
552	20240627	100100	84913350	21500	21500	21500	21500	0
553	20240627	100000	84913350	21500	21350	21500	21350	6
554	20240627	095900	84785100	21500	21500	21500	21500	1
555	20240627	095800	84763600	21350	21350	21350	21350	0
556	20240627	095700	84763600	21350	21400	21500	21350	417
557	20240627	095600	75822800	21400	21400	21400	21400	102
558	20240627	095500	73640000	21400	21400	21400	21400	0
559	20240627	095400	73640000	21400	21400	21400	21400	4
560	20240627	095300	73554400	21400	21400	21400	21400	0
561	20240627	095200	73554400	21400	21400	21400	21400	0
562	20240627	095100	73554400	21400	21400	21400	21400	4
563	20240627	095000	73468800	21600	21600	21600	21600	0
564	20240627	094900	73468800	21600	21600	21600	21600	1
565	20240627	094800	73447200	21400	21400	21400	21400	5
566	20240627	094700	73340200	21400	21400	21400	21400	0
567	20240627	094600	73340200	21400	21400	21400	21400	0
568	20240627	094500	73340200	21400	21450	21450	21400	5
569	20240627	094400	73233000	21450	21450	21450	21450	12
570	20240627	094300	72975600	21450	21450	21450	21450	0
571	20240627	094200	72975600	21450	21500	21500	21450	4
572	20240627	094100	72889750	21650	21650	21650	21650	0
573	20240627	094000	72889750	21650	21500	21650	21500	13
574	20240627	093900	72610100	21450	21450	21450	21450	7
575	20240627	093800	72459950	21450	21450	21450	21450	0
576	20240627	093700	72459950	21450	21450	21450	21450	1
577	20240627	093600	72438500	21500	21450	21500	21450	5
578	20240627	093500	72331200	21500	21500	21500	21450	60
579	20240627	093400	71043650	21500	21500	21500	21500	5
580	20240627	093300	70936150	21500	21450	21500	21450	5
581	20240627	093200	70828850	21500	21500	21500	21500	0
582	20240627	093100	70828850	21500	21500	21500	21500	110
583	20240627	093000	68463850	21500	21500	21500	21500	6
584	20240627	092900	68334850	21700	21700	21700	21700	0
585	20240627	092800	68334850	21700	21700	21700	21700	1
586	20240627	092700	68313150	21650	21650	21700	21650	22
587	20240627	092600	67836800	21650	21650	21650	21650	3
588	20240627	092500	67771850	21700	21650	21700	21650	83
589	20240627	092400	65974750	21650	21650	21700	21650	159
590	20240627	092300	62532350	21650	21650	21650	21650	50
591	20240627	092200	61449850	21650	21650	21650	21650	1
592	20240627	092100	61428200	21650	21550	21650	21550	106
593	20240627	092000	59138800	21650	21600	21650	21600	6
594	20240627	091900	59009150	21550	21550	21550	21550	54
595	20240627	091800	57845450	21550	21450	21550	21450	20
596	20240627	091700	57414850	21550	21550	21550	21550	0
597	20240627	091600	57414850	21550	21450	21550	21450	32
598	20240627	091500	56727800	21450	21350	21450	21350	32
599	20240627	091400	56041900	21450	21450	21450	21450	15
600	20240627	091300	55720150	21500	21500	21500	21500	0
601	20240627	091200	55720150	21500	21450	21500	21300	285
602	20240627	091100	49634950	21450	21450	21450	21450	4
603	20240627	091000	49549150	21450	21450	21450	21450	102
604	20240627	090900	47361250	21500	21450	21500	21450	8
605	20240627	090800	47189600	21450	21450	21450	21450	8
606	20240627	090700	47018000	21500	21450	21500	21450	2
607	20240627	090600	46975050	21350	21350	21350	21350	5
608	20240627	090500	46868300	21500	21500	21500	21350	14
609	20240627	090400	46568950	21650	21450	21650	20900	961
610	20240627	090300	26227200	21500	21700	21700	21500	550
611	20240627	090200	14389000	21700	21600	21750	21550	143
612	20240627	090100	11295050	21700	21750	21750	21500	386
613	20240627	090000	2943950	21800	21650	21800	21500	116