KissMeData/126700/min/candle-20240620.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240620	201600	14110217250	27150	27150	27150	27150	16802
3	20240620	201500	14110217250	27150	27150	27150	27150	0
4	20240620	201400	14110217250	27150	27150	27150	27150	0
5	20240620	201300	14110217250	27150	27150	27150	27150	0
6	20240620	201200	14110217250	27150	27150	27150	27150	0
7	20240620	201100	14110217250	27150	27150	27150	27150	0
8	20240620	201000	14110217250	27150	27150	27150	27150	0
9	20240620	200900	14110217250	27150	27150	27150	27150	0
10	20240620	200800	14110217250	27150	27150	27150	27150	0
11	20240620	200700	14110217250	27150	27150	27150	27150	0
12	20240620	200600	14110217250	27150	27150	27150	27150	0
13	20240620	200500	14110217250	27150	27150	27150	27150	0
14	20240620	200400	14110217250	27150	27150	27150	27150	0
15	20240620	200300	14110217250	27150	27150	27150	27150	0
16	20240620	200200	14110217250	27150	27150	27150	27150	0
17	20240620	200100	14110217250	27150	27150	27150	27150	0
18	20240620	200000	14110217250	27150	27150	27150	27150	0
19	20240620	195900	14110217250	27150	27150	27150	27150	0
20	20240620	195800	14110217250	27150	27150	27150	27150	0
21	20240620	195700	14110217250	27150	27150	27150	27150	0
22	20240620	195600	14110217250	27150	27150	27150	27150	0
23	20240620	195500	14110217250	27150	27150	27150	27150	0
24	20240620	195400	14110217250	27150	27150	27150	27150	0
25	20240620	195300	14110217250	27150	27150	27150	27150	0
26	20240620	195200	14110217250	27150	27150	27150	27150	0
27	20240620	195100	14110217250	27150	27150	27150	27150	0
28	20240620	195000	14110217250	27150	27150	27150	27150	0
29	20240620	194900	14110217250	27150	27150	27150	27150	0
30	20240620	194800	14110217250	27150	27150	27150	27150	0
31	20240620	194700	14110217250	27150	27150	27150	27150	0
32	20240620	194600	14110217250	27150	27150	27150	27150	16802
33	20240620	194500	14110217250	27150	27150	27150	27150	0
34	20240620	194400	14110217250	27150	27150	27150	27150	0
35	20240620	194300	14110217250	27150	27150	27150	27150	0
36	20240620	194200	14110217250	27150	27150	27150	27150	0
37	20240620	194100	14110217250	27150	27150	27150	27150	0
38	20240620	194000	14110217250	27150	27150	27150	27150	0
39	20240620	193900	14110217250	27150	27150	27150	27150	0
40	20240620	193800	14110217250	27150	27150	27150	27150	0
41	20240620	193700	14110217250	27150	27150	27150	27150	0
42	20240620	193600	14110217250	27150	27150	27150	27150	0
43	20240620	193500	14110217250	27150	27150	27150	27150	0
44	20240620	193400	14110217250	27150	27150	27150	27150	0
45	20240620	193300	14110217250	27150	27150	27150	27150	0
46	20240620	193200	14110217250	27150	27150	27150	27150	0
47	20240620	193100	14110217250	27150	27150	27150	27150	0
48	20240620	193000	14110217250	27150	27150	27150	27150	0
49	20240620	192900	14110217250	27150	27150	27150	27150	0
50	20240620	192800	14110217250	27150	27150	27150	27150	0
51	20240620	192700	14110217250	27150	27150	27150	27150	0
52	20240620	192600	14110217250	27150	27150	27150	27150	0
53	20240620	192500	14110217250	27150	27150	27150	27150	0
54	20240620	192400	14110217250	27150	27150	27150	27150	0
55	20240620	192300	14110217250	27150	27150	27150	27150	0
56	20240620	192200	14110217250	27150	27150	27150	27150	0
57	20240620	192100	14110217250	27150	27150	27150	27150	0
58	20240620	192000	14110217250	27150	27150	27150	27150	0
59	20240620	191900	14110217250	27150	27150	27150	27150	0
60	20240620	191800	14110217250	27150	27150	27150	27150	0
61	20240620	191700	14110217250	27150	27150	27150	27150	0
62	20240620	191600	14110217250	27150	27150	27150	27150	16802
63	20240620	191500	14110217250	27150	27150	27150	27150	0
64	20240620	191400	14110217250	27150	27150	27150	27150	0
65	20240620	191300	14110217250	27150	27150	27150	27150	0
66	20240620	191200	14110217250	27150	27150	27150	27150	0
67	20240620	191100	14110217250	27150	27150	27150	27150	0
68	20240620	191000	14110217250	27150	27150	27150	27150	0
69	20240620	190900	14110217250	27150	27150	27150	27150	0
70	20240620	190800	14110217250	27150	27150	27150	27150	0
71	20240620	190700	14110217250	27150	27150	27150	27150	0
72	20240620	190600	14110217250	27150	27150	27150	27150	0
73	20240620	190500	14110217250	27150	27150	27150	27150	0
74	20240620	190400	14110217250	27150	27150	27150	27150	0
75	20240620	190300	14110217250	27150	27150	27150	27150	0
76	20240620	190200	14110217250	27150	27150	27150	27150	0
77	20240620	190100	14110217250	27150	27150	27150	27150	0
78	20240620	190000	14110217250	27150	27150	27150	27150	0
79	20240620	185900	14110217250	27150	27150	27150	27150	0
80	20240620	185800	14110217250	27150	27150	27150	27150	0
81	20240620	185700	14110217250	27150	27150	27150	27150	0
82	20240620	185600	14110217250	27150	27150	27150	27150	0
83	20240620	185500	14110217250	27150	27150	27150	27150	0
84	20240620	185400	14110217250	27150	27150	27150	27150	0
85	20240620	185300	14110217250	27150	27150	27150	27150	0
86	20240620	185200	14110217250	27150	27150	27150	27150	0
87	20240620	185100	14110217250	27150	27150	27150	27150	0
88	20240620	185000	14110217250	27150	27150	27150	27150	0
89	20240620	184900	14110217250	27150	27150	27150	27150	0
90	20240620	184800	14110217250	27150	27150	27150	27150	0
91	20240620	184700	14110217250	27150	27150	27150	27150	0
92	20240620	184600	14110217250	27150	27150	27150	27150	16802
93	20240620	184500	14110217250	27150	27150	27150	27150	0
94	20240620	184400	14110217250	27150	27150	27150	27150	0
95	20240620	184300	14110217250	27150	27150	27150	27150	0
96	20240620	184200	14110217250	27150	27150	27150	27150	0
97	20240620	184100	14110217250	27150	27150	27150	27150	0
98	20240620	184000	14110217250	27150	27150	27150	27150	0
99	20240620	183900	14110217250	27150	27150	27150	27150	0
100	20240620	183800	14110217250	27150	27150	27150	27150	0
101	20240620	183700	14110217250	27150	27150	27150	27150	0
102	20240620	183600	14110217250	27150	27150	27150	27150	0
103	20240620	183500	14110217250	27150	27150	27150	27150	0
104	20240620	183400	14110217250	27150	27150	27150	27150	0
105	20240620	183300	14110217250	27150	27150	27150	27150	0
106	20240620	183200	14110217250	27150	27150	27150	27150	0
107	20240620	183100	14110217250	27150	27150	27150	27150	0
108	20240620	183000	14110217250	27150	27150	27150	27150	0
109	20240620	182900	14110217250	27150	27150	27150	27150	0
110	20240620	182800	14110217250	27150	27150	27150	27150	0
111	20240620	182700	14110217250	27150	27150	27150	27150	0
112	20240620	182600	14110217250	27150	27150	27150	27150	0
113	20240620	182500	14110217250	27150	27150	27150	27150	0
114	20240620	182400	14110217250	27150	27150	27150	27150	0
115	20240620	182300	14110217250	27150	27150	27150	27150	0
116	20240620	182200	14110217250	27150	27150	27150	27150	0
117	20240620	182100	14110217250	27150	27150	27150	27150	0
118	20240620	182000	14110217250	27150	27150	27150	27150	0
119	20240620	181900	14110217250	27150	27150	27150	27150	0
120	20240620	181800	14110217250	27150	27150	27150	27150	0
121	20240620	181700	14110217250	27150	27150	27150	27150	0
122	20240620	181600	14110217250	27150	27150	27150	27150	16802
123	20240620	181500	14110217250	27150	27150	27150	27150	0
124	20240620	181400	14110217250	27150	27150	27150	27150	0
125	20240620	181300	14110217250	27150	27150	27150	27150	0
126	20240620	181200	14110217250	27150	27150	27150	27150	0
127	20240620	181100	14110217250	27150	27150	27150	27150	0
128	20240620	181000	14110217250	27150	27150	27150	27150	0
129	20240620	180900	14110217250	27150	27150	27150	27150	0
130	20240620	180800	14110217250	27150	27150	27150	27150	0
131	20240620	180700	14110217250	27150	27150	27150	27150	0
132	20240620	180600	14110217250	27150	27150	27150	27150	0
133	20240620	180500	14110217250	27150	27150	27150	27150	0
134	20240620	180400	14110217250	27150	27150	27150	27150	0
135	20240620	180300	14110217250	27150	27150	27150	27150	0
136	20240620	180200	14110217250	27150	27150	27150	27150	0
137	20240620	180100	14110217250	27150	27150	27150	27150	0
138	20240620	180000	14110217250	27150	27150	27150	27150	0
139	20240620	175900	14110217250	27150	27150	27150	27150	0
140	20240620	175800	14110217250	27150	27150	27150	27150	0
141	20240620	175700	14110217250	27150	27150	27150	27150	0
142	20240620	175600	14110217250	27150	27150	27150	27150	0
143	20240620	175500	14110217250	27150	27150	27150	27150	0
144	20240620	175400	14110217250	27150	27150	27150	27150	0
145	20240620	175300	14110217250	27150	27150	27150	27150	0
146	20240620	175200	14110217250	27150	27150	27150	27150	0
147	20240620	175100	14110217250	27150	27150	27150	27150	0
148	20240620	175000	14110217250	27150	27150	27150	27150	0
149	20240620	174900	14110217250	27150	27150	27150	27150	0
150	20240620	174800	14110217250	27150	27150	27150	27150	0
151	20240620	174700	14110217250	27150	27150	27150	27150	0
152	20240620	174600	14110217250	27150	27150	27150	27150	16802
153	20240620	174500	14110217250	27150	27150	27150	27150	0
154	20240620	174400	14110217250	27150	27150	27150	27150	0
155	20240620	174300	14110217250	27150	27150	27150	27150	0
156	20240620	174200	14110217250	27150	27150	27150	27150	0
157	20240620	174100	14110217250	27150	27150	27150	27150	0
158	20240620	174000	14110217250	27150	27150	27150	27150	0
159	20240620	173900	14110217250	27150	27150	27150	27150	0
160	20240620	173800	14110217250	27150	27150	27150	27150	0
161	20240620	173700	14110217250	27150	27150	27150	27150	0
162	20240620	173600	14110217250	27150	27150	27150	27150	0
163	20240620	173500	14110217250	27150	27150	27150	27150	0
164	20240620	173400	14110217250	27150	27150	27150	27150	0
165	20240620	173300	14110217250	27150	27150	27150	27150	0
166	20240620	173200	14110217250	27150	27150	27150	27150	0
167	20240620	173100	14110217250	27150	27150	27150	27150	0
168	20240620	173000	14110217250	27150	27150	27150	27150	0
169	20240620	172900	14110217250	27150	27150	27150	27150	0
170	20240620	172800	14110217250	27150	27150	27150	27150	0
171	20240620	172700	14110217250	27150	27150	27150	27150	0
172	20240620	172600	14110217250	27150	27150	27150	27150	0
173	20240620	172500	14110217250	27150	27150	27150	27150	0
174	20240620	172400	14110217250	27150	27150	27150	27150	0
175	20240620	172300	14110217250	27150	27150	27150	27150	0
176	20240620	172200	14110217250	27150	27150	27150	27150	0
177	20240620	172100	14110217250	27150	27150	27150	27150	0
178	20240620	172000	14110217250	27150	27150	27150	27150	0
179	20240620	171900	14110217250	27150	27150	27150	27150	0
180	20240620	171800	14110217250	27150	27150	27150	27150	0
181	20240620	171700	14110217250	27150	27150	27150	27150	0
182	20240620	171600	14110217250	27150	27150	27150	27150	16802
183	20240620	171500	14110217250	27150	27150	27150	27150	0
184	20240620	171400	14110217250	27150	27150	27150	27150	0
185	20240620	171300	14110217250	27150	27150	27150	27150	0
186	20240620	171200	14110217250	27150	27150	27150	27150	0
187	20240620	171100	14110217250	27150	27150	27150	27150	0
188	20240620	171000	14110217250	27150	27150	27150	27150	0
189	20240620	170900	14110217250	27150	27150	27150	27150	0
190	20240620	170800	14110217250	27150	27150	27150	27150	0
191	20240620	170700	14110217250	27150	27150	27150	27150	0
192	20240620	170600	14110217250	27150	27150	27150	27150	0
193	20240620	170500	14110217250	27150	27150	27150	27150	0
194	20240620	170400	14110217250	27150	27150	27150	27150	0
195	20240620	170300	14110217250	27150	27150	27150	27150	0
196	20240620	170200	14110217250	27150	27150	27150	27150	0
197	20240620	170100	14110217250	27150	27150	27150	27150	0
198	20240620	170000	14110217250	27150	27150	27150	27150	0
199	20240620	165900	14110217250	27150	27150	27150	27150	0
200	20240620	165800	14110217250	27150	27150	27150	27150	0
201	20240620	165700	14110217250	27150	27150	27150	27150	0
202	20240620	165600	14110217250	27150	27150	27150	27150	0
203	20240620	165500	14110217250	27150	27150	27150	27150	0
204	20240620	165400	14110217250	27150	27150	27150	27150	0
205	20240620	165300	14110217250	27150	27150	27150	27150	0
206	20240620	165200	14110217250	27150	27150	27150	27150	0
207	20240620	165100	14110217250	27150	27150	27150	27150	0
208	20240620	165000	14110217250	27150	27150	27150	27150	0
209	20240620	164900	14110217250	27150	27150	27150	27150	0
210	20240620	164800	14110217250	27150	27150	27150	27150	0
211	20240620	164700	14110217250	27150	27150	27150	27150	0
212	20240620	164600	14110217250	27150	27150	27150	27150	16802
213	20240620	164500	14110217250	27150	27150	27150	27150	0
214	20240620	164400	14110217250	27150	27150	27150	27150	0
215	20240620	164300	14110217250	27150	27150	27150	27150	0
216	20240620	164200	14110217250	27150	27150	27150	27150	0
217	20240620	164100	14110217250	27150	27150	27150	27150	0
218	20240620	164000	14110217250	27150	27150	27150	27150	0
219	20240620	163900	14110217250	27150	27150	27150	27150	0
220	20240620	163800	14110217250	27150	27150	27150	27150	0
221	20240620	163700	14110217250	27150	27150	27150	27150	0
222	20240620	163600	14110217250	27150	27150	27150	27150	0
223	20240620	163500	14110217250	27150	27150	27150	27150	0
224	20240620	163400	14110217250	27150	27150	27150	27150	0
225	20240620	163300	14110217250	27150	27150	27150	27150	0
226	20240620	163200	14110217250	27150	27150	27150	27150	0
227	20240620	163100	14110217250	27150	27150	27150	27150	0
228	20240620	163000	14110217250	27150	27150	27150	27150	0
229	20240620	162900	14110217250	27150	27150	27150	27150	0
230	20240620	162800	14110217250	27150	27150	27150	27150	0
231	20240620	162700	14110217250	27150	27150	27150	27150	0
232	20240620	162600	14110217250	27150	27150	27150	27150	0
233	20240620	162500	14110217250	27150	27150	27150	27150	0
234	20240620	162400	14110217250	27150	27150	27150	27150	0
235	20240620	162300	14110217250	27150	27150	27150	27150	0
236	20240620	162200	14110217250	27150	27150	27150	27150	0
237	20240620	162100	14110217250	27150	27150	27150	27150	0
238	20240620	162000	14110217250	27150	27150	27150	27150	0
239	20240620	161900	14110217250	27150	27150	27150	27150	0
240	20240620	161800	14110217250	27150	27150	27150	27150	0
241	20240620	161700	14110217250	27150	27150	27150	27150	0
242	20240620	161600	14110217250	27150	27150	27150	27150	16802
243	20240620	161500	14110217250	27150	27150	27150	27150	0
244	20240620	161400	14110217250	27150	27150	27150	27150	0
245	20240620	161300	14110217250	27150	27150	27150	27150	0
246	20240620	161200	14110217250	27150	27150	27150	27150	0
247	20240620	161100	14110217250	27150	27150	27150	27150	0
248	20240620	161000	14110217250	27150	27150	27150	27150	0
249	20240620	160900	14110217250	27150	27150	27150	27150	0
250	20240620	160800	14110217250	27150	27150	27150	27150	0
251	20240620	160700	14110217250	27150	27150	27150	27150	0
252	20240620	160600	14110217250	27150	27150	27150	27150	0
253	20240620	160500	14110217250	27150	27150	27150	27150	0
254	20240620	160400	14110217250	27150	27150	27150	27150	0
255	20240620	160300	14110217250	27150	27150	27150	27150	0
256	20240620	160200	14110217250	27150	27150	27150	27150	0
257	20240620	160100	14110217250	27150	27150	27150	27150	0
258	20240620	160000	14110217250	27150	27150	27150	27150	0
259	20240620	155900	14110217250	27150	27150	27150	27150	0
260	20240620	155800	14110217250	27150	27150	27150	27150	0
261	20240620	155700	14110217250	27150	27150	27150	27150	0
262	20240620	155600	14110217250	27150	27150	27150	27150	0
263	20240620	155500	14110217250	27150	27150	27150	27150	0
264	20240620	155400	14110217250	27150	27150	27150	27150	0
265	20240620	155300	14110217250	27150	27150	27150	27150	0
266	20240620	155200	14110217250	27150	27150	27150	27150	0
267	20240620	155100	14110217250	27150	27150	27150	27150	0
268	20240620	155000	14110217250	27150	27150	27150	27150	0
269	20240620	154900	14110217250	27150	27150	27150	27150	0
270	20240620	154800	14110217250	27150	27150	27150	27150	0
271	20240620	154700	14110217250	27150	27150	27150	27150	0
272	20240620	154600	14110217250	27150	27150	27150	27150	16802
273	20240620	154500	14110217250	27150	27150	27150	27150	0
274	20240620	154400	14110217250	27150	27150	27150	27150	0
275	20240620	154300	14110217250	27150	27150	27150	27150	0
276	20240620	154200	14110217250	27150	27150	27150	27150	0
277	20240620	154100	14110217250	27150	27150	27150	27150	0
278	20240620	154000	14110217250	27150	27150	27150	27150	0
279	20240620	153900	14110217250	27150	27150	27150	27150	0
280	20240620	153800	14110217250	27150	27150	27150	27150	0
281	20240620	153700	14110217250	27150	27150	27150	27150	0
282	20240620	153600	14110217250	27150	27150	27150	27150	0
283	20240620	153500	14110217250	27150	27150	27150	27150	0
284	20240620	153400	14110217250	27150	27150	27150	27150	0
285	20240620	153300	14110217250	27150	27150	27150	27150	0
286	20240620	153200	14110217250	27150	27150	27150	27150	0
287	20240620	153100	14110217250	27150	27150	27150	27150	0
288	20240620	153000	14110217250	27150	27150	27150	27150	16802
289	20240620	152900	13654042950	27200	27200	27200	27200	0
290	20240620	152800	13654042950	27200	27200	27200	27200	0
291	20240620	152700	13654042950	27200	27200	27200	27200	0
292	20240620	152600	13654042950	27200	27200	27200	27200	0
293	20240620	152500	13654042950	27200	27200	27200	27200	0
294	20240620	152400	13654042950	27200	27200	27200	27200	0
295	20240620	152300	13654042950	27200	27200	27200	27200	0
296	20240620	152200	13654042950	27200	27200	27200	27200	0
297	20240620	152100	13654042950	27200	27200	27200	27200	0
298	20240620	152000	13654042950	27200	27200	27200	27200	0
299	20240620	151900	13654042950	27200	27150	27200	27150	1676
300	20240620	151800	13608475950	27200	27150	27200	27150	313
301	20240620	151700	13599974800	27150	27200	27200	27150	820
302	20240620	151600	13577680200	27150	27200	27200	27150	942
303	20240620	151500	13552064400	27150	27150	27200	27100	1962
304	20240620	151400	13498797800	27100	27150	27200	27100	834
305	20240620	151300	13476158050	27150	27200	27200	27150	3657
306	20240620	151200	13376865500	27200	27200	27200	27150	308
307	20240620	151100	13368488000	27200	27150	27200	27150	432
308	20240620	151000	13356743200	27200	27150	27200	27150	308
309	20240620	150900	13348379950	27150	27200	27200	27150	553
310	20240620	150800	13333359350	27150	27150	27200	27150	735
311	20240620	150700	13313393700	27200	27150	27200	27100	1089
312	20240620	150600	13283828300	27150	27150	27200	27100	1468
313	20240620	150500	13243972600	27150	27100	27150	27100	439
314	20240620	150400	13232055350	27150	27150	27150	27100	217
315	20240620	150300	13226167350	27100	27150	27150	27100	762
316	20240620	150200	13205517100	27150	27100	27150	27100	226
317	20240620	150100	13199388250	27150	27100	27150	27050	615
318	20240620	150000	13182718750	27100	27100	27100	27050	418
319	20240620	145900	13171392150	27100	27100	27100	27050	169
320	20240620	145800	13166813000	27100	27050	27150	27050	1454
321	20240620	145700	13127458600	27050	27100	27150	27050	3073
322	20240620	145600	13044180450	27100	27150	27150	27100	29
323	20240620	145500	13043394050	27150	27150	27150	27100	380
324	20240620	145400	13033078050	27150	27150	27150	27100	556
325	20240620	145300	13018001300	27150	27150	27150	27150	1429
326	20240620	145200	12979203950	27200	27150	27200	27100	291
327	20240620	145100	12971300450	27150	27150	27150	27150	1351
328	20240620	145000	12934620800	27150	27100	27150	27100	110
329	20240620	144900	12931637950	27150	27150	27150	27050	160
330	20240620	144800	12927296150	27150	27100	27150	27050	93
331	20240620	144700	12924776850	27050	27100	27150	27050	627
332	20240620	144600	12907785550	27100	27100	27100	27050	270
333	20240620	144500	12900469300	27100	27100	27150	27050	1036
334	20240620	144400	12872392450	27050	27050	27050	27050	128
335	20240620	144300	12868930050	27100	27100	27100	27100	5
336	20240620	144200	12868794550	27100	27050	27100	27050	70
337	20240620	144100	12866898550	27100	27100	27100	27100	57
338	20240620	144000	12865353850	27050	27050	27050	27050	289
339	20240620	143900	12857536400	27000	27050	27050	27000	190
340	20240620	143800	12852397000	27000	27150	27150	27000	166
341	20240620	143700	12847914700	27150	27050	27150	27050	1423
342	20240620	143600	12809344550	27100	27100	27100	27050	894
343	20240620	143500	12785161750	27050	27050	27050	27050	499
344	20240620	143400	12771663800	27050	27150	27150	27050	905
345	20240620	143300	12747158950	27150	27150	27150	27050	339
346	20240620	143200	12737982650	27050	27050	27050	27050	437
347	20240620	143100	12726161800	27050	27050	27050	27050	345
348	20240620	143000	12716829550	27150	27150	27150	27050	11
349	20240620	142900	12716531100	27150	27050	27150	27050	189
350	20240620	142800	12711402350	27050	27050	27150	27050	73
351	20240620	142700	12709426300	27100	27050	27100	27050	618
352	20240620	142600	12692699900	27050	27050	27050	27050	276
353	20240620	142500	12685234100	27050	27100	27100	27050	274
354	20240620	142400	12677821250	27150	27050	27150	27050	501
355	20240620	142300	12664233950	27050	27050	27050	27000	339
356	20240620	142200	12655067500	27050	27050	27050	27000	691
357	20240620	142100	12636402700	27050	27050	27050	27000	89
358	20240620	142000	12633995300	27050	27050	27050	27050	328
359	20240620	141900	12625122900	27050	27050	27050	27000	203
360	20240620	141800	12619639600	27050	27100	27100	27000	3770
361	20240620	141700	12517658350	27150	27150	27150	27100	153
362	20240620	141600	12513509400	27150	27150	27150	27050	464
363	20240620	141500	12500927100	27100	27100	27100	27100	600
364	20240620	141400	12484667100	27100	27100	27150	27050	1020
365	20240620	141300	12457024900	27150	27150	27150	27150	135
366	20240620	141200	12453359650	27150	27150	27200	27150	605
367	20240620	141100	12436933850	27100	27100	27100	27100	0
368	20240620	141000	12436933850	27100	27150	27200	27100	372
369	20240620	140900	12426833050	27150	27150	27150	27100	38
370	20240620	140800	12425801500	27150	27150	27150	27150	444
371	20240620	140700	12413746900	27100	27150	27150	27100	196
372	20240620	140600	12408432150	27150	27100	27150	27100	319
373	20240620	140500	12399777800	27100	27150	27150	27100	375
374	20240620	140400	12389614950	27150	27100	27150	27100	231
375	20240620	140300	12383351950	27100	27100	27100	27100	207
376	20240620	140200	12377742250	27150	27150	27150	27150	185
377	20240620	140100	12372719500	27100	27150	27150	27100	23
378	20240620	140000	12372096050	27150	27100	27150	27100	312
379	20240620	135900	12363629550	27100	27100	27100	27100	121
380	20240620	135800	12360350450	27100	27100	27100	27100	134
381	20240620	135700	12356719050	27100	27100	27100	27100	164
382	20240620	135600	12352274650	27100	27050	27150	27050	762
383	20240620	135500	12331621950	27100	27100	27100	27100	16
384	20240620	135400	12331188350	27050	27100	27150	27050	1922
385	20240620	135300	12279103400	27150	27150	27150	27150	117
386	20240620	135200	12275926850	27150	27150	27150	27100	679
387	20240620	135100	12257502500	27150	27150	27150	27150	514
388	20240620	135000	12243547400	27150	27150	27150	27150	433
389	20240620	134900	12231791450	27150	27200	27200	27150	512
390	20240620	134800	12217870050	27200	27250	27250	27200	169
391	20240620	134700	12213270250	27200	27250	27250	27200	169
392	20240620	134600	12208671450	27200	27200	27200	27200	177
393	20240620	134500	12203857050	27200	27200	27200	27200	492
394	20240620	134400	12190474650	27200	27150	27200	27150	511
395	20240620	134300	12176575950	27150	27150	27200	27100	834
396	20240620	134200	12153931800	27150	27150	27200	27100	586
397	20240620	134100	12138022150	27150	27150	27150	27150	483
398	20240620	134000	12124908700	27150	27150	27150	27150	188
399	20240620	133900	12119804500	27200	27200	27200	27150	246
400	20240620	133800	12113114800	27250	27100	27250	27100	719
401	20240620	133700	12093563750	27150	27150	27150	27150	199
402	20240620	133600	12088160900	27150	27100	27150	27100	215
403	20240620	133500	12082328300	27100	27100	27150	27100	77
404	20240620	133400	12080241500	27150	27100	27150	27050	447
405	20240620	133300	12068136300	27150	27100	27150	27100	341
406	20240620	133200	12058894950	27050	27100	27100	27050	1208
407	20240620	133100	12026158950	27150	27150	27150	27150	65
408	20240620	133000	12024394200	27150	27150	27150	27150	10
409	20240620	132900	12024122700	27150	27150	27150	27150	53
410	20240620	132800	12022683750	27150	27150	27150	27150	151
411	20240620	132700	12018584100	27150	27200	27200	27150	384
412	20240620	132600	12008156050	27200	27100	27200	27100	578
413	20240620	132500	11992449750	27100	27150	27150	27100	270
414	20240620	132400	11985127400	27150	27150	27150	27150	217
415	20240620	132300	11979235850	27150	27250	27250	27150	302
416	20240620	132200	11971026450	27150	27200	27250	27150	2758
417	20240620	132100	11895997900	27200	27250	27250	27200	1298
418	20240620	132000	11860640500	27250	27250	27250	27200	1969
419	20240620	131900	11806987250	27300	27250	27300	27250	1207
420	20240620	131800	11774090800	27300	27300	27300	27250	68
421	20240620	131700	11772234650	27300	27250	27300	27250	477
422	20240620	131600	11759213050	27300	27250	27300	27250	174
423	20240620	131500	11754471050	27300	27300	27300	27300	288
424	20240620	131400	11746608650	27250	27300	27300	27250	628
425	20240620	131300	11729495000	27300	27250	27300	27250	325
426	20240620	131200	11720638250	27250	27250	27250	27250	207
427	20240620	131100	11714997500	27250	27250	27250	27250	110
428	20240620	131000	11712000000	27200	27250	27300	27200	246
429	20240620	130900	11705301900	27250	27250	27300	27200	286
430	20240620	130800	11697509900	27250	27200	27300	27200	1213
431	20240620	130700	11664465950	27250	27250	27250	27200	333
432	20240620	130600	11655404450	27250	27150	27250	27150	66
433	20240620	130500	11653607900	27150	27250	27250	27100	3989
434	20240620	130400	11545443200	27250	27250	27250	27250	115
435	20240620	130300	11542309450	27250	27300	27300	27250	461
436	20240620	130200	11529726750	27300	27100	27300	27100	11120
437	20240620	130100	11226651350	27100	27050	27150	27050	433
438	20240620	130000	11214915400	27050	27050	27050	27050	673
439	20240620	125900	11196710750	27050	27100	27100	27050	44
440	20240620	125800	11195519950	27100	27050	27100	27050	310
441	20240620	125700	11187122450	27100	27100	27100	27100	10
442	20240620	125600	11186851450	27100	27100	27100	27100	236
443	20240620	125500	11180455850	27100	27100	27100	27100	629
444	20240620	125400	11163409950	27100	27150	27150	27100	66
445	20240620	125300	11161621250	27200	27200	27200	27100	229
446	20240620	125200	11155407700	27100	27100	27100	27100	110
447	20240620	125100	11152426700	27150	27150	27200	27150	487
448	20240620	125000	11139195450	27150	27050	27150	27050	742
449	20240620	124900	11119062850	27100	27150	27150	27100	551
450	20240620	124800	11104128200	27050	27150	27150	27050	33
451	20240620	124700	11103235450	27150	27150	27150	27150	54
452	20240620	124600	11101769350	27150	27150	27150	27150	8
453	20240620	124500	11101552150	27050	27100	27100	27050	450
454	20240620	124400	11089361500	27100	27050	27100	27050	240
455	20240620	124300	11082865550	27050	27100	27100	27050	612
456	20240620	124200	11066281400	27100	27100	27200	27100	165
457	20240620	124100	11061795600	27100	27200	27200	27050	191
458	20240620	124000	11056617650	27050	27150	27150	27050	672
459	20240620	123900	11038406000	27150	27200	27300	27100	2203
460	20240620	123800	10978349500	27050	27050	27200	27050	166
461	20240620	123700	10973850300	27050	27250	27250	27050	60
462	20240620	123600	10972216900	27250	26900	27250	26900	9443
463	20240620	123500	10715648100	26900	26950	26950	26900	861
464	20240620	123400	10692446550	26950	27000	27000	26950	4972
465	20240620	123300	10558303900	27000	27050	27050	27000	167
466	20240620	123200	10553788100	27000	27000	27050	27000	281
467	20240620	123100	10546198800	27000	27000	27050	27000	125
468	20240620	123000	10542818600	27000	27000	27000	27000	23
469	20240620	122900	10542197600	27000	27100	27100	27000	205
470	20240620	122800	10536654600	27100	27100	27100	27100	5
471	20240620	122700	10536519100	27100	27100	27100	27100	11
472	20240620	122600	10536221000	27100	27000	27100	27000	1749
473	20240620	122500	10488985900	27000	27000	27000	27000	625
474	20240620	122400	10472110900	27000	27100	27100	27000	2859
475	20240620	122300	10394759450	27050	27100	27100	27050	536
476	20240620	122200	10380257600	27100	27100	27100	27050	82
477	20240620	122100	10378035550	27100	27100	27100	27100	223
478	20240620	122000	10371992250	27100	27150	27150	27100	219
479	20240620	121900	10366047850	27050	27150	27150	27050	288
480	20240620	121800	10358244800	27150	27100	27150	27050	738
481	20240620	121700	10338279750	27150	27200	27200	27150	691
482	20240620	121600	10319490800	27200	27050	27200	27050	3036
483	20240620	121500	10237014450	27050	27100	27100	27050	791
484	20240620	121400	10215614050	27100	27050	27200	27050	357
485	20240620	121300	10205956500	27000	27050	27200	27000	618
486	20240620	121200	10189203600	27150	27050	27150	27050	423
487	20240620	121100	10177751450	27050	27100	27200	27000	1695
488	20240620	121000	10131909550	27200	27200	27200	27200	2
489	20240620	120900	10131855150	27100	27050	27150	27050	7249
490	20240620	120800	9935070200	27050	27100	27100	27050	366
491	20240620	120700	9925159100	27050	27050	27050	27050	506
492	20240620	120600	9911471800	27050	27100	27100	27050	144
493	20240620	120500	9907571850	27050	27100	27100	27050	277
494	20240620	120400	9900070450	27050	27050	27050	27050	238
495	20240620	120300	9893632550	27100	27050	27100	27050	523
496	20240620	120200	9879480850	27050	27100	27100	27050	112
497	20240620	120100	9876445700	27100	27150	27200	27100	3260
498	20240620	120000	9788074950	27150	27200	27200	27150	797
499	20240620	115900	9766435100	27150	27150	27200	27100	612
500	20240620	115800	9749810450	27150	27150	27150	27100	415
501	20240620	115700	9738544050	27100	27150	27150	27100	143
502	20240620	115600	9734663600	27100	27150	27150	27100	650
503	20240620	115500	9717016800	27100	27100	27150	27100	187
504	20240620	115400	9711943700	27100	27150	27150	27100	103
505	20240620	115300	9709147350	27150	27100	27150	27100	294
506	20240620	115200	9701165800	27100	27150	27150	27100	153
507	20240620	115100	9697012550	27150	27100	27150	27100	155
508	20240620	115000	9692807100	27150	27150	27150	27150	341
509	20240620	114900	9683548950	27150	27150	27150	27100	305
510	20240620	114800	9675276150	27100	27150	27150	27100	263
511	20240620	114700	9668140150	27150	27150	27150	27150	136
512	20240620	114600	9664447750	27150	27150	27150	27150	85
513	20240620	114500	9662140000	27150	27100	27150	27050	207
514	20240620	114400	9656528900	27100	27100	27100	27100	318
515	20240620	114300	9647911100	27100	27150	27150	27100	298
516	20240620	114200	9639828800	27150	27150	27150	27100	159
517	20240620	114100	9635514950	27150	27150	27150	27050	363
518	20240620	114000	9625676750	27150	27100	27150	27100	499
519	20240620	113900	9612146150	27100	27150	27150	27050	546
520	20240620	113800	9597358800	27150	27150	27150	27100	376
521	20240620	113700	9587163900	27100	27150	27150	27100	177
522	20240620	113600	9582360550	27150	27050	27150	27050	1055
523	20240620	113500	9553770050	27100	27100	27150	27050	248
524	20240620	113400	9547044600	27100	27200	27200	27100	3968
525	20240620	113300	9439440850	27200	27200	27200	27150	1890
526	20240620	113200	9388091200	27150	27150	27200	27150	264
527	20240620	113100	9380918650	27200	27250	27250	27200	564
528	20240620	113000	9365574200	27200	27200	27250	27200	415
529	20240620	112900	9354275350	27200	27200	27200	27200	2070
530	20240620	112800	9297971350	27250	27200	27250	27200	342
531	20240620	112700	9288663050	27200	27250	27250	27200	191
532	20240620	112600	9283459550	27200	27250	27250	27200	1200
533	20240620	112500	9250812400	27250	27200	27250	27200	380
534	20240620	112400	9240457650	27200	27200	27250	27200	937
535	20240620	112300	9214966350	27250	27250	27250	27250	730
536	20240620	112200	9195073850	27250	27250	27250	27200	397
537	20240620	112100	9184260900	27250	27200	27250	27150	171
538	20240620	112000	9179608300	27200	27200	27200	27150	1013
539	20240620	111900	9152055750	27200	27250	27250	27200	825
540	20240620	111800	9129609000	27200	27200	27250	27200	892
541	20240620	111700	9105322000	27200	27200	27250	27150	456
542	20240620	111600	9092915900	27250	27300	27300	27200	154
543	20240620	111500	9088720800	27250	27300	27300	27150	1893
544	20240620	111400	9037232450	27300	27300	27300	27250	155
545	20240620	111300	9033003450	27200	27250	27250	27200	115
546	20240620	111200	9029869950	27250	27300	27350	27250	655
547	20240620	111100	9011992150	27300	27250	27300	27250	514
548	20240620	111000	8997962450	27200	27200	27200	27150	4216
549	20240620	110900	8883287300	27200	27250	27250	27150	691
550	20240620	110800	8864501750	27250	27200	27250	27200	788
551	20240620	110700	8843039350	27200	27150	27250	27150	228
552	20240620	110600	8836845350	27150	27250	27250	27150	2183
553	20240620	110500	8777476400	27250	27250	27250	27200	1064
554	20240620	110400	8748528150	27250	27250	27300	27250	347
555	20240620	110300	8739060500	27250	27250	27300	27250	123
556	20240620	110200	8735702800	27300	27250	27300	27250	424
557	20240620	110100	8724138600	27250	27300	27300	27250	75
558	20240620	110000	8722094700	27300	27200	27300	27200	905
559	20240620	105900	8697400350	27300	27250	27300	27200	354
560	20240620	105800	8687755800	27250	27200	27250	27200	248
561	20240620	105700	8680999450	27250	27300	27300	27200	1059
562	20240620	105600	8652147800	27300	27300	27300	27300	904
563	20240620	105500	8627468600	27300	27250	27300	27250	594
564	20240620	105400	8611270950	27300	27350	27350	27300	1678
565	20240620	105300	8565452100	27350	27250	27350	27250	6265
566	20240620	105200	8394703100	27200	27200	27250	27200	903
567	20240620	105100	8370139850	27200	27250	27250	27200	362
568	20240620	105000	8360285950	27200	27250	27250	27200	351
569	20240620	104900	8350726300	27200	27200	27250	27200	349
570	20240620	104800	8341232200	27200	27250	27250	27200	933
571	20240620	104700	8315847100	27250	27200	27250	27150	199
572	20240620	104600	8310434200	27150	27250	27250	27150	233
573	20240620	104500	8304094900	27250	27150	27250	27150	1141
574	20240620	104400	8273102900	27200	27200	27200	27150	1881
575	20240620	104300	8222025100	27200	27200	27200	27150	136
576	20240620	104200	8218331100	27200	27150	27200	27150	1585
577	20240620	104100	8175274850	27150	27400	27400	27150	9734
578	20240620	104000	7909899050	27350	27350	27400	27350	1978
579	20240620	103900	7855796750	27350	27350	27350	27300	460
580	20240620	103800	7843219050	27350	27300	27350	27300	423
581	20240620	103700	7831652150	27350	27400	27400	27350	1837
582	20240620	103600	7781397800	27400	27400	27400	27350	263
583	20240620	103500	7774191800	27350	27400	27400	27350	378
584	20240620	103400	7763836950	27400	27350	27400	27350	613
585	20240620	103300	7747041050	27300	27350	27400	27300	1370
586	20240620	103200	7709565800	27350	27350	27350	27300	5061
587	20240620	103100	7571317300	27300	27300	27350	27300	2359
588	20240620	103000	7506915300	27300	27350	27350	27300	1045
589	20240620	102900	7478341100	27350	27350	27350	27300	1009
590	20240620	102800	7450745450	27350	27300	27350	27300	797
591	20240620	102700	7428948950	27300	27300	27350	27300	927
592	20240620	102600	7403611650	27250	27300	27300	27250	85
593	20240620	102500	7401293000	27300	27300	27300	27250	464
594	20240620	102400	7388643000	27250	27250	27300	27250	404
595	20240620	102300	7377626300	27250	27250	27250	27200	838
596	20240620	102200	7354793700	27250	27350	27350	27250	3343
597	20240620	102100	7263607650	27350	27300	27350	27300	1104
598	20240620	102000	7233418500	27300	27350	27350	27300	903
599	20240620	101900	7208734450	27350	27350	27350	27300	816
600	20240620	101800	7186422350	27350	27300	27350	27250	713
601	20240620	101700	7166942850	27300	27300	27300	27200	145
602	20240620	101600	7162990550	27300	27250	27300	27200	242
603	20240620	101500	7156394350	27200	27200	27200	27200	2195
604	20240620	101400	7096690350	27200	27300	27350	27200	5457
605	20240620	101300	6947943750	27300	27300	27300	27200	1674
606	20240620	101200	6902302700	27250	27350	27400	27250	2313
607	20240620	101100	6839150400	27300	27350	27450	27300	8181
608	20240620	101000	6615217400	27400	27350	27500	27350	8366
609	20240620	100900	6385860150	27350	27350	27400	27300	5056
610	20240620	100800	6247593750	27350	27200	27350	27200	5135
611	20240620	100700	6107508700	27250	27250	27250	27200	624
612	20240620	100600	6090507350	27250	27150	27250	27150	4995
613	20240620	100500	5954634600	27200	27200	27200	27150	1104
614	20240620	100400	5924606800	27200	27150	27200	27150	147
615	20240620	100300	5920615650	27150	27100	27200	27100	691
616	20240620	100200	5901850950	27200	27200	27200	27150	2467
617	20240620	100100	5834869100	27200	27100	27200	27100	1804
618	20240620	100000	5785881800	27150	27150	27150	27100	1020
619	20240620	095900	5758188950	27100	27100	27150	27100	751
620	20240620	095800	5737831700	27100	27150	27150	27100	1162
621	20240620	095700	5706301050	27150	27150	27150	27100	1339
622	20240620	095600	5670012650	27150	27100	27150	27100	130
623	20240620	095500	5666488950	27100	27050	27100	27050	1109
624	20240620	095400	5636462100	27100	27050	27100	27000	791
625	20240620	095300	5615063500	27100	27050	27100	27050	166
626	20240620	095200	5610570600	27100	27050	27100	27050	617
627	20240620	095100	5593855250	27050	27150	27150	27050	3095
628	20240620	095000	5509897500	27150	27100	27150	27100	294
629	20240620	094900	5501919400	27100	27150	27150	27100	997
630	20240620	094800	5474867700	27150	27100	27150	27050	1126
631	20240620	094700	5444351900	27100	27050	27100	27000	407
632	20240620	094600	5433338650	27050	27050	27100	27000	1922
633	20240620	094500	5381349350	27050	27050	27050	27000	519
634	20240620	094400	5367312250	27050	26950	27050	26950	3673
635	20240620	094300	5268311800	26950	27000	27000	26850	1907
636	20240620	094200	5217006000	27000	27050	27100	26950	1251
637	20240620	094100	5183213050	27050	27050	27050	27000	744
638	20240620	094000	5163105550	27050	26950	27100	26950	1860
639	20240620	093900	5112734000	27050	26950	27050	26850	4483
640	20240620	093800	4991949900	26900	26950	27000	26900	531
641	20240620	093700	4977633450	26950	26900	26950	26850	1744
642	20240620	093600	4930746550	26850	26950	27000	26850	4369
643	20240620	093500	4813302500	26950	27050	27100	26950	5092
644	20240620	093400	4675873400	27050	27050	27100	27050	679
645	20240620	093300	4657498600	27050	27050	27050	27000	794
646	20240620	093200	4636026250	27000	27100	27100	27000	510
647	20240620	093100	4622227550	27100	27150	27150	27000	1440
648	20240620	093000	4583208100	27150	27100	27150	27000	709
649	20240620	092900	4563973550	27000	27050	27100	27000	1852
650	20240620	092800	4513904950	27000	27050	27100	27000	785
651	20240620	092700	4492684950	27050	27000	27100	26950	1801
652	20240620	092600	4444104650	27000	27050	27050	26950	3801
653	20240620	092500	4341463000	27100	27150	27150	27050	4053
654	20240620	092400	4231580000	27150	27350	27350	27100	10821
655	20240620	092300	3937596500	27350	27250	27350	27200	3845
656	20240620	092200	3832705400	27250	27250	27300	27150	3166
657	20240620	092100	3746570300	27300	27100	27300	27050	6938
658	20240620	092000	3557902300	27100	26950	27100	26950	2285
659	20240620	091900	3496158150	27000	26950	27000	26950	948
660	20240620	091800	3470588950	27000	27000	27000	26950	839
661	20240620	091700	3447969500	26950	27000	27000	26950	1665
662	20240620	091600	3403083750	26950	26900	27050	26900	2067
663	20240620	091500	3347410550	27000	26950	27000	26900	8972
664	20240620	091400	3105560250	26900	26950	26950	26850	3404
665	20240620	091300	3013992500	26950	26850	26950	26850	2479
666	20240620	091200	2947346450	26750	26700	26800	26600	5136
667	20240620	091100	2810293250	26700	26650	26800	26650	4095
668	20240620	091000	2700946200	26800	26950	26950	26600	16026
669	20240620	090900	2271486400	26900	26950	27000	26850	7093
670	20240620	090800	2080693350	27000	26900	27000	26850	3717
671	20240620	090700	1980603650	26850	26850	26950	26850	5444
672	20240620	090600	1834317800	26900	26900	27000	26850	3951
673	20240620	090500	1728195900	26900	26950	27000	26850	5466
674	20240620	090400	1581066500	26950	27100	27100	26950	5321
675	20240620	090300	1437425850	27050	27150	27250	27050	7674
676	20240620	090200	1229269550	27150	26900	27250	26850	11489
677	20240620	090100	918383400	26850	27000	27250	26850	10618
678	20240620	090000	631762650	27000	27000	27050	26750	22988