KissMeData/093050/min/candle-20240627.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240627	200400	426779840	13710	13710	13710	13710	994
3	20240627	200300	426779840	13710	13710	13710	13710	0
4	20240627	200200	426779840	13710	13710	13710	13710	0
5	20240627	200100	426779840	13710	13710	13710	13710	0
6	20240627	200000	426779840	13710	13710	13710	13710	0
7	20240627	195900	426779840	13710	13710	13710	13710	0
8	20240627	195800	426779840	13710	13710	13710	13710	0
9	20240627	195700	426779840	13710	13710	13710	13710	0
10	20240627	195600	426779840	13710	13710	13710	13710	0
11	20240627	195500	426779840	13710	13710	13710	13710	0
12	20240627	195400	426779840	13710	13710	13710	13710	0
13	20240627	195300	426779840	13710	13710	13710	13710	0
14	20240627	195200	426779840	13710	13710	13710	13710	0
15	20240627	195100	426779840	13710	13710	13710	13710	0
16	20240627	195000	426779840	13710	13710	13710	13710	0
17	20240627	194900	426779840	13710	13710	13710	13710	0
18	20240627	194800	426779840	13710	13710	13710	13710	0
19	20240627	194700	426779840	13710	13710	13710	13710	0
20	20240627	194600	426779840	13710	13710	13710	13710	0
21	20240627	194500	426779840	13710	13710	13710	13710	0
22	20240627	194400	426779840	13710	13710	13710	13710	0
23	20240627	194300	426779840	13710	13710	13710	13710	0
24	20240627	194200	426779840	13710	13710	13710	13710	0
25	20240627	194100	426779840	13710	13710	13710	13710	0
26	20240627	194000	426779840	13710	13710	13710	13710	0
27	20240627	193900	426779840	13710	13710	13710	13710	0
28	20240627	193800	426779840	13710	13710	13710	13710	0
29	20240627	193700	426779840	13710	13710	13710	13710	0
30	20240627	193600	426779840	13710	13710	13710	13710	0
31	20240627	193500	426779840	13710	13710	13710	13710	0
32	20240627	193400	426779840	13710	13710	13710	13710	994
33	20240627	193300	426779840	13710	13710	13710	13710	0
34	20240627	193200	426779840	13710	13710	13710	13710	0
35	20240627	193100	426779840	13710	13710	13710	13710	0
36	20240627	193000	426779840	13710	13710	13710	13710	0
37	20240627	192900	426779840	13710	13710	13710	13710	0
38	20240627	192800	426779840	13710	13710	13710	13710	0
39	20240627	192700	426779840	13710	13710	13710	13710	0
40	20240627	192600	426779840	13710	13710	13710	13710	0
41	20240627	192500	426779840	13710	13710	13710	13710	0
42	20240627	192400	426779840	13710	13710	13710	13710	0
43	20240627	192300	426779840	13710	13710	13710	13710	0
44	20240627	192200	426779840	13710	13710	13710	13710	0
45	20240627	192100	426779840	13710	13710	13710	13710	0
46	20240627	192000	426779840	13710	13710	13710	13710	0
47	20240627	191900	426779840	13710	13710	13710	13710	0
48	20240627	191800	426779840	13710	13710	13710	13710	0
49	20240627	191700	426779840	13710	13710	13710	13710	0
50	20240627	191600	426779840	13710	13710	13710	13710	0
51	20240627	191500	426779840	13710	13710	13710	13710	0
52	20240627	191400	426779840	13710	13710	13710	13710	0
53	20240627	191300	426779840	13710	13710	13710	13710	0
54	20240627	191200	426779840	13710	13710	13710	13710	0
55	20240627	191100	426779840	13710	13710	13710	13710	0
56	20240627	191000	426779840	13710	13710	13710	13710	0
57	20240627	190900	426779840	13710	13710	13710	13710	0
58	20240627	190800	426779840	13710	13710	13710	13710	0
59	20240627	190700	426779840	13710	13710	13710	13710	0
60	20240627	190600	426779840	13710	13710	13710	13710	0
61	20240627	190500	426779840	13710	13710	13710	13710	0
62	20240627	190400	426779840	13710	13710	13710	13710	994
63	20240627	190300	426779840	13710	13710	13710	13710	0
64	20240627	190200	426779840	13710	13710	13710	13710	0
65	20240627	190100	426779840	13710	13710	13710	13710	0
66	20240627	190000	426779840	13710	13710	13710	13710	0
67	20240627	185900	426779840	13710	13710	13710	13710	0
68	20240627	185800	426779840	13710	13710	13710	13710	0
69	20240627	185700	426779840	13710	13710	13710	13710	0
70	20240627	185600	426779840	13710	13710	13710	13710	0
71	20240627	185500	426779840	13710	13710	13710	13710	0
72	20240627	185400	426779840	13710	13710	13710	13710	0
73	20240627	185300	426779840	13710	13710	13710	13710	0
74	20240627	185200	426779840	13710	13710	13710	13710	0
75	20240627	185100	426779840	13710	13710	13710	13710	0
76	20240627	185000	426779840	13710	13710	13710	13710	0
77	20240627	184900	426779840	13710	13710	13710	13710	0
78	20240627	184800	426779840	13710	13710	13710	13710	0
79	20240627	184700	426779840	13710	13710	13710	13710	0
80	20240627	184600	426779840	13710	13710	13710	13710	0
81	20240627	184500	426779840	13710	13710	13710	13710	0
82	20240627	184400	426779840	13710	13710	13710	13710	0
83	20240627	184300	426779840	13710	13710	13710	13710	0
84	20240627	184200	426779840	13710	13710	13710	13710	0
85	20240627	184100	426779840	13710	13710	13710	13710	0
86	20240627	184000	426779840	13710	13710	13710	13710	0
87	20240627	183900	426779840	13710	13710	13710	13710	0
88	20240627	183800	426779840	13710	13710	13710	13710	0
89	20240627	183700	426779840	13710	13710	13710	13710	0
90	20240627	183600	426779840	13710	13710	13710	13710	0
91	20240627	183500	426779840	13710	13710	13710	13710	0
92	20240627	183400	426779840	13710	13710	13710	13710	994
93	20240627	183300	426779840	13710	13710	13710	13710	0
94	20240627	183200	426779840	13710	13710	13710	13710	0
95	20240627	183100	426779840	13710	13710	13710	13710	0
96	20240627	183000	426779840	13710	13710	13710	13710	0
97	20240627	182900	426779840	13710	13710	13710	13710	0
98	20240627	182800	426779840	13710	13710	13710	13710	0
99	20240627	182700	426779840	13710	13710	13710	13710	0
100	20240627	182600	426779840	13710	13710	13710	13710	0
101	20240627	182500	426779840	13710	13710	13710	13710	0
102	20240627	182400	426779840	13710	13710	13710	13710	0
103	20240627	182300	426779840	13710	13710	13710	13710	0
104	20240627	182200	426779840	13710	13710	13710	13710	0
105	20240627	182100	426779840	13710	13710	13710	13710	0
106	20240627	182000	426779840	13710	13710	13710	13710	0
107	20240627	181900	426779840	13710	13710	13710	13710	0
108	20240627	181800	426779840	13710	13710	13710	13710	0
109	20240627	181700	426779840	13710	13710	13710	13710	0
110	20240627	181600	426779840	13710	13710	13710	13710	0
111	20240627	181500	426779840	13710	13710	13710	13710	0
112	20240627	181400	426779840	13710	13710	13710	13710	0
113	20240627	181300	426779840	13710	13710	13710	13710	0
114	20240627	181200	426779840	13710	13710	13710	13710	0
115	20240627	181100	426779840	13710	13710	13710	13710	0
116	20240627	181000	426779840	13710	13710	13710	13710	0
117	20240627	180900	426779840	13710	13710	13710	13710	0
118	20240627	180800	426779840	13710	13710	13710	13710	0
119	20240627	180700	426779840	13710	13710	13710	13710	0
120	20240627	180600	426779840	13710	13710	13710	13710	0
121	20240627	180500	426779840	13710	13710	13710	13710	0
122	20240627	180400	426779840	13710	13710	13710	13710	994
123	20240627	180300	426779840	13710	13710	13710	13710	0
124	20240627	180200	426779840	13710	13710	13710	13710	0
125	20240627	180100	426779840	13710	13710	13710	13710	0
126	20240627	180000	426779840	13710	13710	13710	13710	0
127	20240627	175900	426779840	13710	13710	13710	13710	0
128	20240627	175800	426779840	13710	13710	13710	13710	0
129	20240627	175700	426779840	13710	13710	13710	13710	0
130	20240627	175600	426779840	13710	13710	13710	13710	0
131	20240627	175500	426779840	13710	13710	13710	13710	0
132	20240627	175400	426779840	13710	13710	13710	13710	0
133	20240627	175300	426779840	13710	13710	13710	13710	0
134	20240627	175200	426779840	13710	13710	13710	13710	0
135	20240627	175100	426779840	13710	13710	13710	13710	0
136	20240627	175000	426779840	13710	13710	13710	13710	0
137	20240627	174900	426779840	13710	13710	13710	13710	0
138	20240627	174800	426779840	13710	13710	13710	13710	0
139	20240627	174700	426779840	13710	13710	13710	13710	0
140	20240627	174600	426779840	13710	13710	13710	13710	0
141	20240627	174500	426779840	13710	13710	13710	13710	0
142	20240627	174400	426779840	13710	13710	13710	13710	0
143	20240627	174300	426779840	13710	13710	13710	13710	0
144	20240627	174200	426779840	13710	13710	13710	13710	0
145	20240627	174100	426779840	13710	13710	13710	13710	0
146	20240627	174000	426779840	13710	13710	13710	13710	0
147	20240627	173900	426779840	13710	13710	13710	13710	0
148	20240627	173800	426779840	13710	13710	13710	13710	0
149	20240627	173700	426779840	13710	13710	13710	13710	0
150	20240627	173600	426779840	13710	13710	13710	13710	0
151	20240627	173500	426779840	13710	13710	13710	13710	0
152	20240627	173400	426779840	13710	13710	13710	13710	994
153	20240627	173300	426779840	13710	13710	13710	13710	0
154	20240627	173200	426779840	13710	13710	13710	13710	0
155	20240627	173100	426779840	13710	13710	13710	13710	0
156	20240627	173000	426779840	13710	13710	13710	13710	0
157	20240627	172900	426779840	13710	13710	13710	13710	0
158	20240627	172800	426779840	13710	13710	13710	13710	0
159	20240627	172700	426779840	13710	13710	13710	13710	0
160	20240627	172600	426779840	13710	13710	13710	13710	0
161	20240627	172500	426779840	13710	13710	13710	13710	0
162	20240627	172400	426779840	13710	13710	13710	13710	0
163	20240627	172300	426779840	13710	13710	13710	13710	0
164	20240627	172200	426779840	13710	13710	13710	13710	0
165	20240627	172100	426779840	13710	13710	13710	13710	0
166	20240627	172000	426779840	13710	13710	13710	13710	0
167	20240627	171900	426779840	13710	13710	13710	13710	0
168	20240627	171800	426779840	13710	13710	13710	13710	0
169	20240627	171700	426779840	13710	13710	13710	13710	0
170	20240627	171600	426779840	13710	13710	13710	13710	0
171	20240627	171500	426779840	13710	13710	13710	13710	0
172	20240627	171400	426779840	13710	13710	13710	13710	0
173	20240627	171300	426779840	13710	13710	13710	13710	0
174	20240627	171200	426779840	13710	13710	13710	13710	0
175	20240627	171100	426779840	13710	13710	13710	13710	0
176	20240627	171000	426779840	13710	13710	13710	13710	0
177	20240627	170900	426779840	13710	13710	13710	13710	0
178	20240627	170800	426779840	13710	13710	13710	13710	0
179	20240627	170700	426779840	13710	13710	13710	13710	0
180	20240627	170600	426779840	13710	13710	13710	13710	0
181	20240627	170500	426779840	13710	13710	13710	13710	0
182	20240627	170400	426779840	13710	13710	13710	13710	994
183	20240627	170300	426779840	13710	13710	13710	13710	0
184	20240627	170200	426779840	13710	13710	13710	13710	0
185	20240627	170100	426779840	13710	13710	13710	13710	0
186	20240627	170000	426779840	13710	13710	13710	13710	0
187	20240627	165900	426779840	13710	13710	13710	13710	0
188	20240627	165800	426779840	13710	13710	13710	13710	0
189	20240627	165700	426779840	13710	13710	13710	13710	0
190	20240627	165600	426779840	13710	13710	13710	13710	0
191	20240627	165500	426779840	13710	13710	13710	13710	0
192	20240627	165400	426779840	13710	13710	13710	13710	0
193	20240627	165300	426779840	13710	13710	13710	13710	0
194	20240627	165200	426779840	13710	13710	13710	13710	0
195	20240627	165100	426779840	13710	13710	13710	13710	0
196	20240627	165000	426779840	13710	13710	13710	13710	0
197	20240627	164900	426779840	13710	13710	13710	13710	0
198	20240627	164800	426779840	13710	13710	13710	13710	0
199	20240627	164700	426779840	13710	13710	13710	13710	0
200	20240627	164600	426779840	13710	13710	13710	13710	0
201	20240627	164500	426779840	13710	13710	13710	13710	0
202	20240627	164400	426779840	13710	13710	13710	13710	0
203	20240627	164300	426779840	13710	13710	13710	13710	0
204	20240627	164200	426779840	13710	13710	13710	13710	0
205	20240627	164100	426779840	13710	13710	13710	13710	0
206	20240627	164000	426779840	13710	13710	13710	13710	0
207	20240627	163900	426779840	13710	13710	13710	13710	0
208	20240627	163800	426779840	13710	13710	13710	13710	0
209	20240627	163700	426779840	13710	13710	13710	13710	0
210	20240627	163600	426779840	13710	13710	13710	13710	0
211	20240627	163500	426779840	13710	13710	13710	13710	0
212	20240627	163400	426779840	13710	13710	13710	13710	994
213	20240627	163300	426779840	13710	13710	13710	13710	0
214	20240627	163200	426779840	13710	13710	13710	13710	0
215	20240627	163100	426779840	13710	13710	13710	13710	0
216	20240627	163000	426779840	13710	13710	13710	13710	0
217	20240627	162900	426779840	13710	13710	13710	13710	0
218	20240627	162800	426779840	13710	13710	13710	13710	0
219	20240627	162700	426779840	13710	13710	13710	13710	0
220	20240627	162600	426779840	13710	13710	13710	13710	0
221	20240627	162500	426779840	13710	13710	13710	13710	0
222	20240627	162400	426779840	13710	13710	13710	13710	0
223	20240627	162300	426779840	13710	13710	13710	13710	0
224	20240627	162200	426779840	13710	13710	13710	13710	0
225	20240627	162100	426779840	13710	13710	13710	13710	0
226	20240627	162000	426779840	13710	13710	13710	13710	0
227	20240627	161900	426779840	13710	13710	13710	13710	0
228	20240627	161800	426779840	13710	13710	13710	13710	0
229	20240627	161700	426779840	13710	13710	13710	13710	0
230	20240627	161600	426779840	13710	13710	13710	13710	0
231	20240627	161500	426779840	13710	13710	13710	13710	0
232	20240627	161400	426779840	13710	13710	13710	13710	0
233	20240627	161300	426779840	13710	13710	13710	13710	0
234	20240627	161200	426779840	13710	13710	13710	13710	0
235	20240627	161100	426779840	13710	13710	13710	13710	0
236	20240627	161000	426779840	13710	13710	13710	13710	0
237	20240627	160900	426779840	13710	13710	13710	13710	0
238	20240627	160800	426779840	13710	13710	13710	13710	0
239	20240627	160700	426779840	13710	13710	13710	13710	0
240	20240627	160600	426779840	13710	13710	13710	13710	0
241	20240627	160500	426779840	13710	13710	13710	13710	0
242	20240627	160400	426779840	13710	13710	13710	13710	994
243	20240627	160300	426779840	13710	13710	13710	13710	0
244	20240627	160200	426779840	13710	13710	13710	13710	0
245	20240627	160100	426779840	13710	13710	13710	13710	0
246	20240627	160000	426779840	13710	13710	13710	13710	0
247	20240627	155900	426779840	13710	13710	13710	13710	0
248	20240627	155800	426779840	13710	13710	13710	13710	0
249	20240627	155700	426779840	13710	13710	13710	13710	0
250	20240627	155600	426779840	13710	13710	13710	13710	0
251	20240627	155500	426779840	13710	13710	13710	13710	0
252	20240627	155400	426779840	13710	13710	13710	13710	0
253	20240627	155300	426779840	13710	13710	13710	13710	0
254	20240627	155200	426779840	13710	13710	13710	13710	0
255	20240627	155100	426779840	13710	13710	13710	13710	0
256	20240627	155000	426779840	13710	13710	13710	13710	0
257	20240627	154900	426779840	13710	13710	13710	13710	0
258	20240627	154800	426779840	13710	13710	13710	13710	0
259	20240627	154700	426779840	13710	13710	13710	13710	0
260	20240627	154600	426779840	13710	13710	13710	13710	0
261	20240627	154500	426779840	13710	13710	13710	13710	0
262	20240627	154400	426779840	13710	13710	13710	13710	0
263	20240627	154300	426779840	13710	13710	13710	13710	0
264	20240627	154200	426779840	13710	13710	13710	13710	0
265	20240627	154100	426779840	13710	13710	13710	13710	0
266	20240627	154000	426779840	13710	13710	13710	13710	0
267	20240627	153900	426779840	13710	13710	13710	13710	0
268	20240627	153800	426779840	13710	13710	13710	13710	0
269	20240627	153700	426779840	13710	13710	13710	13710	0
270	20240627	153600	426779840	13710	13710	13710	13710	0
271	20240627	153500	426779840	13710	13710	13710	13710	0
272	20240627	153400	426779840	13710	13710	13710	13710	994
273	20240627	153300	426779840	13710	13710	13710	13710	0
274	20240627	153200	426779840	13710	13710	13710	13710	0
275	20240627	153100	426779840	13710	13710	13710	13710	0
276	20240627	153000	426779840	13710	13710	13710	13710	994
277	20240627	152900	413152100	13710	13710	13710	13710	0
278	20240627	152800	413152100	13710	13710	13710	13710	0
279	20240627	152700	413152100	13710	13710	13710	13710	0
280	20240627	152600	413152100	13710	13710	13710	13710	0
281	20240627	152500	413152100	13710	13710	13710	13710	0
282	20240627	152400	413152100	13710	13710	13710	13710	0
283	20240627	152300	413152100	13710	13710	13710	13710	0
284	20240627	152200	413152100	13710	13710	13710	13710	0
285	20240627	152100	413152100	13710	13710	13710	13710	0
286	20240627	152000	413152100	13710	13710	13710	13710	0
287	20240627	151900	413152100	13710	13680	13710	13680	96
288	20240627	151800	411837950	13730	13700	13730	13700	202
289	20240627	151700	409066410	13720	13690	13720	13690	115
290	20240627	151600	407489540	13680	13680	13680	13680	118
291	20240627	151500	405875300	13670	13670	13670	13670	62
292	20240627	151400	405027760	13660	13680	13680	13660	63
293	20240627	151300	404167080	13680	13680	13680	13680	0
294	20240627	151200	404167080	13680	13680	13680	13650	664
295	20240627	151100	395087350	13690	13690	13690	13690	1
296	20240627	151000	395073660	13690	13680	13690	13650	1486
297	20240627	150900	374746350	13680	13670	13680	13670	297
298	20240627	150800	370684240	13680	13680	13680	13680	0
299	20240627	150700	370684240	13680	13650	13680	13650	500
300	20240627	150600	363852830	13650	13650	13650	13650	7
301	20240627	150500	363757280	13650	13650	13650	13640	23
302	20240627	150400	363443420	13650	13670	13670	13640	3116
303	20240627	150300	320899650	13670	13670	13670	13670	111
304	20240627	150200	319382280	13670	13670	13670	13670	0
305	20240627	150100	319382280	13670	13680	13680	13670	9
306	20240627	150000	319259230	13670	13670	13670	13670	101
307	20240627	145900	317878560	13670	13670	13670	13670	0
308	20240627	145800	317878560	13670	13670	13670	13670	101
309	20240627	145700	316497890	13680	13680	13680	13680	0
310	20240627	145600	316497890	13680	13680	13680	13680	2
311	20240627	145500	316470530	13680	13680	13680	13680	105
312	20240627	145400	315034130	13680	13670	13680	13670	37
313	20240627	145300	314528310	13670	13670	13670	13670	4
314	20240627	145200	314473630	13660	13680	13680	13660	288
315	20240627	145100	310535830	13680	13680	13680	13680	2
316	20240627	145000	310508470	13680	13680	13680	13680	7
317	20240627	144900	310412710	13670	13680	13680	13670	25
318	20240627	144800	310070810	13670	13680	13680	13670	15
319	20240627	144700	309865710	13680	13680	13680	13680	2
320	20240627	144600	309838350	13680	13670	13680	13660	70
321	20240627	144500	308881740	13670	13670	13670	13670	5
322	20240627	144400	308813390	13670	13670	13670	13670	2
323	20240627	144300	308786050	13670	13660	13670	13660	55
324	20240627	144200	308034640	13670	13670	13670	13670	1
325	20240627	144100	308020970	13670	13670	13670	13670	231
326	20240627	144000	304863200	13670	13680	13680	13670	13
327	20240627	143900	304685440	13680	13680	13680	13680	0
328	20240627	143800	304685440	13680	13680	13680	13680	22
329	20240627	143700	304384480	13680	13680	13680	13680	2
330	20240627	143600	304357120	13680	13680	13680	13680	6
331	20240627	143500	304275040	13670	13660	13670	13660	136
332	20240627	143400	302416320	13670	13670	13670	13670	22
333	20240627	143300	302115580	13670	13670	13680	13670	563
334	20240627	143200	294419360	13680	13680	13680	13680	1
335	20240627	143100	294405680	13680	13680	13680	13680	5
336	20240627	143000	294337280	13680	13670	13680	13670	21
337	20240627	142900	294050200	13680	13680	13680	13680	0
338	20240627	142800	294050200	13680	13680	13690	13680	275
339	20240627	142700	290288190	13670	13680	13680	13670	21
340	20240627	142600	290001110	13670	13680	13680	13670	32
341	20240627	142500	289563550	13680	13670	13680	13670	55
342	20240627	142400	288811350	13670	13670	13670	13670	11
343	20240627	142300	288660980	13680	13670	13680	13670	21
344	20240627	142200	288373900	13680	13670	13680	13670	27
345	20240627	142100	288004740	13680	13670	13680	13670	21
346	20240627	142000	287717660	13670	13670	13670	13670	26
347	20240627	141900	287362240	13670	13670	13670	13670	20
348	20240627	141800	287088840	13670	13670	13670	13670	27
349	20240627	141700	286719750	13680	13680	13680	13670	25
350	20240627	141600	286377950	13680	13680	13680	13670	58
351	20240627	141500	285584710	13680	13680	13680	13670	155
352	20240627	141400	283464510	13690	13680	13690	13680	21
353	20240627	141300	283177220	13680	13670	13680	13670	257
354	20240627	141200	279661550	13670	13680	13680	13670	25
355	20240627	141100	279319750	13670	13690	13690	13670	437
356	20240627	141000	273344540	13680	13680	13680	13680	20
357	20240627	140900	273070940	13690	13680	13690	13680	35
358	20240627	140800	272592080	13690	13690	13690	13690	2
359	20240627	140700	272564700	13680	13690	13690	13680	21
360	20240627	140600	272277410	13680	13680	13680	13680	21
361	20240627	140500	271990130	13690	13690	13690	13680	28
362	20240627	140400	271607010	13680	13680	13680	13680	20
363	20240627	140300	271333410	13690	13680	13690	13680	26
364	20240627	140200	270977670	13680	13680	13680	13680	39
365	20240627	140100	270444150	13680	13680	13680	13680	20
366	20240627	140000	270170550	13690	13680	13690	13680	21
367	20240627	135900	269883260	13680	13680	13680	13680	20
368	20240627	135800	269609660	13690	13680	13690	13680	40
369	20240627	135700	269062400	13690	13680	13690	13680	13
370	20240627	135600	268884550	13680	13680	13680	13680	56
371	20240627	135500	268118470	13670	13680	13680	13670	26
372	20240627	135400	267762990	13680	13670	13680	13670	25
373	20240627	135300	267421190	13680	13670	13680	13670	21
374	20240627	135200	267134110	13680	13670	13680	13670	26
375	20240627	135100	266778630	13680	13680	13680	13680	1
376	20240627	135000	266764950	13680	13680	13680	13680	10
377	20240627	134900	266628150	13670	13680	13690	13670	521
378	20240627	134800	259503990	13690	13690	13700	13690	94
379	20240627	134700	258216880	13690	13690	13690	13690	20
380	20240627	134600	257943080	13680	13700	13700	13680	30
381	20240627	134500	257532660	13680	13700	13700	13680	564
382	20240627	134400	249813090	13700	13700	13700	13690	25
383	20240627	134300	249470790	13700	13690	13700	13690	24
384	20240627	134200	249142220	13690	13700	13700	13690	21
385	20240627	134100	248854720	13700	13690	13700	13690	26
386	20240627	134000	248498720	13690	13690	13690	13690	39
387	20240627	133900	247964810	13690	13700	13700	13690	115
388	20240627	133800	246389510	13700	13700	13710	13700	25
389	20240627	133700	246047000	13700	13700	13700	13700	30
390	20240627	133600	245636000	13710	13700	13710	13700	29
391	20240627	133500	245238610	13710	13710	13710	13710	1
392	20240627	133400	245224900	13700	13710	13710	13700	27
393	20240627	133300	244854930	13700	13700	13700	13700	25
394	20240627	133200	244512430	13710	13700	13710	13700	21
395	20240627	133100	244224720	13700	13710	13710	13700	80
396	20240627	133000	243128200	13710	13710	13710	13710	8
397	20240627	132900	243018520	13720	13720	13720	13720	6
398	20240627	132800	242936200	13720	13720	13720	13720	2
399	20240627	132700	242908760	13720	13720	13720	13720	7
400	20240627	132600	242812720	13720	13720	13720	13720	0
401	20240627	132500	242812720	13720	13720	13720	13720	1
402	20240627	132400	242799000	13720	13720	13720	13720	6
403	20240627	132300	242716680	13720	13720	13720	13720	18
404	20240627	132200	242469720	13720	13720	13720	13720	5
405	20240627	132100	242401120	13720	13720	13720	13720	0
406	20240627	132000	242401120	13720	13720	13720	13720	0
407	20240627	131900	242401120	13720	13720	13720	13720	6
408	20240627	131800	242318800	13720	13720	13720	13720	1
409	20240627	131700	242305080	13700	13730	13730	13700	70
410	20240627	131600	241345960	13730	13730	13730	13730	1
411	20240627	131500	241332230	13730	13730	13730	13730	0
412	20240627	131400	241332230	13730	13730	13730	13730	1
413	20240627	131300	241318500	13720	13730	13730	13720	8
414	20240627	131200	241208680	13730	13730	13730	13730	0
415	20240627	131100	241208680	13730	13720	13730	13720	117
416	20240627	131000	239603430	13720	13710	13720	13700	262
417	20240627	130900	236012190	13710	13700	13710	13700	12
418	20240627	130800	235847780	13710	13710	13710	13710	5
419	20240627	130700	235779230	13710	13710	13710	13700	5
420	20240627	130600	235710700	13700	13700	13700	13700	9
421	20240627	130500	235587400	13710	13710	13710	13710	1
422	20240627	130400	235573690	13710	13710	13710	13710	5
423	20240627	130300	235505140	13700	13700	13700	13700	21
424	20240627	130200	235217440	13710	13710	13710	13710	1
425	20240627	130100	235203730	13700	13700	13700	13700	9
426	20240627	130000	235080430	13710	13710	13710	13710	3
427	20240627	125900	235039300	13710	13710	13710	13710	7
428	20240627	125800	234943330	13710	13710	13710	13710	5
429	20240627	125700	234874780	13710	13710	13710	13710	1
430	20240627	125600	234861070	13700	13710	13710	13700	10
431	20240627	125500	234724060	13710	13710	13710	13710	10
432	20240627	125400	234586960	13700	13710	13710	13700	105
433	20240627	125300	233147700	13710	13710	13710	13710	1
434	20240627	125200	233133990	13710	13710	13710	13710	0
435	20240627	125100	233133990	13710	13710	13710	13710	1
436	20240627	125000	233120280	13710	13710	13710	13710	2
437	20240627	124900	233092860	13710	13710	13710	13710	4
438	20240627	124800	233038020	13700	13710	13710	13700	128
439	20240627	124700	231284410	13710	13710	13710	13710	1
440	20240627	124600	231270700	13710	13710	13710	13700	37
441	20240627	124500	230763520	13710	13710	13710	13710	1
442	20240627	124400	230749810	13710	13710	13710	13710	1
443	20240627	124300	230736100	13710	13710	13710	13710	0
444	20240627	124200	230736100	13710	13710	13710	13710	0
445	20240627	124100	230736100	13710	13710	13710	13710	5
446	20240627	124000	230667550	13710	13710	13710	13710	1
447	20240627	123900	230653840	13700	13700	13710	13700	44
448	20240627	123800	230051030	13710	13710	13710	13710	1
449	20240627	123700	230037320	13700	13710	13710	13700	21
450	20240627	123600	229749610	13710	13710	13710	13710	5
451	20240627	123500	229681060	13710	13710	13710	13710	7
452	20240627	123400	229585090	13720	13710	13720	13700	14
453	20240627	123300	229393240	13720	13720	13720	13720	0
454	20240627	123200	229393240	13720	13720	13720	13720	6
455	20240627	123100	229310920	13720	13720	13720	13720	2
456	20240627	123000	229283480	13720	13720	13720	13720	1
457	20240627	122900	229269760	13710	13710	13710	13710	3
458	20240627	122800	229228630	13720	13720	13720	13720	1
459	20240627	122700	229214910	13720	13720	13720	13720	6
460	20240627	122600	229132590	13720	13710	13720	13710	170
461	20240627	122500	226801880	13700	13700	13700	13700	0
462	20240627	122400	226801880	13700	13700	13700	13700	0
463	20240627	122300	226801880	13700	13700	13700	13700	124
464	20240627	122200	225103080	13700	13700	13700	13700	4
465	20240627	122100	225048280	13690	13690	13700	13690	12
466	20240627	122000	224883980	13700	13700	13700	13700	1
467	20240627	121900	224870280	13700	13700	13700	13700	6
468	20240627	121800	224788080	13690	13700	13700	13690	5
469	20240627	121700	224719620	13700	13700	13700	13700	0
470	20240627	121600	224719620	13700	13700	13700	13700	1
471	20240627	121500	224705920	13700	13700	13700	13700	0
472	20240627	121400	224705920	13700	13700	13700	13700	0
473	20240627	121300	224705920	13700	13700	13700	13700	1
474	20240627	121200	224692220	13700	13700	13700	13700	1
475	20240627	121100	224678520	13700	13700	13700	13690	67
476	20240627	121000	223761270	13700	13690	13700	13680	200
477	20240627	120900	221024050	13690	13690	13690	13690	102
478	20240627	120800	219627670	13690	13690	13690	13690	5
479	20240627	120700	219559220	13680	13690	13690	13680	10
480	20240627	120600	219422410	13690	13690	13690	13690	1
481	20240627	120500	219408720	13690	13690	13690	13690	6
482	20240627	120400	219326580	13680	13680	13690	13680	35
483	20240627	120300	218847760	13680	13680	13680	13680	57
484	20240627	120200	218068000	13690	13690	13690	13690	2
485	20240627	120100	218040620	13690	13690	13690	13690	2
486	20240627	120000	218013240	13690	13690	13690	13690	5
487	20240627	115900	217944790	13680	13680	13690	13680	68
488	20240627	115800	217014540	13680	13680	13680	13680	0
489	20240627	115700	217014540	13680	13690	13690	13680	19
490	20240627	115600	216754590	13680	13680	13680	13680	0
491	20240627	115500	216754590	13680	13690	13690	13680	13
492	20240627	115400	216576690	13680	13680	13680	13680	0
493	20240627	115300	216576690	13680	13690	13690	13680	8
494	20240627	115200	216467240	13690	13680	13690	13680	599
495	20240627	115100	208272910	13680	13680	13680	13670	18
496	20240627	115000	208026740	13680	13690	13690	13680	216
497	20240627	114900	205071850	13680	13680	13680	13680	79
498	20240627	114800	203991130	13690	13680	13690	13680	10
499	20240627	114700	203854320	13690	13680	13690	13680	8
500	20240627	114600	203744870	13690	13690	13690	13690	15
501	20240627	114500	203539520	13690	13680	13690	13680	35
502	20240627	114400	203060700	13680	13680	13690	13680	14
503	20240627	114300	202869170	13680	13680	13690	13680	37
504	20240627	114200	202363000	13690	13680	13690	13680	37
505	20240627	114100	201856830	13690	13690	13690	13690	241
506	20240627	114000	198557540	13690	13700	13700	13690	8
507	20240627	113900	198448010	13700	13700	13700	13700	1
508	20240627	113800	198434310	13690	13690	13700	13690	62
509	20240627	113700	197585520	13700	13700	13700	13700	7
510	20240627	113600	197489620	13690	13700	13700	13690	17
511	20240627	113500	197256860	13690	13700	13700	13690	29
512	20240627	113400	196859840	13690	13690	13690	13690	43
513	20240627	113300	196271170	13700	13700	13700	13700	1
514	20240627	113200	196257470	13700	13710	13710	13700	1082
515	20240627	113100	181434060	13710	13710	13710	13710	7
516	20240627	113000	181338090	13710	13700	13710	13700	45
517	20240627	112900	180721560	13710	13710	13710	13710	217
518	20240627	112800	177746490	13720	13710	13720	13710	10
519	20240627	112700	177609380	13720	13710	13720	13710	7
520	20240627	112600	177513360	13720	13710	13720	13710	18
521	20240627	112500	177266570	13710	13720	13720	13710	66
522	20240627	112400	176361700	13720	13710	13720	13710	23
523	20240627	112300	176046270	13720	13720	13720	13720	7
524	20240627	112200	175950230	13720	13710	13720	13710	31
525	20240627	112100	175525210	13710	13720	13720	13710	8
526	20240627	112000	175415520	13720	13700	13720	13700	255
527	20240627	111900	171919470	13710	13710	13710	13710	18
528	20240627	111800	171672690	13710	13720	13720	13710	53
529	20240627	111700	170946000	13720	13720	13720	13720	126
530	20240627	111600	169217280	13730	13720	13730	13720	13
531	20240627	111500	169038900	13730	13740	13740	13730	7
532	20240627	111400	168942760	13740	13740	13740	13740	4
533	20240627	111300	168887800	13740	13740	13740	13730	13
534	20240627	111200	168709250	13730	13730	13730	13730	0
535	20240627	111100	168709250	13730	13740	13740	13730	29
536	20240627	111000	168311060	13730	13720	13730	13710	164
537	20240627	110900	166061530	13720	13710	13720	13710	9
538	20240627	110800	165938120	13720	13720	13720	13720	3
539	20240627	110700	165896960	13710	13710	13710	13710	7
540	20240627	110600	165800990	13720	13720	13720	13720	1
541	20240627	110500	165787270	13710	13700	13710	13700	124
542	20240627	110400	164087340	13710	13710	13710	13700	110
543	20240627	110300	162580120	13710	13700	13710	13700	27
544	20240627	110200	162210210	13690	13700	13700	13690	23
545	20240627	110100	161895180	13690	13690	13690	13690	122
546	20240627	110000	160225000	13690	13680	13690	13650	2557
547	20240627	105900	125297990	13670	13750	13750	13670	3299
548	20240627	105800	80031410	13750	13740	13750	13740	47
549	20240627	105700	79385620	13750	13750	13750	13740	35
550	20240627	105600	78904410	13750	13750	13750	13750	79
551	20240627	105500	77818160	13750	13750	13750	13750	34
552	20240627	105400	77350660	13760	13770	13770	13760	8
553	20240627	105300	77240550	13770	13770	13770	13770	23
554	20240627	105200	76923840	13770	13760	13770	13760	4
555	20240627	105100	76868790	13770	13760	13770	13760	8
556	20240627	105000	76758700	13770	13760	13770	13760	3
557	20240627	104900	76717410	13760	13760	13760	13750	16
558	20240627	104800	76497330	13760	13760	13760	13760	7
559	20240627	104700	76401010	13760	13750	13760	13750	6
560	20240627	104600	76318500	13760	13760	13760	13760	0
561	20240627	104500	76318500	13760	13760	13760	13760	0
562	20240627	104400	76318500	13760	13750	13760	13750	52
563	20240627	104300	75603490	13750	13750	13750	13750	1
564	20240627	104200	75589740	13750	13750	13750	13750	7
565	20240627	104100	75493490	13750	13750	13750	13750	0
566	20240627	104000	75493490	13750	13750	13750	13750	36
567	20240627	103900	74998490	13750	13750	13750	13750	1
568	20240627	103800	74984740	13740	13740	13740	13740	0
569	20240627	103700	74984740	13740	13730	13740	13730	61
570	20240627	103600	74146710	13740	13740	13740	13740	1
571	20240627	103500	74132970	13730	13750	13750	13730	552
572	20240627	103400	66553080	13750	13750	13750	13750	0
573	20240627	103300	66553080	13750	13740	13750	13740	33
574	20240627	103200	66099650	13750	13750	13750	13750	6
575	20240627	103100	66017150	13750	13750	13750	13740	501
576	20240627	103000	59130200	13750	13760	13760	13750	10
577	20240627	102900	58992660	13750	13760	13760	13750	8
578	20240627	102800	58882650	13760	13750	13760	13750	8
579	20240627	102700	58772590	13760	13760	13760	13760	51
580	20240627	102600	58070830	13760	13760	13760	13760	2
581	20240627	102500	58043310	13750	13760	13760	13750	8
582	20240627	102400	57933290	13760	13760	13760	13750	8
583	20240627	102300	57823270	13760	13760	13760	13750	12
584	20240627	102200	57658210	13760	13750	13760	13750	7
585	20240627	102100	57561950	13760	13760	13760	13760	1
586	20240627	102000	57548190	13760	13750	13760	13740	24
587	20240627	101900	57218200	13750	13750	13750	13750	2
588	20240627	101800	57190700	13750	13750	13750	13750	4
589	20240627	101700	57135700	13740	13750	13750	13740	10
590	20240627	101600	56998280	13740	13740	13740	13740	13
591	20240627	101500	56819660	13750	13750	13750	13750	17
592	20240627	101400	56585910	13740	13740	13740	13740	29
593	20240627	101300	56187450	13750	13760	13760	13750	45
594	20240627	101200	55568690	13750	13750	13750	13750	100
595	20240627	101100	54193690	13750	13750	13750	13750	11
596	20240627	101000	54042440	13760	13750	13760	13740	100
597	20240627	100900	52668110	13730	13770	13770	13730	1272
598	20240627	100800	35165930	13780	13760	13780	13760	110
599	20240627	100700	33651290	13760	13760	13760	13760	30
600	20240627	100600	33238490	13760	13780	13780	13760	22
601	20240627	100500	32935350	13760	13780	13780	13760	131
602	20240627	100400	31131660	13780	13780	13780	13780	4
603	20240627	100300	31076540	13780	13780	13780	13770	13
604	20240627	100200	30897500	13780	13780	13780	13780	5
605	20240627	100100	30828600	13780	13780	13780	13780	3
606	20240627	100000	30787260	13780	13780	13780	13780	7
607	20240627	095900	30690800	13780	13780	13780	13780	1
608	20240627	095800	30677020	13780	13780	13780	13780	0
609	20240627	095700	30677020	13780	13780	13780	13780	0
610	20240627	095600	30677020	13780	13770	13780	13770	16
611	20240627	095500	30456630	13780	13780	13780	13780	0
612	20240627	095400	30456630	13780	13790	13790	13780	3
613	20240627	095300	30415280	13790	13790	13790	13790	2
614	20240627	095200	30387700	13770	13800	13800	13770	154
615	20240627	095100	28266790	13800	13800	13800	13800	2
616	20240627	095000	28239190	13780	13780	13780	13780	0
617	20240627	094900	28239190	13780	13790	13800	13780	3
618	20240627	094800	28197820	13800	13770	13800	13770	161
619	20240627	094700	25979360	13800	13780	13800	13770	9
620	20240627	094600	25855330	13800	13800	13800	13800	1
621	20240627	094500	25841530	13770	13800	13800	13770	10
622	20240627	094400	25703720	13790	13800	13800	13790	2
623	20240627	094300	25676130	13800	13800	13800	13800	0
624	20240627	094200	25676130	13800	13790	13800	13770	52
625	20240627	094100	24959550	13810	13810	13810	13810	2
626	20240627	094000	24931930	13810	13810	13810	13810	20
627	20240627	093900	24655730	13770	13800	13810	13770	586
628	20240627	093800	16580560	13810	13810	13810	13810	1
629	20240627	093700	16566750	13810	13810	13810	13810	5
630	20240627	093600	16497700	13810	13810	13810	13810	2
631	20240627	093500	16470080	13810	13800	13810	13800	7
632	20240627	093400	16373420	13810	13810	13810	13810	1
633	20240627	093300	16359610	13810	13810	13810	13810	0
634	20240627	093200	16359610	13810	13810	13810	13810	1
635	20240627	093100	16345800	13810	13790	13810	13790	6
636	20240627	093000	16263040	13810	13810	13810	13810	50
637	20240627	092900	15572540	13810	13810	13810	13810	2
638	20240627	092800	15544920	13810	13780	13810	13780	13
639	20240627	092700	15365690	13810	13810	13810	13810	1
640	20240627	092600	15351880	13820	13820	13820	13820	1
641	20240627	092500	15338060	13780	13810	13820	13780	251
642	20240627	092400	11875500	13810	13820	13820	13810	2
643	20240627	092300	11847870	13820	13820	13820	13800	8
644	20240627	092200	11737330	13800	13820	13820	13800	2
645	20240627	092100	11709710	13820	13810	13820	13810	58
646	20240627	092000	10908720	13830	13830	13830	13830	0
647	20240627	091900	10908720	13830	13810	13850	13810	40
648	20240627	091800	10356210	13850	13850	13850	13850	1
649	20240627	091700	10342360	13850	13850	13850	13850	1
650	20240627	091600	10328510	13850	13850	13850	13850	0
651	20240627	091500	10328510	13850	13850	13850	13850	11
652	20240627	091400	10176160	13800	13800	13800	13800	1
653	20240627	091300	10162360	13850	13850	13850	13850	0
654	20240627	091200	10162360	13850	13800	13850	13800	6
655	20240627	091100	10079510	13800	13800	13800	13800	45
656	20240627	091000	9458510	13800	13830	13850	13800	248
657	20240627	090900	6030310	13860	13860	13860	13860	0
658	20240627	090800	6030310	13860	13860	13860	13860	0
659	20240627	090700	6030310	13860	13860	13860	13860	0
660	20240627	090600	6030310	13860	13810	13860	13810	4
661	20240627	090500	5975020	13800	13860	13860	13800	113
662	20240627	090400	4409620	13860	13860	13860	13860	1
663	20240627	090300	4395760	13800	13800	13800	13800	0
664	20240627	090200	4395760	13800	13860	13860	13800	2
665	20240627	090100	4368100	13790	13790	13790	13790	2
666	20240627	090000	4340520	13790	13860	13860	13790	314