KissMeData/053610/min/candle-20240628.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240628	193900	840799900	29550	29550	29550	29550	1981
3	20240628	193800	840799900	29550	29550	29550	29550	0
4	20240628	193700	840799900	29550	29550	29550	29550	0
5	20240628	193600	840799900	29550	29550	29550	29550	0
6	20240628	193500	840799900	29550	29550	29550	29550	0
7	20240628	193400	840799900	29550	29550	29550	29550	0
8	20240628	193300	840799900	29550	29550	29550	29550	0
9	20240628	193200	840799900	29550	29550	29550	29550	0
10	20240628	193100	840799900	29550	29550	29550	29550	0
11	20240628	193000	840799900	29550	29550	29550	29550	0
12	20240628	192900	840799900	29550	29550	29550	29550	0
13	20240628	192800	840799900	29550	29550	29550	29550	0
14	20240628	192700	840799900	29550	29550	29550	29550	0
15	20240628	192600	840799900	29550	29550	29550	29550	0
16	20240628	192500	840799900	29550	29550	29550	29550	0
17	20240628	192400	840799900	29550	29550	29550	29550	0
18	20240628	192300	840799900	29550	29550	29550	29550	0
19	20240628	192200	840799900	29550	29550	29550	29550	0
20	20240628	192100	840799900	29550	29550	29550	29550	0
21	20240628	192000	840799900	29550	29550	29550	29550	0
22	20240628	191900	840799900	29550	29550	29550	29550	0
23	20240628	191800	840799900	29550	29550	29550	29550	0
24	20240628	191700	840799900	29550	29550	29550	29550	0
25	20240628	191600	840799900	29550	29550	29550	29550	0
26	20240628	191500	840799900	29550	29550	29550	29550	0
27	20240628	191400	840799900	29550	29550	29550	29550	0
28	20240628	191300	840799900	29550	29550	29550	29550	0
29	20240628	191200	840799900	29550	29550	29550	29550	0
30	20240628	191100	840799900	29550	29550	29550	29550	0
31	20240628	191000	840799900	29550	29550	29550	29550	0
32	20240628	190900	840799900	29550	29550	29550	29550	1981
33	20240628	190800	840799900	29550	29550	29550	29550	0
34	20240628	190700	840799900	29550	29550	29550	29550	0
35	20240628	190600	840799900	29550	29550	29550	29550	0
36	20240628	190500	840799900	29550	29550	29550	29550	0
37	20240628	190400	840799900	29550	29550	29550	29550	0
38	20240628	190300	840799900	29550	29550	29550	29550	0
39	20240628	190200	840799900	29550	29550	29550	29550	0
40	20240628	190100	840799900	29550	29550	29550	29550	0
41	20240628	190000	840799900	29550	29550	29550	29550	0
42	20240628	185900	840799900	29550	29550	29550	29550	0
43	20240628	185800	840799900	29550	29550	29550	29550	0
44	20240628	185700	840799900	29550	29550	29550	29550	0
45	20240628	185600	840799900	29550	29550	29550	29550	0
46	20240628	185500	840799900	29550	29550	29550	29550	0
47	20240628	185400	840799900	29550	29550	29550	29550	0
48	20240628	185300	840799900	29550	29550	29550	29550	0
49	20240628	185200	840799900	29550	29550	29550	29550	0
50	20240628	185100	840799900	29550	29550	29550	29550	0
51	20240628	185000	840799900	29550	29550	29550	29550	0
52	20240628	184900	840799900	29550	29550	29550	29550	0
53	20240628	184800	840799900	29550	29550	29550	29550	0
54	20240628	184700	840799900	29550	29550	29550	29550	0
55	20240628	184600	840799900	29550	29550	29550	29550	0
56	20240628	184500	840799900	29550	29550	29550	29550	0
57	20240628	184400	840799900	29550	29550	29550	29550	0
58	20240628	184300	840799900	29550	29550	29550	29550	0
59	20240628	184200	840799900	29550	29550	29550	29550	0
60	20240628	184100	840799900	29550	29550	29550	29550	0
61	20240628	184000	840799900	29550	29550	29550	29550	0
62	20240628	183900	840799900	29550	29550	29550	29550	1981
63	20240628	183800	840799900	29550	29550	29550	29550	0
64	20240628	183700	840799900	29550	29550	29550	29550	0
65	20240628	183600	840799900	29550	29550	29550	29550	0
66	20240628	183500	840799900	29550	29550	29550	29550	0
67	20240628	183400	840799900	29550	29550	29550	29550	0
68	20240628	183300	840799900	29550	29550	29550	29550	0
69	20240628	183200	840799900	29550	29550	29550	29550	0
70	20240628	183100	840799900	29550	29550	29550	29550	0
71	20240628	183000	840799900	29550	29550	29550	29550	0
72	20240628	182900	840799900	29550	29550	29550	29550	0
73	20240628	182800	840799900	29550	29550	29550	29550	0
74	20240628	182700	840799900	29550	29550	29550	29550	0
75	20240628	182600	840799900	29550	29550	29550	29550	0
76	20240628	182500	840799900	29550	29550	29550	29550	0
77	20240628	182400	840799900	29550	29550	29550	29550	0
78	20240628	182300	840799900	29550	29550	29550	29550	0
79	20240628	182200	840799900	29550	29550	29550	29550	0
80	20240628	182100	840799900	29550	29550	29550	29550	0
81	20240628	182000	840799900	29550	29550	29550	29550	0
82	20240628	181900	840799900	29550	29550	29550	29550	0
83	20240628	181800	840799900	29550	29550	29550	29550	0
84	20240628	181700	840799900	29550	29550	29550	29550	0
85	20240628	181600	840799900	29550	29550	29550	29550	0
86	20240628	181500	840799900	29550	29550	29550	29550	0
87	20240628	181400	840799900	29550	29550	29550	29550	0
88	20240628	181300	840799900	29550	29550	29550	29550	0
89	20240628	181200	840799900	29550	29550	29550	29550	0
90	20240628	181100	840799900	29550	29550	29550	29550	0
91	20240628	181000	840799900	29550	29550	29550	29550	0
92	20240628	180900	840799900	29550	29550	29550	29550	1981
93	20240628	180800	840799900	29550	29550	29550	29550	0
94	20240628	180700	840799900	29550	29550	29550	29550	0
95	20240628	180600	840799900	29550	29550	29550	29550	0
96	20240628	180500	840799900	29550	29550	29550	29550	0
97	20240628	180400	840799900	29550	29550	29550	29550	0
98	20240628	180300	840799900	29550	29550	29550	29550	0
99	20240628	180200	840799900	29550	29550	29550	29550	0
100	20240628	180100	840799900	29550	29550	29550	29550	0
101	20240628	180000	840799900	29550	29550	29550	29550	0
102	20240628	175900	840799900	29550	29550	29550	29550	0
103	20240628	175800	840799900	29550	29550	29550	29550	0
104	20240628	175700	840799900	29550	29550	29550	29550	0
105	20240628	175600	840799900	29550	29550	29550	29550	0
106	20240628	175500	840799900	29550	29550	29550	29550	0
107	20240628	175400	840799900	29550	29550	29550	29550	0
108	20240628	175300	840799900	29550	29550	29550	29550	0
109	20240628	175200	840799900	29550	29550	29550	29550	0
110	20240628	175100	840799900	29550	29550	29550	29550	0
111	20240628	175000	840799900	29550	29550	29550	29550	0
112	20240628	174900	840799900	29550	29550	29550	29550	0
113	20240628	174800	840799900	29550	29550	29550	29550	0
114	20240628	174700	840799900	29550	29550	29550	29550	0
115	20240628	174600	840799900	29550	29550	29550	29550	0
116	20240628	174500	840799900	29550	29550	29550	29550	0
117	20240628	174400	840799900	29550	29550	29550	29550	0
118	20240628	174300	840799900	29550	29550	29550	29550	0
119	20240628	174200	840799900	29550	29550	29550	29550	0
120	20240628	174100	840799900	29550	29550	29550	29550	0
121	20240628	174000	840799900	29550	29550	29550	29550	0
122	20240628	173900	840799900	29550	29550	29550	29550	1981
123	20240628	173800	840799900	29550	29550	29550	29550	0
124	20240628	173700	840799900	29550	29550	29550	29550	0
125	20240628	173600	840799900	29550	29550	29550	29550	0
126	20240628	173500	840799900	29550	29550	29550	29550	0
127	20240628	173400	840799900	29550	29550	29550	29550	0
128	20240628	173300	840799900	29550	29550	29550	29550	0
129	20240628	173200	840799900	29550	29550	29550	29550	0
130	20240628	173100	840799900	29550	29550	29550	29550	0
131	20240628	173000	840799900	29550	29550	29550	29550	0
132	20240628	172900	840799900	29550	29550	29550	29550	0
133	20240628	172800	840799900	29550	29550	29550	29550	0
134	20240628	172700	840799900	29550	29550	29550	29550	0
135	20240628	172600	840799900	29550	29550	29550	29550	0
136	20240628	172500	840799900	29550	29550	29550	29550	0
137	20240628	172400	840799900	29550	29550	29550	29550	0
138	20240628	172300	840799900	29550	29550	29550	29550	0
139	20240628	172200	840799900	29550	29550	29550	29550	0
140	20240628	172100	840799900	29550	29550	29550	29550	0
141	20240628	172000	840799900	29550	29550	29550	29550	0
142	20240628	171900	840799900	29550	29550	29550	29550	0
143	20240628	171800	840799900	29550	29550	29550	29550	0
144	20240628	171700	840799900	29550	29550	29550	29550	0
145	20240628	171600	840799900	29550	29550	29550	29550	0
146	20240628	171500	840799900	29550	29550	29550	29550	0
147	20240628	171400	840799900	29550	29550	29550	29550	0
148	20240628	171300	840799900	29550	29550	29550	29550	0
149	20240628	171200	840799900	29550	29550	29550	29550	0
150	20240628	171100	840799900	29550	29550	29550	29550	0
151	20240628	171000	840799900	29550	29550	29550	29550	0
152	20240628	170900	840799900	29550	29550	29550	29550	1981
153	20240628	170800	840799900	29550	29550	29550	29550	0
154	20240628	170700	840799900	29550	29550	29550	29550	0
155	20240628	170600	840799900	29550	29550	29550	29550	0
156	20240628	170500	840799900	29550	29550	29550	29550	0
157	20240628	170400	840799900	29550	29550	29550	29550	0
158	20240628	170300	840799900	29550	29550	29550	29550	0
159	20240628	170200	840799900	29550	29550	29550	29550	0
160	20240628	170100	840799900	29550	29550	29550	29550	0
161	20240628	170000	840799900	29550	29550	29550	29550	0
162	20240628	165900	840799900	29550	29550	29550	29550	0
163	20240628	165800	840799900	29550	29550	29550	29550	0
164	20240628	165700	840799900	29550	29550	29550	29550	0
165	20240628	165600	840799900	29550	29550	29550	29550	0
166	20240628	165500	840799900	29550	29550	29550	29550	0
167	20240628	165400	840799900	29550	29550	29550	29550	0
168	20240628	165300	840799900	29550	29550	29550	29550	0
169	20240628	165200	840799900	29550	29550	29550	29550	0
170	20240628	165100	840799900	29550	29550	29550	29550	0
171	20240628	165000	840799900	29550	29550	29550	29550	0
172	20240628	164900	840799900	29550	29550	29550	29550	0
173	20240628	164800	840799900	29550	29550	29550	29550	0
174	20240628	164700	840799900	29550	29550	29550	29550	0
175	20240628	164600	840799900	29550	29550	29550	29550	0
176	20240628	164500	840799900	29550	29550	29550	29550	0
177	20240628	164400	840799900	29550	29550	29550	29550	0
178	20240628	164300	840799900	29550	29550	29550	29550	0
179	20240628	164200	840799900	29550	29550	29550	29550	0
180	20240628	164100	840799900	29550	29550	29550	29550	0
181	20240628	164000	840799900	29550	29550	29550	29550	0
182	20240628	163900	840799900	29550	29550	29550	29550	1981
183	20240628	163800	840799900	29550	29550	29550	29550	0
184	20240628	163700	840799900	29550	29550	29550	29550	0
185	20240628	163600	840799900	29550	29550	29550	29550	0
186	20240628	163500	840799900	29550	29550	29550	29550	0
187	20240628	163400	840799900	29550	29550	29550	29550	0
188	20240628	163300	840799900	29550	29550	29550	29550	0
189	20240628	163200	840799900	29550	29550	29550	29550	0
190	20240628	163100	840799900	29550	29550	29550	29550	0
191	20240628	163000	840799900	29550	29550	29550	29550	0
192	20240628	162900	840799900	29550	29550	29550	29550	0
193	20240628	162800	840799900	29550	29550	29550	29550	0
194	20240628	162700	840799900	29550	29550	29550	29550	0
195	20240628	162600	840799900	29550	29550	29550	29550	0
196	20240628	162500	840799900	29550	29550	29550	29550	0
197	20240628	162400	840799900	29550	29550	29550	29550	0
198	20240628	162300	840799900	29550	29550	29550	29550	0
199	20240628	162200	840799900	29550	29550	29550	29550	0
200	20240628	162100	840799900	29550	29550	29550	29550	0
201	20240628	162000	840799900	29550	29550	29550	29550	0
202	20240628	161900	840799900	29550	29550	29550	29550	0
203	20240628	161800	840799900	29550	29550	29550	29550	0
204	20240628	161700	840799900	29550	29550	29550	29550	0
205	20240628	161600	840799900	29550	29550	29550	29550	0
206	20240628	161500	840799900	29550	29550	29550	29550	0
207	20240628	161400	840799900	29550	29550	29550	29550	0
208	20240628	161300	840799900	29550	29550	29550	29550	0
209	20240628	161200	840799900	29550	29550	29550	29550	0
210	20240628	161100	840799900	29550	29550	29550	29550	0
211	20240628	161000	840799900	29550	29550	29550	29550	0
212	20240628	160900	840799900	29550	29550	29550	29550	1981
213	20240628	160800	840799900	29550	29550	29550	29550	0
214	20240628	160700	840799900	29550	29550	29550	29550	0
215	20240628	160600	840799900	29550	29550	29550	29550	0
216	20240628	160500	840799900	29550	29550	29550	29550	0
217	20240628	160400	840799900	29550	29550	29550	29550	0
218	20240628	160300	840799900	29550	29550	29550	29550	0
219	20240628	160200	840799900	29550	29550	29550	29550	0
220	20240628	160100	840799900	29550	29550	29550	29550	0
221	20240628	160000	840799900	29550	29550	29550	29550	0
222	20240628	155900	840799900	29550	29550	29550	29550	0
223	20240628	155800	840799900	29550	29550	29550	29550	0
224	20240628	155700	840799900	29550	29550	29550	29550	0
225	20240628	155600	840799900	29550	29550	29550	29550	0
226	20240628	155500	840799900	29550	29550	29550	29550	0
227	20240628	155400	840799900	29550	29550	29550	29550	0
228	20240628	155300	840799900	29550	29550	29550	29550	0
229	20240628	155200	840799900	29550	29550	29550	29550	0
230	20240628	155100	840799900	29550	29550	29550	29550	0
231	20240628	155000	840799900	29550	29550	29550	29550	0
232	20240628	154900	840799900	29550	29550	29550	29550	0
233	20240628	154800	840799900	29550	29550	29550	29550	0
234	20240628	154700	840799900	29550	29550	29550	29550	0
235	20240628	154600	840799900	29550	29550	29550	29550	0
236	20240628	154500	840799900	29550	29550	29550	29550	0
237	20240628	154400	840799900	29550	29550	29550	29550	0
238	20240628	154300	840799900	29550	29550	29550	29550	0
239	20240628	154200	840799900	29550	29550	29550	29550	0
240	20240628	154100	840799900	29550	29550	29550	29550	0
241	20240628	154000	840799900	29550	29550	29550	29550	0
242	20240628	153900	840799900	29550	29550	29550	29550	1981
243	20240628	153800	840799900	29550	29550	29550	29550	0
244	20240628	153700	840799900	29550	29550	29550	29550	0
245	20240628	153600	840799900	29550	29550	29550	29550	0
246	20240628	153500	840799900	29550	29550	29550	29550	0
247	20240628	153400	840799900	29550	29550	29550	29550	0
248	20240628	153300	840799900	29550	29550	29550	29550	0
249	20240628	153200	840799900	29550	29550	29550	29550	0
250	20240628	153100	840799900	29550	29550	29550	29550	0
251	20240628	153000	840799900	29550	29550	29550	29550	1981
252	20240628	152900	782261350	29300	29300	29300	29300	0
253	20240628	152800	782261350	29300	29300	29300	29300	0
254	20240628	152700	782261350	29300	29300	29300	29300	0
255	20240628	152600	782261350	29300	29300	29300	29300	0
256	20240628	152500	782261350	29300	29300	29300	29300	0
257	20240628	152400	782261350	29300	29300	29300	29300	0
258	20240628	152300	782261350	29300	29300	29300	29300	0
259	20240628	152200	782261350	29300	29300	29300	29300	0
260	20240628	152100	782261350	29300	29300	29300	29300	0
261	20240628	152000	782261350	29300	29300	29300	29300	0
262	20240628	151900	782261350	29300	29300	29350	29300	690
263	20240628	151800	762039550	29350	29350	29350	29300	433
264	20240628	151700	749346550	29350	29350	29350	29350	45
265	20240628	151600	748025800	29350	29350	29350	29350	195
266	20240628	151500	742302550	29350	29350	29350	29350	178
267	20240628	151400	737078250	29350	29400	29400	29350	126
268	20240628	151300	733378250	29350	29350	29350	29350	28
269	20240628	151200	732556450	29350	29400	29400	29350	15
270	20240628	151100	732115800	29400	29400	29400	29400	137
271	20240628	151000	728088000	29400	29350	29400	29350	43
272	20240628	150900	726825450	29350	29350	29350	29300	31
273	20240628	150800	725916400	29350	29350	29350	29350	49
274	20240628	150700	724478250	29350	29350	29350	29350	1
275	20240628	150600	724448900	29350	29350	29350	29350	106
276	20240628	150500	721337800	29350	29350	29350	29350	125
277	20240628	150400	717669050	29300	29300	29300	29300	52
278	20240628	150300	716145450	29300	29300	29300	29250	21
279	20240628	150200	715530650	29300	29300	29350	29250	379
280	20240628	150100	704424600	29350	29350	29350	29300	181
281	20240628	150000	699120750	29300	29350	29350	29300	2
282	20240628	145900	699062100	29350	29350	29350	29350	0
283	20240628	145800	699062100	29350	29350	29350	29350	57
284	20240628	145700	697389150	29350	29350	29350	29350	4
285	20240628	145600	697271750	29300	29350	29350	29300	59
286	20240628	145500	695543000	29350	29350	29350	29350	11
287	20240628	145400	695220150	29350	29300	29350	29300	87
288	20240628	145300	692666800	29350	29350	29350	29350	1
289	20240628	145200	692637450	29350	29350	29350	29350	113
290	20240628	145100	689320900	29350	29350	29350	29350	49
291	20240628	145000	687882750	29350	29350	29350	29350	91
292	20240628	144900	685211900	29350	29400	29400	29350	158
293	20240628	144800	680574300	29400	29400	29400	29400	1
294	20240628	144700	680544900	29400	29400	29400	29400	106
295	20240628	144600	677428500	29400	29400	29400	29400	1
296	20240628	144500	677399100	29400	29400	29400	29400	4
297	20240628	144400	677281500	29450	29450	29450	29450	2
298	20240628	144300	677222600	29450	29400	29450	29400	46
299	20240628	144200	675870150	29400	29400	29400	29400	1
300	20240628	144100	675840750	29400	29400	29400	29400	71
301	20240628	144000	673753350	29350	29350	29350	29350	20
302	20240628	143900	673166350	29400	29400	29400	29400	128
303	20240628	143800	669403150	29400	29400	29400	29400	0
304	20240628	143700	669403150	29400	29400	29400	29400	43
305	20240628	143600	668138950	29400	29400	29400	29400	15
306	20240628	143500	667697950	29500	29500	29500	29500	53
307	20240628	143400	666134450	29400	29450	29450	29400	110
308	20240628	143300	662896750	29450	29450	29450	29450	2
309	20240628	143200	662837850	29450	29450	29450	29450	4
310	20240628	143100	662720050	29450	29450	29450	29450	42
311	20240628	143000	661483150	29500	29500	29500	29500	0
312	20240628	142900	661483150	29500	29500	29500	29500	0
313	20240628	142800	661483150	29500	29500	29500	29500	39
314	20240628	142700	660332650	29500	29500	29500	29500	57
315	20240628	142600	658651150	29500	29500	29500	29500	0
316	20240628	142500	658651150	29500	29450	29500	29450	217
317	20240628	142400	652260450	29450	29450	29450	29450	50
318	20240628	142300	650787950	29450	29400	29450	29400	10
319	20240628	142200	650493500	29400	29400	29400	29400	0
320	20240628	142100	650493500	29400	29500	29500	29400	256
321	20240628	142000	642955400	29500	29500	29500	29500	44
322	20240628	141900	641657400	29450	29450	29450	29450	0
323	20240628	141800	641657400	29450	29450	29450	29450	3
324	20240628	141700	641569050	29450	29450	29450	29450	28
325	20240628	141600	640744450	29500	29450	29500	29400	88
326	20240628	141500	638151950	29450	29450	29450	29450	200
327	20240628	141400	632261950	29450	29450	29450	29450	49
328	20240628	141300	630818900	29450	29500	29500	29450	131
329	20240628	141200	626956900	29450	29450	29450	29450	127
330	20240628	141100	623216750	29450	29450	29450	29450	18
331	20240628	141000	622686650	29450	29450	29450	29450	136
332	20240628	140900	618681450	29450	29450	29450	29450	0
333	20240628	140800	618681450	29450	29450	29450	29450	38
334	20240628	140700	617562350	29450	29450	29450	29450	89
335	20240628	140600	614941300	29350	29500	29500	29350	114
336	20240628	140500	611580000	29450	29450	29450	29450	538
337	20240628	140400	595735900	29400	29400	29400	29400	173
338	20240628	140300	590649700	29400	29400	29400	29400	0
339	20240628	140200	590649700	29400	29400	29400	29400	0
340	20240628	140100	590649700	29400	29450	29450	29400	176
341	20240628	140000	585467750	29400	29400	29400	29400	58
342	20240628	135900	583762550	29450	29450	29450	29450	0
343	20240628	135800	583762550	29450	29500	29500	29450	108
344	20240628	135700	580576950	29500	29500	29500	29500	39
345	20240628	135600	579426450	29400	29500	29500	29400	51
346	20240628	135500	577924450	29450	29450	29450	29450	116
347	20240628	135400	574508250	29500	29500	29500	29500	1
348	20240628	135300	574478750	29550	29500	29550	29400	47
349	20240628	135200	573090900	29550	29550	29550	29550	0
350	20240628	135100	573090900	29550	29500	29550	29500	703
351	20240628	135000	552321000	29500	29500	29500	29500	0
352	20240628	134900	552321000	29500	29500	29500	29500	44
353	20240628	134800	551023000	29450	29450	29450	29450	4
354	20240628	134700	550905200	29500	29500	29500	29500	40
355	20240628	134600	549725200	29500	29500	29500	29500	108
356	20240628	134500	546539200	29500	29500	29500	29500	27
357	20240628	134400	545742700	29500	29400	29500	29400	57
358	20240628	134300	544066800	29450	29450	29450	29450	0
359	20240628	134200	544066800	29450	29500	29500	29450	47
360	20240628	134100	542680350	29500	29500	29500	29500	198
361	20240628	134000	536839350	29500	29500	29500	29400	663
362	20240628	133900	517284850	29550	29550	29550	29550	11
363	20240628	133800	516959800	29550	29500	29550	29500	644
364	20240628	133700	497946800	29450	29450	29450	29450	0
365	20240628	133600	497946800	29450	29450	29450	29450	0
366	20240628	133500	497946800	29450	29450	29450	29450	56
367	20240628	133400	496297600	29400	29400	29400	29400	9
368	20240628	133300	496033000	29400	29400	29400	29400	1
369	20240628	133200	496003600	29450	29450	29450	29450	238
370	20240628	133100	488994500	29500	29500	29500	29500	1
371	20240628	133000	488965000	29500	29500	29550	29500	86
372	20240628	132900	486426250	29500	29500	29500	29500	102
373	20240628	132800	483417250	29450	29450	29450	29450	51
374	20240628	132700	481915300	29450	29450	29450	29450	50
375	20240628	132600	480442800	29500	29500	29500	29500	1045
376	20240628	132500	449615300	29500	29450	29500	29450	101
377	20240628	132400	446640400	29450	29400	29450	29400	141
378	20240628	132300	442491000	29400	29400	29400	29400	0
379	20240628	132200	442491000	29400	29400	29400	29400	35
380	20240628	132100	441462000	29400	29400	29400	29400	51
381	20240628	132000	439962600	29400	29400	29400	29400	7
382	20240628	131900	439756800	29400	29400	29400	29400	0
383	20240628	131800	439756800	29400	29400	29400	29400	70
384	20240628	131700	437698800	29400	29400	29400	29400	0
385	20240628	131600	437698800	29400	29400	29400	29400	20
386	20240628	131500	437110800	29400	29400	29400	29400	31
387	20240628	131400	436199400	29400	29400	29400	29400	1
388	20240628	131300	436170000	29350	29350	29350	29350	108
389	20240628	131200	433000200	29400	29400	29400	29400	3
390	20240628	131100	432912000	29400	29400	29400	29400	41
391	20240628	131000	431706600	29300	29350	29350	29300	45
392	20240628	130900	430387600	29400	29400	29400	29400	5
393	20240628	130800	430240600	29400	29400	29400	29400	0
394	20240628	130700	430240600	29400	29350	29400	29300	113
395	20240628	130600	426925200	29350	29350	29350	29350	80
396	20240628	130500	424577200	29400	29400	29400	29400	0
397	20240628	130400	424577200	29400	29400	29400	29400	0
398	20240628	130300	424577200	29400	29400	29400	29400	45
399	20240628	130200	423254200	29400	29400	29400	29400	15
400	20240628	130100	422813200	29400	29400	29400	29400	0
401	20240628	130000	422813200	29400	29400	29400	29400	10
402	20240628	125900	422519200	29400	29300	29400	29300	82
403	20240628	125800	420113900	29300	29300	29300	29300	87
404	20240628	125700	417564800	29400	29400	29400	29400	0
405	20240628	125600	417564800	29400	29400	29400	29400	1
406	20240628	125500	417535400	29400	29350	29400	29350	51
407	20240628	125400	416036450	29350	29350	29350	29350	0
408	20240628	125300	416036450	29350	29350	29350	29350	9
409	20240628	125200	415772300	29350	29350	29350	29350	32
410	20240628	125100	414833100	29350	29350	29350	29350	229
411	20240628	125000	408111950	29400	29400	29400	29400	36
412	20240628	124900	407053550	29400	29400	29400	29400	1
413	20240628	124800	407024150	29400	29400	29400	29400	41
414	20240628	124700	405818750	29350	29350	29350	29350	0
415	20240628	124600	405818750	29350	29350	29350	29350	20
416	20240628	124500	405231750	29400	29400	29400	29400	0
417	20240628	124400	405231750	29400	29400	29400	29350	81
418	20240628	124300	402850400	29400	29400	29400	29400	0
419	20240628	124200	402850400	29400	29400	29400	29400	0
420	20240628	124100	402850400	29400	29400	29400	29400	0
421	20240628	124000	402850400	29400	29400	29400	29400	56
422	20240628	123900	401204000	29400	29400	29400	29350	281
423	20240628	123800	392943100	29400	29400	29400	29400	2
424	20240628	123700	392884300	29500	29450	29500	29450	70
425	20240628	123600	390822450	29450	29500	29500	29450	36
426	20240628	123500	389760550	29450	29500	29500	29450	95
427	20240628	123400	386961300	29450	29450	29450	29450	136
428	20240628	123300	382956100	29450	29450	29450	29400	66
429	20240628	123200	381015150	29450	29450	29450	29400	45
430	20240628	123100	379689950	29450	29450	29450	29450	2
431	20240628	123000	379631050	29450	29450	29450	29450	34
432	20240628	122900	378629750	29450	29400	29450	29400	268
433	20240628	122800	370749500	29400	29400	29400	29400	22
434	20240628	122700	370102700	29400	29400	29400	29400	1
435	20240628	122600	370073300	29400	29400	29400	29400	0
436	20240628	122500	370073300	29400	29400	29400	29400	40
437	20240628	122400	368897300	29400	29400	29400	29400	10
438	20240628	122300	368603300	29400	29400	29400	29350	10
439	20240628	122200	368309500	29400	29400	29400	29400	235
440	20240628	122100	361400500	29400	29400	29400	29400	237
441	20240628	122000	354432700	29400	29400	29400	29400	181
442	20240628	121900	349111300	29350	29350	29350	29350	0
443	20240628	121800	349111300	29350	29350	29350	29350	36
444	20240628	121700	348054700	29350	29350	29350	29350	220
445	20240628	121600	341597700	29300	29300	29300	29300	0
446	20240628	121500	341597700	29300	29300	29300	29300	123
447	20240628	121400	337993800	29300	29300	29300	29300	0
448	20240628	121300	337993800	29300	29250	29300	29250	192
449	20240628	121200	332376350	29250	29250	29250	29250	1
450	20240628	121100	332347100	29250	29250	29250	29250	8
451	20240628	121000	332113100	29250	29250	29250	29250	0
452	20240628	120900	332113100	29250	29250	29250	29250	40
453	20240628	120800	330943100	29200	29200	29200	29200	5
454	20240628	120700	330797100	29200	29200	29200	29200	0
455	20240628	120600	330797100	29200	29250	29250	29200	32
456	20240628	120500	329861150	29250	29250	29250	29250	5
457	20240628	120400	329714900	29250	29250	29250	29250	10
458	20240628	120300	329422400	29250	29250	29250	29250	0
459	20240628	120200	329422400	29250	29250	29250	29250	176
460	20240628	120100	324274400	29200	29200	29200	29200	71
461	20240628	120000	322201200	29200	29200	29200	29200	0
462	20240628	115900	322201200	29200	29200	29200	29200	0
463	20240628	115800	322201200	29200	29250	29250	29200	96
464	20240628	115700	319396750	29200	29200	29200	29200	1
465	20240628	115600	319367550	29200	29200	29200	29200	4
466	20240628	115500	319250750	29250	29200	29250	29200	40
467	20240628	115400	318081900	29200	29250	29250	29200	38
468	20240628	115300	316970450	29250	29250	29250	29250	14
469	20240628	115200	316560950	29200	29200	29200	29200	0
470	20240628	115100	316560950	29200	29200	29200	29200	22
471	20240628	115000	315918550	29200	29200	29200	29200	16
472	20240628	114900	315451350	29200	29200	29200	29200	0
473	20240628	114800	315451350	29200	29200	29200	29200	10
474	20240628	114700	315159350	29200	29200	29200	29200	0
475	20240628	114600	315159350	29200	29200	29200	29200	35
476	20240628	114500	314137350	29150	29150	29150	29150	27
477	20240628	114400	313350300	29150	29200	29200	29150	84
478	20240628	114300	310898750	29250	29250	29250	29250	3
479	20240628	114200	310811000	29250	29250	29250	29250	33
480	20240628	114100	309845750	29200	29200	29200	29200	1
481	20240628	114000	309816550	29300	29300	29300	29300	1
482	20240628	113900	309787250	29300	29300	29300	29300	38
483	20240628	113800	308673850	29300	29300	29300	29300	0
484	20240628	113700	308673850	29300	29300	29300	29300	0
485	20240628	113600	308673850	29300	29300	29300	29300	0
486	20240628	113500	308673850	29300	29300	29300	29300	34
487	20240628	113400	307677650	29250	29250	29250	29250	0
488	20240628	113300	307677650	29250	29350	29350	29250	210
489	20240628	113200	301523450	29400	29300	29400	29300	17
490	20240628	113100	301024550	29400	29350	29400	29350	73
491	20240628	113000	298878450	29350	29350	29350	29350	12
492	20240628	112900	298526250	29350	29350	29350	29350	0
493	20240628	112800	298526250	29350	29350	29350	29350	21
494	20240628	112700	297909900	29350	29350	29350	29350	39
495	20240628	112600	296765250	29350	29350	29350	29350	10
496	20240628	112500	296471750	29400	29400	29400	29400	60
497	20240628	112400	294707750	29400	29400	29400	29400	5
498	20240628	112300	294560750	29400	29400	29400	29350	81
499	20240628	112200	292180700	29400	29400	29400	29400	0
500	20240628	112100	292180700	29400	29400	29400	29350	35
501	20240628	112000	291151850	29400	29400	29400	29400	75
502	20240628	111900	288946850	29400	29400	29400	29400	28
503	20240628	111800	288123650	29300	29350	29400	29300	81
504	20240628	111700	285747600	29350	29200	29350	29200	403
505	20240628	111600	273958650	29200	29200	29200	29200	38
506	20240628	111500	272849050	29200	29200	29200	29200	2
507	20240628	111400	272790650	29150	29150	29150	29150	210
508	20240628	111300	266669150	29150	29150	29150	29150	30
509	20240628	111200	265794650	29150	29100	29150	29100	219
510	20240628	111100	259411250	29050	29050	29050	29050	25
511	20240628	111000	258685000	29100	29100	29100	29100	40
512	20240628	110900	257521000	29050	29050	29050	29050	10
513	20240628	110800	257230500	29050	29050	29100	29050	78
514	20240628	110700	254962750	29100	29100	29100	29100	30
515	20240628	110600	254089750	29100	29150	29150	29100	8
516	20240628	110500	253856700	29150	29100	29150	29100	5
517	20240628	110400	253711150	29100	29150	29150	29100	39
518	20240628	110300	252574350	29150	29150	29150	29150	0
519	20240628	110200	252574350	29150	29100	29150	29100	42
520	20240628	110100	251352100	29100	29100	29100	29100	11
521	20240628	110000	251032000	29150	29150	29150	29150	37
522	20240628	105900	249953450	29150	29050	29150	29050	8
523	20240628	105800	249720850	29150	29150	29150	29150	0
524	20240628	105700	249720850	29150	29150	29150	29150	1
525	20240628	105600	249691700	29150	29150	29150	29150	36
526	20240628	105500	248642300	29150	29000	29150	29000	5
527	20240628	105400	248497000	29150	29150	29150	29150	23
528	20240628	105300	247826550	29150	29050	29150	29050	579
529	20240628	105200	230985950	29000	29000	29000	29000	0
530	20240628	105100	230985950	29000	29000	29000	29000	0
531	20240628	105000	230985950	29000	29000	29000	29000	16
532	20240628	104900	230521950	29000	29000	29000	29000	62
533	20240628	104800	228723950	29050	29050	29050	29050	0
534	20240628	104700	228723950	29050	29050	29050	29050	0
535	20240628	104600	228723950	29050	29050	29050	29050	0
536	20240628	104500	228723950	29050	29000	29050	29000	14
537	20240628	104400	228317900	29000	29000	29000	29000	72
538	20240628	104300	226229900	29050	29050	29050	29050	3
539	20240628	104200	226142750	29050	28950	29050	28950	380
540	20240628	104100	215130100	28950	28950	28950	28950	32
541	20240628	104000	214203700	28950	28950	28950	28950	0
542	20240628	103900	214203700	28950	28950	28950	28950	0
543	20240628	103800	214203700	28950	28950	28950	28950	0
544	20240628	103700	214203700	28950	28950	28950	28950	38
545	20240628	103600	213103600	28950	28950	28950	28950	2
546	20240628	103500	213045700	28950	28950	28950	28950	0
547	20240628	103400	213045700	28950	28950	28950	28950	0
548	20240628	103300	213045700	28950	28950	28950	28950	34
549	20240628	103200	212061400	28950	28950	28950	28950	12
550	20240628	103100	211714000	28950	28850	28950	28850	363
551	20240628	103000	201223200	28850	28850	28850	28850	225
552	20240628	102900	194731950	28850	28850	28850	28850	0
553	20240628	102800	194731950	28850	28850	28850	28850	379
554	20240628	102700	183797800	28850	28850	28850	28850	0
555	20240628	102600	183797800	28850	28850	28850	28850	26
556	20240628	102500	183047700	28850	28850	28850	28850	0
557	20240628	102400	183047700	28850	28850	28850	28850	0
558	20240628	102300	183047700	28850	28850	28850	28850	0
559	20240628	102200	183047700	28850	28800	28850	28800	127
560	20240628	102100	179390000	28750	28750	28750	28750	0
561	20240628	102000	179390000	28750	28750	28750	28750	0
562	20240628	101900	179390000	28750	28850	28850	28750	336
563	20240628	101800	169729000	28850	28800	28850	28800	57
564	20240628	101700	168085900	28850	28850	28850	28850	0
565	20240628	101600	168085900	28850	28850	28850	28850	0
566	20240628	101500	168085900	28850	28850	28850	28850	0
567	20240628	101400	168085900	28850	28850	28850	28850	40
568	20240628	101300	166931900	28800	28800	28800	28800	172
569	20240628	101200	161978300	28850	28850	28850	28850	0
570	20240628	101100	161978300	28850	28850	28850	28850	5
571	20240628	101000	161834050	28800	28800	28850	28800	58
572	20240628	100900	160162050	28800	28800	28800	28800	20
573	20240628	100800	159586050	28850	28850	28850	28850	55
574	20240628	100700	157999300	28850	28850	28850	28850	42
575	20240628	100600	156787600	28800	28800	28800	28800	0
576	20240628	100500	156787600	28800	28800	28800	28800	81
577	20240628	100400	154454800	28850	28850	28850	28850	20
578	20240628	100300	153877800	28850	28850	28850	28850	35
579	20240628	100200	152868050	28850	28850	28850	28850	0
580	20240628	100100	152868050	28850	28850	28850	28850	5
581	20240628	100000	152723800	28850	28850	28850	28850	0
582	20240628	095900	152723800	28850	28850	28850	28850	46
583	20240628	095800	151396700	28850	28850	28850	28850	101
584	20240628	095700	148482850	28850	28800	28850	28800	88
585	20240628	095600	145948250	28800	28800	28800	28800	22
586	20240628	095500	145314650	28800	28750	28800	28750	32
587	20240628	095400	144393400	28750	28750	28750	28750	53
588	20240628	095300	142869650	28750	28750	28750	28750	0
589	20240628	095200	142869650	28750	28750	28750	28750	3
590	20240628	095100	142783400	28800	28750	28800	28750	55
591	20240628	095000	141199750	28800	28800	28800	28800	0
592	20240628	094900	141199750	28800	28800	28800	28800	6
593	20240628	094800	141026950	28800	28800	28800	28800	19
594	20240628	094700	140479750	28800	28800	28800	28800	29
595	20240628	094600	139644550	28750	28750	28750	28750	40
596	20240628	094500	138494550	28750	28750	28750	28750	0
597	20240628	094400	138494550	28750	28750	28750	28750	0
598	20240628	094300	138494550	28750	28700	28750	28700	50
599	20240628	094200	137057450	28750	28750	28750	28750	0
600	20240628	094100	137057450	28750	28750	28750	28750	13
601	20240628	094000	136683700	28750	28800	28800	28750	116
602	20240628	093900	133346900	28800	28800	28800	28800	0
603	20240628	093800	133346900	28800	28850	28850	28800	122
604	20240628	093700	129833250	28800	28800	28800	28800	80
605	20240628	093600	127529250	28750	28850	28850	28750	45
606	20240628	093500	126231950	28800	28800	28850	28800	124
607	20240628	093400	122657250	28800	28800	28800	28800	56
608	20240628	093300	121044450	28850	28850	28850	28850	129
609	20240628	093200	117322800	28900	28900	28900	28850	82
610	20240628	093100	114955250	28850	28850	28850	28850	15
611	20240628	093000	114522500	28850	28850	28850	28850	11
612	20240628	092900	114205150	28850	28850	28850	28850	63
613	20240628	092800	112387600	28850	28950	28950	28850	152
614	20240628	092700	108000350	28950	28950	28950	28950	67
615	20240628	092600	106060700	28900	28950	28950	28850	38
616	20240628	092500	104963250	28850	28950	28950	28850	9
617	20240628	092400	104702800	28950	28950	28950	28900	20
618	20240628	092300	104124700	28900	28900	28900	28850	67
619	20240628	092200	102189250	28850	28800	28900	28800	20
620	20240628	092100	101611800	28900	28900	28900	28900	88
621	20240628	092000	99068600	28850	28850	28850	28850	5
622	20240628	091900	98924350	28900	28850	28900	28850	398
623	20240628	091800	87439450	28800	28850	28850	28750	135
624	20240628	091700	83546650	28650	28850	28850	28650	417
625	20240628	091600	71519900	28850	28700	28850	28600	426
626	20240628	091500	59293900	28650	28650	28650	28650	23
627	20240628	091400	58634950	28650	28600	28650	28600	164
628	20240628	091300	53943200	28600	28600	28700	28600	64
629	20240628	091200	52111800	28600	28600	28650	28600	342
630	20240628	091100	42329950	28600	28650	28700	28600	68
631	20240628	091000	40384350	28650	28600	28650	28600	403
632	20240628	090900	28842750	28500	28600	28650	28500	192
633	20240628	090800	23366050	28450	28500	28500	28450	205
634	20240628	090700	17528000	28500	28500	28500	28500	0
635	20240628	090600	17528000	28500	28550	28550	28500	191
636	20240628	090500	12080500	28600	28600	28600	28600	70
637	20240628	090400	10078500	28700	28700	28700	28700	11
638	20240628	090300	9762800	28700	28700	28700	28700	10
639	20240628	090200	9475800	28700	28650	28700	28650	30
640	20240628	090100	8616250	28600	28750	28750	28600	292
641	20240628	090000	259650	28750	28900	28900	28750	9