KissMeData/056190/min/candle-20240627.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240627	193800	4768747700	26650	26650	26650	26650	4236
3	20240627	193700	4768747700	26650	26650	26650	26650	0
4	20240627	193600	4768747700	26650	26650	26650	26650	0
5	20240627	193500	4768747700	26650	26650	26650	26650	0
6	20240627	193400	4768747700	26650	26650	26650	26650	0
7	20240627	193300	4768747700	26650	26650	26650	26650	0
8	20240627	193200	4768747700	26650	26650	26650	26650	0
9	20240627	193100	4768747700	26650	26650	26650	26650	0
10	20240627	193000	4768747700	26650	26650	26650	26650	0
11	20240627	192900	4768747700	26650	26650	26650	26650	0
12	20240627	192800	4768747700	26650	26650	26650	26650	0
13	20240627	192700	4768747700	26650	26650	26650	26650	0
14	20240627	192600	4768747700	26650	26650	26650	26650	0
15	20240627	192500	4768747700	26650	26650	26650	26650	0
16	20240627	192400	4768747700	26650	26650	26650	26650	0
17	20240627	192300	4768747700	26650	26650	26650	26650	0
18	20240627	192200	4768747700	26650	26650	26650	26650	0
19	20240627	192100	4768747700	26650	26650	26650	26650	0
20	20240627	192000	4768747700	26650	26650	26650	26650	0
21	20240627	191900	4768747700	26650	26650	26650	26650	0
22	20240627	191800	4768747700	26650	26650	26650	26650	0
23	20240627	191700	4768747700	26650	26650	26650	26650	0
24	20240627	191600	4768747700	26650	26650	26650	26650	0
25	20240627	191500	4768747700	26650	26650	26650	26650	0
26	20240627	191400	4768747700	26650	26650	26650	26650	0
27	20240627	191300	4768747700	26650	26650	26650	26650	0
28	20240627	191200	4768747700	26650	26650	26650	26650	0
29	20240627	191100	4768747700	26650	26650	26650	26650	0
30	20240627	191000	4768747700	26650	26650	26650	26650	0
31	20240627	190900	4768747700	26650	26650	26650	26650	0
32	20240627	190800	4768747700	26650	26650	26650	26650	4236
33	20240627	190700	4768747700	26650	26650	26650	26650	0
34	20240627	190600	4768747700	26650	26650	26650	26650	0
35	20240627	190500	4768747700	26650	26650	26650	26650	0
36	20240627	190400	4768747700	26650	26650	26650	26650	0
37	20240627	190300	4768747700	26650	26650	26650	26650	0
38	20240627	190200	4768747700	26650	26650	26650	26650	0
39	20240627	190100	4768747700	26650	26650	26650	26650	0
40	20240627	190000	4768747700	26650	26650	26650	26650	0
41	20240627	185900	4768747700	26650	26650	26650	26650	0
42	20240627	185800	4768747700	26650	26650	26650	26650	0
43	20240627	185700	4768747700	26650	26650	26650	26650	0
44	20240627	185600	4768747700	26650	26650	26650	26650	0
45	20240627	185500	4768747700	26650	26650	26650	26650	0
46	20240627	185400	4768747700	26650	26650	26650	26650	0
47	20240627	185300	4768747700	26650	26650	26650	26650	0
48	20240627	185200	4768747700	26650	26650	26650	26650	0
49	20240627	185100	4768747700	26650	26650	26650	26650	0
50	20240627	185000	4768747700	26650	26650	26650	26650	0
51	20240627	184900	4768747700	26650	26650	26650	26650	0
52	20240627	184800	4768747700	26650	26650	26650	26650	0
53	20240627	184700	4768747700	26650	26650	26650	26650	0
54	20240627	184600	4768747700	26650	26650	26650	26650	0
55	20240627	184500	4768747700	26650	26650	26650	26650	0
56	20240627	184400	4768747700	26650	26650	26650	26650	0
57	20240627	184300	4768747700	26650	26650	26650	26650	0
58	20240627	184200	4768747700	26650	26650	26650	26650	0
59	20240627	184100	4768747700	26650	26650	26650	26650	0
60	20240627	184000	4768747700	26650	26650	26650	26650	0
61	20240627	183900	4768747700	26650	26650	26650	26650	0
62	20240627	183800	4768747700	26650	26650	26650	26650	4236
63	20240627	183700	4768747700	26650	26650	26650	26650	0
64	20240627	183600	4768747700	26650	26650	26650	26650	0
65	20240627	183500	4768747700	26650	26650	26650	26650	0
66	20240627	183400	4768747700	26650	26650	26650	26650	0
67	20240627	183300	4768747700	26650	26650	26650	26650	0
68	20240627	183200	4768747700	26650	26650	26650	26650	0
69	20240627	183100	4768747700	26650	26650	26650	26650	0
70	20240627	183000	4768747700	26650	26650	26650	26650	0
71	20240627	182900	4768747700	26650	26650	26650	26650	0
72	20240627	182800	4768747700	26650	26650	26650	26650	0
73	20240627	182700	4768747700	26650	26650	26650	26650	0
74	20240627	182600	4768747700	26650	26650	26650	26650	0
75	20240627	182500	4768747700	26650	26650	26650	26650	0
76	20240627	182400	4768747700	26650	26650	26650	26650	0
77	20240627	182300	4768747700	26650	26650	26650	26650	0
78	20240627	182200	4768747700	26650	26650	26650	26650	0
79	20240627	182100	4768747700	26650	26650	26650	26650	0
80	20240627	182000	4768747700	26650	26650	26650	26650	0
81	20240627	181900	4768747700	26650	26650	26650	26650	0
82	20240627	181800	4768747700	26650	26650	26650	26650	0
83	20240627	181700	4768747700	26650	26650	26650	26650	0
84	20240627	181600	4768747700	26650	26650	26650	26650	0
85	20240627	181500	4768747700	26650	26650	26650	26650	0
86	20240627	181400	4768747700	26650	26650	26650	26650	0
87	20240627	181300	4768747700	26650	26650	26650	26650	0
88	20240627	181200	4768747700	26650	26650	26650	26650	0
89	20240627	181100	4768747700	26650	26650	26650	26650	0
90	20240627	181000	4768747700	26650	26650	26650	26650	0
91	20240627	180900	4768747700	26650	26650	26650	26650	0
92	20240627	180800	4768747700	26650	26650	26650	26650	4236
93	20240627	180700	4768747700	26650	26650	26650	26650	0
94	20240627	180600	4768747700	26650	26650	26650	26650	0
95	20240627	180500	4768747700	26650	26650	26650	26650	0
96	20240627	180400	4768747700	26650	26650	26650	26650	0
97	20240627	180300	4768747700	26650	26650	26650	26650	0
98	20240627	180200	4768747700	26650	26650	26650	26650	0
99	20240627	180100	4768747700	26650	26650	26650	26650	0
100	20240627	180000	4768747700	26650	26650	26650	26650	0
101	20240627	175900	4768747700	26650	26650	26650	26650	0
102	20240627	175800	4768747700	26650	26650	26650	26650	0
103	20240627	175700	4768747700	26650	26650	26650	26650	0
104	20240627	175600	4768747700	26650	26650	26650	26650	0
105	20240627	175500	4768747700	26650	26650	26650	26650	0
106	20240627	175400	4768747700	26650	26650	26650	26650	0
107	20240627	175300	4768747700	26650	26650	26650	26650	0
108	20240627	175200	4768747700	26650	26650	26650	26650	0
109	20240627	175100	4768747700	26650	26650	26650	26650	0
110	20240627	175000	4768747700	26650	26650	26650	26650	0
111	20240627	174900	4768747700	26650	26650	26650	26650	0
112	20240627	174800	4768747700	26650	26650	26650	26650	0
113	20240627	174700	4768747700	26650	26650	26650	26650	0
114	20240627	174600	4768747700	26650	26650	26650	26650	0
115	20240627	174500	4768747700	26650	26650	26650	26650	0
116	20240627	174400	4768747700	26650	26650	26650	26650	0
117	20240627	174300	4768747700	26650	26650	26650	26650	0
118	20240627	174200	4768747700	26650	26650	26650	26650	0
119	20240627	174100	4768747700	26650	26650	26650	26650	0
120	20240627	174000	4768747700	26650	26650	26650	26650	0
121	20240627	173900	4768747700	26650	26650	26650	26650	0
122	20240627	173800	4768747700	26650	26650	26650	26650	4236
123	20240627	173700	4768747700	26650	26650	26650	26650	0
124	20240627	173600	4768747700	26650	26650	26650	26650	0
125	20240627	173500	4768747700	26650	26650	26650	26650	0
126	20240627	173400	4768747700	26650	26650	26650	26650	0
127	20240627	173300	4768747700	26650	26650	26650	26650	0
128	20240627	173200	4768747700	26650	26650	26650	26650	0
129	20240627	173100	4768747700	26650	26650	26650	26650	0
130	20240627	173000	4768747700	26650	26650	26650	26650	0
131	20240627	172900	4768747700	26650	26650	26650	26650	0
132	20240627	172800	4768747700	26650	26650	26650	26650	0
133	20240627	172700	4768747700	26650	26650	26650	26650	0
134	20240627	172600	4768747700	26650	26650	26650	26650	0
135	20240627	172500	4768747700	26650	26650	26650	26650	0
136	20240627	172400	4768747700	26650	26650	26650	26650	0
137	20240627	172300	4768747700	26650	26650	26650	26650	0
138	20240627	172200	4768747700	26650	26650	26650	26650	0
139	20240627	172100	4768747700	26650	26650	26650	26650	0
140	20240627	172000	4768747700	26650	26650	26650	26650	0
141	20240627	171900	4768747700	26650	26650	26650	26650	0
142	20240627	171800	4768747700	26650	26650	26650	26650	0
143	20240627	171700	4768747700	26650	26650	26650	26650	0
144	20240627	171600	4768747700	26650	26650	26650	26650	0
145	20240627	171500	4768747700	26650	26650	26650	26650	0
146	20240627	171400	4768747700	26650	26650	26650	26650	0
147	20240627	171300	4768747700	26650	26650	26650	26650	0
148	20240627	171200	4768747700	26650	26650	26650	26650	0
149	20240627	171100	4768747700	26650	26650	26650	26650	0
150	20240627	171000	4768747700	26650	26650	26650	26650	0
151	20240627	170900	4768747700	26650	26650	26650	26650	0
152	20240627	170800	4768747700	26650	26650	26650	26650	4236
153	20240627	170700	4768747700	26650	26650	26650	26650	0
154	20240627	170600	4768747700	26650	26650	26650	26650	0
155	20240627	170500	4768747700	26650	26650	26650	26650	0
156	20240627	170400	4768747700	26650	26650	26650	26650	0
157	20240627	170300	4768747700	26650	26650	26650	26650	0
158	20240627	170200	4768747700	26650	26650	26650	26650	0
159	20240627	170100	4768747700	26650	26650	26650	26650	0
160	20240627	170000	4768747700	26650	26650	26650	26650	0
161	20240627	165900	4768747700	26650	26650	26650	26650	0
162	20240627	165800	4768747700	26650	26650	26650	26650	0
163	20240627	165700	4768747700	26650	26650	26650	26650	0
164	20240627	165600	4768747700	26650	26650	26650	26650	0
165	20240627	165500	4768747700	26650	26650	26650	26650	0
166	20240627	165400	4768747700	26650	26650	26650	26650	0
167	20240627	165300	4768747700	26650	26650	26650	26650	0
168	20240627	165200	4768747700	26650	26650	26650	26650	0
169	20240627	165100	4768747700	26650	26650	26650	26650	0
170	20240627	165000	4768747700	26650	26650	26650	26650	0
171	20240627	164900	4768747700	26650	26650	26650	26650	0
172	20240627	164800	4768747700	26650	26650	26650	26650	0
173	20240627	164700	4768747700	26650	26650	26650	26650	0
174	20240627	164600	4768747700	26650	26650	26650	26650	0
175	20240627	164500	4768747700	26650	26650	26650	26650	0
176	20240627	164400	4768747700	26650	26650	26650	26650	0
177	20240627	164300	4768747700	26650	26650	26650	26650	0
178	20240627	164200	4768747700	26650	26650	26650	26650	0
179	20240627	164100	4768747700	26650	26650	26650	26650	0
180	20240627	164000	4768747700	26650	26650	26650	26650	0
181	20240627	163900	4768747700	26650	26650	26650	26650	0
182	20240627	163800	4768747700	26650	26650	26650	26650	4236
183	20240627	163700	4768747700	26650	26650	26650	26650	0
184	20240627	163600	4768747700	26650	26650	26650	26650	0
185	20240627	163500	4768747700	26650	26650	26650	26650	0
186	20240627	163400	4768747700	26650	26650	26650	26650	0
187	20240627	163300	4768747700	26650	26650	26650	26650	0
188	20240627	163200	4768747700	26650	26650	26650	26650	0
189	20240627	163100	4768747700	26650	26650	26650	26650	0
190	20240627	163000	4768747700	26650	26650	26650	26650	0
191	20240627	162900	4768747700	26650	26650	26650	26650	0
192	20240627	162800	4768747700	26650	26650	26650	26650	0
193	20240627	162700	4768747700	26650	26650	26650	26650	0
194	20240627	162600	4768747700	26650	26650	26650	26650	0
195	20240627	162500	4768747700	26650	26650	26650	26650	0
196	20240627	162400	4768747700	26650	26650	26650	26650	0
197	20240627	162300	4768747700	26650	26650	26650	26650	0
198	20240627	162200	4768747700	26650	26650	26650	26650	0
199	20240627	162100	4768747700	26650	26650	26650	26650	0
200	20240627	162000	4768747700	26650	26650	26650	26650	0
201	20240627	161900	4768747700	26650	26650	26650	26650	0
202	20240627	161800	4768747700	26650	26650	26650	26650	0
203	20240627	161700	4768747700	26650	26650	26650	26650	0
204	20240627	161600	4768747700	26650	26650	26650	26650	0
205	20240627	161500	4768747700	26650	26650	26650	26650	0
206	20240627	161400	4768747700	26650	26650	26650	26650	0
207	20240627	161300	4768747700	26650	26650	26650	26650	0
208	20240627	161200	4768747700	26650	26650	26650	26650	0
209	20240627	161100	4768747700	26650	26650	26650	26650	0
210	20240627	161000	4768747700	26650	26650	26650	26650	0
211	20240627	160900	4768747700	26650	26650	26650	26650	0
212	20240627	160800	4768747700	26650	26650	26650	26650	4236
213	20240627	160700	4768747700	26650	26650	26650	26650	0
214	20240627	160600	4768747700	26650	26650	26650	26650	0
215	20240627	160500	4768747700	26650	26650	26650	26650	0
216	20240627	160400	4768747700	26650	26650	26650	26650	0
217	20240627	160300	4768747700	26650	26650	26650	26650	0
218	20240627	160200	4768747700	26650	26650	26650	26650	0
219	20240627	160100	4768747700	26650	26650	26650	26650	0
220	20240627	160000	4768747700	26650	26650	26650	26650	0
221	20240627	155900	4768747700	26650	26650	26650	26650	0
222	20240627	155800	4768747700	26650	26650	26650	26650	0
223	20240627	155700	4768747700	26650	26650	26650	26650	0
224	20240627	155600	4768747700	26650	26650	26650	26650	0
225	20240627	155500	4768747700	26650	26650	26650	26650	0
226	20240627	155400	4768747700	26650	26650	26650	26650	0
227	20240627	155300	4768747700	26650	26650	26650	26650	0
228	20240627	155200	4768747700	26650	26650	26650	26650	0
229	20240627	155100	4768747700	26650	26650	26650	26650	0
230	20240627	155000	4768747700	26650	26650	26650	26650	0
231	20240627	154900	4768747700	26650	26650	26650	26650	0
232	20240627	154800	4768747700	26650	26650	26650	26650	0
233	20240627	154700	4768747700	26650	26650	26650	26650	0
234	20240627	154600	4768747700	26650	26650	26650	26650	0
235	20240627	154500	4768747700	26650	26650	26650	26650	0
236	20240627	154400	4768747700	26650	26650	26650	26650	0
237	20240627	154300	4768747700	26650	26650	26650	26650	0
238	20240627	154200	4768747700	26650	26650	26650	26650	0
239	20240627	154100	4768747700	26650	26650	26650	26650	0
240	20240627	154000	4768747700	26650	26650	26650	26650	0
241	20240627	153900	4768747700	26650	26650	26650	26650	0
242	20240627	153800	4768747700	26650	26650	26650	26650	4236
243	20240627	153700	4768747700	26650	26650	26650	26650	0
244	20240627	153600	4768747700	26650	26650	26650	26650	0
245	20240627	153500	4768747700	26650	26650	26650	26650	0
246	20240627	153400	4768747700	26650	26650	26650	26650	0
247	20240627	153300	4768747700	26650	26650	26650	26650	0
248	20240627	153200	4768747700	26650	26650	26650	26650	0
249	20240627	153100	4768747700	26650	26650	26650	26650	0
250	20240627	153000	4768747700	26650	26650	26650	26650	4236
251	20240627	152900	4655858300	26750	26750	26750	26750	0
252	20240627	152800	4655858300	26750	26750	26750	26750	0
253	20240627	152700	4655858300	26750	26750	26750	26750	0
254	20240627	152600	4655858300	26750	26750	26750	26750	0
255	20240627	152500	4655858300	26750	26750	26750	26750	0
256	20240627	152400	4655858300	26750	26750	26750	26750	0
257	20240627	152300	4655858300	26750	26750	26750	26750	0
258	20240627	152200	4655858300	26750	26750	26750	26750	0
259	20240627	152100	4655858300	26750	26750	26750	26750	0
260	20240627	152000	4655858300	26750	26750	26750	26750	0
261	20240627	151900	4655858300	26750	26750	26750	26700	712
262	20240627	151800	4636846450	26750	26750	26800	26750	16
263	20240627	151700	4636418400	26750	26750	26750	26750	96
264	20240627	151600	4633850400	26750	26800	26800	26700	9376
265	20240627	151500	4382672600	26800	26850	26850	26800	28
266	20240627	151400	4381920900	26850	26850	26850	26800	91
267	20240627	151300	4379477600	26850	26800	26850	26800	159
268	20240627	151200	4375215800	26800	26800	26800	26800	69
269	20240627	151100	4373366600	26800	26800	26850	26800	116
270	20240627	151000	4370254350	26800	26750	26800	26750	57
271	20240627	150900	4368729300	26800	26800	26800	26800	0
272	20240627	150800	4368729300	26800	26800	26800	26800	1
273	20240627	150700	4368702500	26800	26800	26850	26800	78
274	20240627	150600	4366609750	26800	26750	26800	26750	7
275	20240627	150500	4366422200	26750	26800	26800	26750	25
276	20240627	150400	4365752350	26850	26850	26850	26750	40
277	20240627	150300	4364682100	26750	26800	26800	26750	701
278	20240627	150200	4345895350	26800	26800	26800	26800	46
279	20240627	150100	4344662550	26800	26800	26800	26800	1
280	20240627	150000	4344635750	26800	26750	26800	26750	11
281	20240627	145900	4344341150	26750	26800	26850	26750	64
282	20240627	145800	4342626300	26750	26800	26800	26750	39
283	20240627	145700	4341581150	26850	26800	26850	26750	27
284	20240627	145600	4340856550	26800	26800	26850	26750	804
285	20240627	145500	4319309400	26800	26850	26900	26800	122
286	20240627	145400	4316028850	26900	26900	26900	26850	75
287	20240627	145300	4314011600	26900	26900	26950	26800	890
288	20240627	145200	4290080200	26850	26850	26900	26850	149
289	20240627	145100	4286073000	26900	26900	26900	26900	142
290	20240627	145000	4282253200	26900	26900	26900	26900	125
291	20240627	144900	4278890700	26900	26900	26900	26850	178
292	20240627	144800	4274103300	26900	26950	26950	26850	212
293	20240627	144700	4268402050	26950	26850	26950	26850	322
294	20240627	144600	4259739550	26900	26850	26900	26850	311
295	20240627	144500	4251374200	26900	26850	26900	26800	196
296	20240627	144400	4246109000	26900	26850	26900	26800	102
297	20240627	144300	4243366200	26900	26900	26900	26850	168
298	20240627	144200	4238847050	26900	26850	26900	26800	144
299	20240627	144100	4234975600	26900	26900	26900	26900	105
300	20240627	144000	4232151100	26900	26850	26900	26800	781
301	20240627	143900	4211178250	26900	26850	26950	26700	3008
302	20240627	143800	4130331000	26850	26750	26850	26750	536
303	20240627	143700	4115971300	26750	26800	26850	26750	502
304	20240627	143600	4102505450	26750	26750	26850	26750	1083
305	20240627	143500	4073475550	26750	26800	26800	26750	174
306	20240627	143400	4068814000	26800	26750	26800	26750	119
307	20240627	143300	4065627200	26800	26700	26800	26700	345
308	20240627	143200	4056398250	26750	26750	26750	26700	135
309	20240627	143100	4052787500	26700	26750	26750	26700	228
310	20240627	143000	4046689750	26750	26800	26800	26700	543
311	20240627	142900	4032184150	26750	26700	26750	26700	582
312	20240627	142800	4016626600	26700	26650	26700	26650	357
313	20240627	142700	4007094750	26650	26700	26700	26650	121
314	20240627	142600	4003866600	26650	26700	26700	26650	25
315	20240627	142500	4003199350	26650	26650	26650	26650	17
316	20240627	142400	4002746300	26650	26650	26650	26650	6
317	20240627	142300	4002586400	26700	26700	26700	26700	3
318	20240627	142200	4002506300	26650	26650	26650	26600	247
319	20240627	142100	3995924250	26650	26700	26700	26600	63
320	20240627	142000	3994245700	26700	26650	26700	26600	1604
321	20240627	141900	3951541700	26650	26650	26700	26650	336
322	20240627	141800	3942587250	26650	26650	26650	26650	281
323	20240627	141700	3935098600	26650	26650	26700	26650	2027
324	20240627	141600	3881076550	26700	26700	26750	26700	3707
325	20240627	141500	3782098450	26700	26700	26700	26700	112
326	20240627	141400	3779108050	26700	26700	26700	26700	14
327	20240627	141300	3778734250	26750	26750	26750	26750	22
328	20240627	141200	3778145750	26750	26750	26750	26750	21
329	20240627	141100	3777584000	26700	26700	26750	26700	551
330	20240627	141000	3762846200	26700	26700	26700	26700	8
331	20240627	140900	3762632600	26750	26700	26750	26700	102
332	20240627	140800	3759906850	26700	26750	26750	26700	236
333	20240627	140700	3753599500	26700	26700	26700	26700	0
334	20240627	140600	3753599500	26700	26750	26750	26700	39
335	20240627	140500	3752556650	26750	26700	26750	26700	71
336	20240627	140400	3750659450	26700	26700	26750	26700	450
337	20240627	140300	3738622450	26750	26750	26750	26750	48
338	20240627	140200	3737338450	26700	26750	26750	26700	14
339	20240627	140100	3736964350	26700	26750	26750	26700	118
340	20240627	140000	3733808600	26750	26700	26750	26700	55
341	20240627	135900	3732337650	26750	26700	26750	26700	29
342	20240627	135800	3731562400	26700	26700	26750	26700	23
343	20240627	135700	3730948050	26750	26750	26750	26750	16
344	20240627	135600	3730520050	26700	26800	26800	26700	116
345	20240627	135500	3727416750	26800	26750	26800	26750	43
346	20240627	135400	3726265100	26700	26750	26800	26700	91
347	20240627	135300	3723831250	26800	26750	26800	26750	111
348	20240627	135200	3720861950	26750	26750	26750	26750	25
349	20240627	135100	3720193200	26750	26700	26750	26700	31
350	20240627	135000	3719365050	26700	26750	26750	26700	81
351	20240627	134900	3717201300	26700	26700	26750	26700	747
352	20240627	134800	3697256100	26750	26750	26750	26750	502
353	20240627	134700	3683827600	26700	26750	26750	26700	126
354	20240627	134600	3680463100	26750	26800	26800	26750	220
355	20240627	134500	3674577150	26750	26750	26750	26700	46
356	20240627	134400	3673346700	26750	26750	26750	26700	87
357	20240627	134300	3671020150	26750	26700	26750	26700	108
358	20240627	134200	3668131550	26750	26750	26750	26700	842
359	20240627	134100	3645623500	26700	26700	26700	26700	162
360	20240627	134000	3641298100	26750	26750	26750	26750	50
361	20240627	133900	3639960600	26750	26750	26750	26750	451
362	20240627	133800	3627896350	26750	26750	26750	26750	59
363	20240627	133700	3626318100	26750	26700	26750	26700	210
364	20240627	133600	3620701100	26750	26750	26750	26700	31
365	20240627	133500	3619872100	26700	26700	26700	26700	26
366	20240627	133400	3619177900	26700	26700	26700	26700	16
367	20240627	133300	3618750700	26750	26700	26750	26700	402
368	20240627	133200	3608002300	26750	26700	26750	26700	129
369	20240627	133100	3604556900	26750	26700	26750	26700	6
370	20240627	133000	3604396650	26750	26700	26750	26700	142
371	20240627	132900	3600601750	26750	26700	26750	26700	99
372	20240627	132800	3597953750	26700	26750	26750	26700	9
373	20240627	132700	3597713400	26700	26750	26750	26700	11
374	20240627	132600	3597419350	26750	26750	26750	26750	122
375	20240627	132500	3594155850	26700	26700	26700	26700	0
376	20240627	132400	3594155850	26700	26750	26750	26700	43
377	20240627	132300	3593006200	26700	26750	26750	26700	421
378	20240627	132200	3581744600	26750	26750	26750	26750	3
379	20240627	132100	3581664350	26750	26750	26750	26700	463
380	20240627	132000	3569299200	26750	26700	26750	26700	14
381	20240627	131900	3568925350	26750	26750	26850	26750	202
382	20240627	131800	3563512700	26700	26700	26750	26700	1942
383	20240627	131700	3511661150	26700	26650	26700	26650	156
384	20240627	131600	3507496000	26650	26750	26750	26650	13254
385	20240627	131500	3153235750	26800	26800	26800	26800	16
386	20240627	131400	3152806950	26800	26800	26800	26800	0
387	20240627	131300	3152806950	26800	26850	26850	26800	113
388	20240627	131200	3149778200	26800	26800	26800	26800	8
389	20240627	131100	3149563800	26800	26800	26800	26800	411
390	20240627	131000	3138549000	26750	26750	26800	26750	714
391	20240627	130900	3119449350	26750	26750	26800	26750	86
392	20240627	130800	3117147450	26800	26800	26800	26750	85
393	20240627	130700	3114869700	26750	26750	26800	26750	615
394	20240627	130600	3098418300	26750	26800	26800	26750	21
395	20240627	130500	3097856250	26800	26800	26800	26800	851
396	20240627	130400	3075049450	26800	26800	26800	26800	37
397	20240627	130300	3074057850	26800	26800	26800	26800	16
398	20240627	130200	3073629050	26900	26850	26900	26850	40
399	20240627	130100	3072554000	26850	26800	26850	26800	30
400	20240627	130000	3071749300	26800	26850	26850	26800	620
401	20240627	125900	3055107300	26800	26800	26800	26800	246
402	20240627	125800	3048514500	26800	26800	26800	26750	267
403	20240627	125700	3041361850	26800	26800	26850	26800	965
404	20240627	125600	3015499600	26800	26800	26800	26800	55
405	20240627	125500	3014025600	26800	26850	26850	26800	5534
406	20240627	125400	2865709800	26850	26850	26850	26850	46
407	20240627	125300	2864474700	26850	26850	26850	26800	57
408	20240627	125200	2862944900	26850	26850	26900	26850	107
409	20240627	125100	2860068200	26850	26850	26850	26850	38
410	20240627	125000	2859047900	26850	26800	26850	26800	33
411	20240627	124900	2858162250	26850	26800	26850	26800	20
412	20240627	124800	2857625750	26850	26850	26850	26850	42
413	20240627	124700	2856498050	26850	26850	26850	26850	2
414	20240627	124600	2856444350	26850	26850	26850	26850	658
415	20240627	124500	2838777050	26850	26900	26900	26850	117
416	20240627	124400	2835633750	26850	26900	26900	26850	1497
417	20240627	124300	2795438850	26900	26900	26900	26850	148
418	20240627	124200	2791457900	26850	26900	26900	26850	62
419	20240627	124100	2789793050	26900	26850	26900	26850	13
420	20240627	124000	2789443600	26850	26850	26850	26850	22
421	20240627	123900	2788852900	26850	26850	26900	26850	131
422	20240627	123800	2785329550	26850	26900	26900	26850	235
423	20240627	123700	2779008650	26900	26900	26900	26850	40
424	20240627	123600	2777932800	26900	26850	26900	26850	11
425	20240627	123500	2777637150	26850	26900	26900	26850	56
426	20240627	123400	2776130950	26900	26850	26900	26850	9
427	20240627	123300	2775889250	26850	26900	26900	26850	160
428	20240627	123200	2771593100	26850	26900	26900	26850	17
429	20240627	123100	2771136400	26900	26950	26950	26850	280
430	20240627	123000	2763616100	26850	26900	26950	26850	14
431	20240627	122900	2763239550	26900	26850	26900	26850	107
432	20240627	122800	2760366250	26850	26950	26950	26850	425
433	20240627	122700	2748951300	26900	26850	26900	26850	38
434	20240627	122600	2747929500	26900	26850	26900	26850	83
435	20240627	122500	2745698450	26850	26900	26900	26850	13
436	20240627	122400	2745349300	26900	26900	26900	26900	4
437	20240627	122300	2745241700	26850	26900	26900	26850	52
438	20240627	122200	2743844300	26900	26850	26900	26850	19
439	20240627	122100	2743333750	26900	26850	26900	26850	111
440	20240627	122000	2740351100	26900	26850	26900	26850	120
441	20240627	121900	2737126600	26850	26850	26850	26850	7
442	20240627	121800	2736938650	26850	26900	26900	26850	66
443	20240627	121700	2735164350	26850	26850	26900	26850	585
444	20240627	121600	2719454000	26900	26900	26900	26900	6
445	20240627	121500	2719292600	26900	26850	26900	26850	149
446	20240627	121400	2715285400	26850	26900	26900	26850	172
447	20240627	121300	2710661450	26850	26850	26900	26850	12
448	20240627	121200	2710339050	26900	26900	26900	26900	14
449	20240627	121100	2709962450	26900	26850	26900	26850	61
450	20240627	121000	2708323150	26850	26850	26850	26850	24
451	20240627	120900	2707678750	26850	26850	26850	26850	6
452	20240627	120800	2707517650	26850	26850	26850	26850	71
453	20240627	120700	2705611300	26850	26850	26850	26850	13
454	20240627	120600	2705262250	26850	26850	26850	26850	5
455	20240627	120500	2705128000	26900	26900	26900	26900	23
456	20240627	120400	2704509300	26850	26850	26900	26850	40
457	20240627	120300	2703435250	26850	26850	26900	26850	23
458	20240627	120200	2702817650	26900	26900	26900	26850	373
459	20240627	120100	2692784150	26900	26800	26900	26800	40
460	20240627	120000	2691711800	26850	26850	26900	26800	50
461	20240627	115900	2690369600	26800	26850	26850	26800	153
462	20240627	115800	2686262600	26850	26800	26850	26800	70
463	20240627	115700	2684384200	26800	26800	26850	26800	274
464	20240627	115600	2677033150	26800	26800	26850	26800	29
465	20240627	115500	2676255300	26800	26800	26850	26800	35
466	20240627	115400	2675316450	26850	26800	26850	26800	38
467	20240627	115300	2674297100	26850	26850	26850	26800	478
468	20240627	115200	2661463250	26850	26850	26850	26850	10
469	20240627	115100	2661194750	26850	26850	26900	26850	201
470	20240627	115000	2655796500	26850	26900	26900	26850	16
471	20240627	114900	2655366850	26900	26850	26900	26800	227
472	20240627	114800	2649273300	26850	26800	26900	26800	121
473	20240627	114700	2646024700	26850	26800	26900	26800	30
474	20240627	114600	2645219850	26900	26850	26900	26800	27
475	20240627	114500	2644494900	26850	26800	26850	26800	182
476	20240627	114400	2639609400	26800	26850	26900	26800	45
477	20240627	114300	2638401400	26850	26850	26950	26800	7673
478	20240627	114200	2432586700	26900	26850	26900	26850	31
479	20240627	114100	2431753300	26900	26850	26900	26850	1225
480	20240627	114000	2398810200	26850	26850	26900	26850	1173
481	20240627	113900	2367315100	26850	26850	26850	26850	3
482	20240627	113800	2367234550	26850	26850	26900	26850	122
483	20240627	113700	2363953850	26850	26850	26850	26850	30
484	20240627	113600	2363148350	26850	26850	26900	26850	332
485	20240627	113500	2354223350	26850	26850	26900	26850	114
486	20240627	113400	2351159850	26850	26900	26900	26850	58
487	20240627	113300	2349602450	26900	26900	26900	26850	627
488	20240627	113200	2332757750	26900	26850	26900	26850	2127
489	20240627	113100	2275638150	26850	26850	26900	26850	120
490	20240627	113000	2272416000	26850	26850	26900	26850	180
491	20240627	112900	2267580550	26850	26900	26900	26850	282
492	20240627	112800	2259995700	26900	26900	26900	26900	244
493	20240627	112700	2253432100	26900	26850	26950	26850	94
494	20240627	112600	2250903800	26900	26850	26900	26850	174
495	20240627	112500	2246231500	26850	26900	26900	26850	1294
496	20240627	112400	2211423600	26850	26850	26850	26850	21
497	20240627	112300	2210859750	26900	26900	26900	26850	118
498	20240627	112200	2207687700	26900	26850	26900	26850	539
499	20240627	112100	2193189150	26900	26900	26900	26850	994
500	20240627	112000	2166451450	26900	26900	26950	26850	301
501	20240627	111900	2158362800	26900	26900	26950	26900	250
502	20240627	111800	2151637750	26900	26900	26900	26850	225
503	20240627	111700	2145591150	26850	26900	26900	26850	159
504	20240627	111600	2141314850	26850	26900	26900	26850	42
505	20240627	111500	2140186150	26900	26900	26900	26850	253
506	20240627	111400	2133383650	26900	26900	26900	26850	412
507	20240627	111300	2122301400	26900	26900	26900	26850	495
508	20240627	111200	2108987450	26900	26850	26900	26850	16
509	20240627	111100	2108557600	26850	26900	26900	26850	433
510	20240627	111000	2096931500	26850	26900	26950	26850	2393
511	20240627	110900	2032562400	26900	27000	27000	26900	6083
512	20240627	110800	1868675450	26950	26950	26950	26950	15
513	20240627	110700	1868271200	26950	26950	26950	26950	119
514	20240627	110600	1865064150	26950	26950	27000	26950	95
515	20240627	110500	1862501400	26950	26950	26950	26950	61
516	20240627	110400	1860857450	26950	26950	26950	26950	7
517	20240627	110300	1860668800	27000	26950	27000	26950	461
518	20240627	110200	1848223550	26950	27000	27000	26950	40
519	20240627	110100	1847144050	26950	26950	27000	26950	30
520	20240627	110000	1846334500	26950	26950	27000	26950	47
521	20240627	105900	1845067400	26950	26950	27000	26950	77
522	20240627	105800	1842989750	27000	26950	27000	26950	97
523	20240627	105700	1840374300	27050	27000	27050	26950	98
524	20240627	105600	1837726250	26950	27000	27050	26950	1560
525	20240627	105500	1795611000	27000	27000	27050	27000	223
526	20240627	105400	1789589950	27050	27000	27050	27000	70
527	20240627	105300	1787696750	27000	27000	27050	27000	296
528	20240627	105200	1779704650	27000	27000	27050	27000	391
529	20240627	105100	1769147600	26950	26950	27000	26950	518
530	20240627	105000	1755162450	27000	26950	27000	26950	92
531	20240627	104900	1752679200	27050	27050	27050	27000	102
532	20240627	104800	1749924100	27050	27000	27050	26950	17
533	20240627	104700	1749465300	26950	27000	27000	26950	652
534	20240627	104600	1731861700	27050	27050	27100	27000	173
535	20240627	104500	1727182350	27050	27050	27050	27000	23
536	20240627	104400	1726560450	27100	27100	27100	27000	204
537	20240627	104300	1721051450	27000	27000	27100	27000	91
538	20240627	104200	1718590600	27050	27000	27050	26950	141
539	20240627	104100	1714784250	27000	27050	27050	26950	157
540	20240627	104000	1710545000	27000	27000	27100	26950	266
541	20240627	103900	1703363400	27000	27000	27050	27000	959
542	20240627	103800	1677470300	27000	27100	27100	27000	1494
543	20240627	103700	1637119450	27100	27100	27100	27050	51
544	20240627	103600	1635737550	27050	27050	27050	27000	338
545	20240627	103500	1626606250	27050	27000	27050	27000	102
546	20240627	103400	1623852000	27000	27000	27050	27000	451
547	20240627	103300	1611652950	27050	27000	27050	27000	331
548	20240627	103200	1602713350	27050	27000	27050	27000	198
549	20240627	103100	1597364200	27000	27000	27050	27000	153
550	20240627	103000	1593227750	27050	27000	27050	27000	473
551	20240627	102900	1580443900	27000	27000	27000	27000	9
552	20240627	102800	1580200900	27000	27000	27050	27000	472
553	20240627	102700	1567452200	27000	27050	27050	27000	254
554	20240627	102600	1560591750	27100	27050	27100	27000	174
555	20240627	102500	1555885050	27050	27050	27050	27000	269
556	20240627	102400	1548609800	27000	27050	27050	27000	242
557	20240627	102300	1542074100	27000	27000	27000	27000	141
558	20240627	102200	1538267100	27000	27000	27050	27000	343
559	20240627	102100	1529005600	27050	27000	27050	27000	225
560	20240627	102000	1522929600	27050	26950	27050	26950	245
561	20240627	101900	1516325950	27000	27000	27000	26950	509
562	20240627	101800	1502583400	27000	27000	27000	27000	71
563	20240627	101700	1500666400	27000	27000	27000	26950	582
564	20240627	101600	1484953200	27000	27000	27000	26950	47
565	20240627	101500	1483686000	26950	26950	27000	26950	579
566	20240627	101400	1468073500	26950	26950	27000	26950	36
567	20240627	101300	1467102200	26950	27000	27000	26950	741
568	20240627	101200	1447109200	27000	27000	27000	26950	3051
569	20240627	101100	1364732450	27000	27050	27050	27000	71
570	20240627	101000	1362815200	27050	27050	27050	27000	396
571	20240627	100900	1352111900	27050	27050	27100	27050	298
572	20240627	100800	1344048900	27050	27000	27050	27000	216
573	20240627	100700	1338211800	27000	27050	27050	27000	301
574	20240627	100600	1330076600	27050	27050	27050	27000	202
575	20240627	100500	1324612950	27000	27050	27050	27000	493
576	20240627	100400	1311286150	27000	27000	27050	27000	372
577	20240627	100300	1301242000	27050	27050	27050	27050	164
578	20240627	100200	1296805800	27000	27050	27050	27000	380
579	20240627	100100	1286545750	27000	27000	27050	27000	75
580	20240627	100000	1284518700	27050	27000	27050	27000	46
581	20240627	095900	1283275200	27050	27050	27100	27050	495
582	20240627	095800	1269885400	27050	27100	27100	27050	479
583	20240627	095700	1256923700	27050	27050	27100	27050	134
584	20240627	095600	1253298500	27050	27050	27050	27050	210
585	20240627	095500	1247618000	27100	27050	27100	27050	20
586	20240627	095400	1247076950	27050	27000	27050	27000	192
587	20240627	095300	1241885350	27000	27050	27050	27000	254
588	20240627	095200	1235025000	27050	27050	27100	27000	1351
589	20240627	095100	1198430700	27050	27000	27050	27000	662
590	20240627	095000	1180535200	27000	27050	27050	27000	680
591	20240627	094900	1162142050	27100	27100	27100	27000	22
592	20240627	094800	1161547150	27100	27050	27100	27000	72
593	20240627	094700	1159601600	27000	27050	27050	27000	317
594	20240627	094600	1151038500	27050	27050	27050	27000	437
595	20240627	094500	1139218050	27000	27000	27050	27000	438
596	20240627	094400	1127380800	27050	27000	27050	27000	278
597	20240627	094300	1119861450	27050	27100	27100	27050	2963
598	20240627	094200	1039697000	27100	27100	27100	27050	315
599	20240627	094100	1031175700	27100	27100	27100	27050	97
600	20240627	094000	1028547600	27100	27100	27100	27050	92
601	20240627	093900	1026055850	27100	27150	27150	27050	33
602	20240627	093800	1025161850	27100	27100	27100	27100	302
603	20240627	093700	1016977650	27050	27050	27100	27050	26
604	20240627	093600	1016273700	27100	27050	27100	27050	804
605	20240627	093500	994524500	27100	27100	27100	27050	2013
606	20240627	093400	940042350	27100	27100	27100	27100	111
607	20240627	093300	937034250	27050	27100	27200	27050	540
608	20240627	093200	922394450	27100	27100	27100	27050	229
609	20240627	093100	916189900	27100	27050	27100	27000	1502
610	20240627	093000	875565600	27050	27050	27050	27000	927
611	20240627	092900	850510800	27050	27050	27050	27000	1641
612	20240627	092800	806196300	27050	27050	27050	27050	544
613	20240627	092700	791481100	27050	27050	27050	27000	580
614	20240627	092600	775816000	27050	27100	27150	27000	4949
615	20240627	092500	641826800	27150	27150	27200	27100	1738
616	20240627	092400	594651850	27150	27200	27200	27150	199
617	20240627	092300	589243550	27200	27150	27200	27150	154
618	20240627	092200	585061600	27150	27200	27200	27150	244
619	20240627	092100	578426150	27200	27150	27200	27100	82
620	20240627	092000	576199950	27200	27200	27200	27150	2841
621	20240627	091900	499040450	27150	27200	27250	27150	1540
622	20240627	091800	457152350	27250	27250	27250	27200	93
623	20240627	091700	454621400	27250	27300	27300	27150	4335
624	20240627	091600	336590300	27300	27300	27300	27250	508
625	20240627	091500	322726400	27250	27300	27300	27250	361
626	20240627	091400	312884650	27300	27250	27300	27250	1797
627	20240627	091300	263906050	27250	27300	27300	27250	389
628	20240627	091200	253296550	27300	27350	27350	27300	1090
629	20240627	091100	223535750	27300	27300	27350	27300	188
630	20240627	091000	218397700	27300	27350	27350	27300	518
631	20240627	090900	204255600	27300	27300	27300	27300	309
632	20240627	090800	195819900	27300	27300	27400	27300	159
633	20240627	090700	191477750	27300	27300	27400	27300	885
634	20240627	090600	167315250	27300	27400	27400	27300	231
635	20240627	090500	161008850	27300	27350	27350	27300	393
636	20240627	090400	150279000	27350	27300	27350	27300	331
637	20240627	090300	141240850	27350	27350	27350	27250	947
638	20240627	090200	115358450	27400	27350	27400	27300	1733
639	20240627	090100	68006600	27350	27450	27450	27350	799
640	20240627	090000	46125550	27500	27550	27550	27450	1677