KissMeData/265520/min/candle-20240628.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240628	210600	3450218300	25750	25750	25750	25750	4051
3	20240628	210500	3450218300	25750	25750	25750	25750	0
4	20240628	210400	3450218300	25750	25750	25750	25750	0
5	20240628	210300	3450218300	25750	25750	25750	25750	0
6	20240628	210200	3450218300	25750	25750	25750	25750	0
7	20240628	210100	3450218300	25750	25750	25750	25750	0
8	20240628	210000	3450218300	25750	25750	25750	25750	0
9	20240628	205900	3450218300	25750	25750	25750	25750	0
10	20240628	205800	3450218300	25750	25750	25750	25750	0
11	20240628	205700	3450218300	25750	25750	25750	25750	0
12	20240628	205600	3450218300	25750	25750	25750	25750	0
13	20240628	205500	3450218300	25750	25750	25750	25750	0
14	20240628	205400	3450218300	25750	25750	25750	25750	0
15	20240628	205300	3450218300	25750	25750	25750	25750	0
16	20240628	205200	3450218300	25750	25750	25750	25750	0
17	20240628	205100	3450218300	25750	25750	25750	25750	0
18	20240628	205000	3450218300	25750	25750	25750	25750	0
19	20240628	204900	3450218300	25750	25750	25750	25750	0
20	20240628	204800	3450218300	25750	25750	25750	25750	0
21	20240628	204700	3450218300	25750	25750	25750	25750	0
22	20240628	204600	3450218300	25750	25750	25750	25750	0
23	20240628	204500	3450218300	25750	25750	25750	25750	0
24	20240628	204400	3450218300	25750	25750	25750	25750	0
25	20240628	204300	3450218300	25750	25750	25750	25750	0
26	20240628	204200	3450218300	25750	25750	25750	25750	0
27	20240628	204100	3450218300	25750	25750	25750	25750	0
28	20240628	204000	3450218300	25750	25750	25750	25750	0
29	20240628	203900	3450218300	25750	25750	25750	25750	0
30	20240628	203800	3450218300	25750	25750	25750	25750	0
31	20240628	203700	3450218300	25750	25750	25750	25750	0
32	20240628	203600	3450218300	25750	25750	25750	25750	4051
33	20240628	203500	3450218300	25750	25750	25750	25750	0
34	20240628	203400	3450218300	25750	25750	25750	25750	0
35	20240628	203300	3450218300	25750	25750	25750	25750	0
36	20240628	203200	3450218300	25750	25750	25750	25750	0
37	20240628	203100	3450218300	25750	25750	25750	25750	0
38	20240628	203000	3450218300	25750	25750	25750	25750	0
39	20240628	202900	3450218300	25750	25750	25750	25750	0
40	20240628	202800	3450218300	25750	25750	25750	25750	0
41	20240628	202700	3450218300	25750	25750	25750	25750	0
42	20240628	202600	3450218300	25750	25750	25750	25750	0
43	20240628	202500	3450218300	25750	25750	25750	25750	0
44	20240628	202400	3450218300	25750	25750	25750	25750	0
45	20240628	202300	3450218300	25750	25750	25750	25750	0
46	20240628	202200	3450218300	25750	25750	25750	25750	0
47	20240628	202100	3450218300	25750	25750	25750	25750	0
48	20240628	202000	3450218300	25750	25750	25750	25750	0
49	20240628	201900	3450218300	25750	25750	25750	25750	0
50	20240628	201800	3450218300	25750	25750	25750	25750	0
51	20240628	201700	3450218300	25750	25750	25750	25750	0
52	20240628	201600	3450218300	25750	25750	25750	25750	0
53	20240628	201500	3450218300	25750	25750	25750	25750	0
54	20240628	201400	3450218300	25750	25750	25750	25750	0
55	20240628	201300	3450218300	25750	25750	25750	25750	0
56	20240628	201200	3450218300	25750	25750	25750	25750	0
57	20240628	201100	3450218300	25750	25750	25750	25750	0
58	20240628	201000	3450218300	25750	25750	25750	25750	0
59	20240628	200900	3450218300	25750	25750	25750	25750	0
60	20240628	200800	3450218300	25750	25750	25750	25750	0
61	20240628	200700	3450218300	25750	25750	25750	25750	0
62	20240628	200600	3450218300	25750	25750	25750	25750	4051
63	20240628	200500	3450218300	25750	25750	25750	25750	0
64	20240628	200400	3450218300	25750	25750	25750	25750	0
65	20240628	200300	3450218300	25750	25750	25750	25750	0
66	20240628	200200	3450218300	25750	25750	25750	25750	0
67	20240628	200100	3450218300	25750	25750	25750	25750	0
68	20240628	200000	3450218300	25750	25750	25750	25750	0
69	20240628	195900	3450218300	25750	25750	25750	25750	0
70	20240628	195800	3450218300	25750	25750	25750	25750	0
71	20240628	195700	3450218300	25750	25750	25750	25750	0
72	20240628	195600	3450218300	25750	25750	25750	25750	0
73	20240628	195500	3450218300	25750	25750	25750	25750	0
74	20240628	195400	3450218300	25750	25750	25750	25750	0
75	20240628	195300	3450218300	25750	25750	25750	25750	0
76	20240628	195200	3450218300	25750	25750	25750	25750	0
77	20240628	195100	3450218300	25750	25750	25750	25750	0
78	20240628	195000	3450218300	25750	25750	25750	25750	0
79	20240628	194900	3450218300	25750	25750	25750	25750	0
80	20240628	194800	3450218300	25750	25750	25750	25750	0
81	20240628	194700	3450218300	25750	25750	25750	25750	0
82	20240628	194600	3450218300	25750	25750	25750	25750	0
83	20240628	194500	3450218300	25750	25750	25750	25750	0
84	20240628	194400	3450218300	25750	25750	25750	25750	0
85	20240628	194300	3450218300	25750	25750	25750	25750	0
86	20240628	194200	3450218300	25750	25750	25750	25750	0
87	20240628	194100	3450218300	25750	25750	25750	25750	0
88	20240628	194000	3450218300	25750	25750	25750	25750	0
89	20240628	193900	3450218300	25750	25750	25750	25750	0
90	20240628	193800	3450218300	25750	25750	25750	25750	0
91	20240628	193700	3450218300	25750	25750	25750	25750	0
92	20240628	193600	3450218300	25750	25750	25750	25750	4051
93	20240628	193500	3450218300	25750	25750	25750	25750	0
94	20240628	193400	3450218300	25750	25750	25750	25750	0
95	20240628	193300	3450218300	25750	25750	25750	25750	0
96	20240628	193200	3450218300	25750	25750	25750	25750	0
97	20240628	193100	3450218300	25750	25750	25750	25750	0
98	20240628	193000	3450218300	25750	25750	25750	25750	0
99	20240628	192900	3450218300	25750	25750	25750	25750	0
100	20240628	192800	3450218300	25750	25750	25750	25750	0
101	20240628	192700	3450218300	25750	25750	25750	25750	0
102	20240628	192600	3450218300	25750	25750	25750	25750	0
103	20240628	192500	3450218300	25750	25750	25750	25750	0
104	20240628	192400	3450218300	25750	25750	25750	25750	0
105	20240628	192300	3450218300	25750	25750	25750	25750	0
106	20240628	192200	3450218300	25750	25750	25750	25750	0
107	20240628	192100	3450218300	25750	25750	25750	25750	0
108	20240628	192000	3450218300	25750	25750	25750	25750	0
109	20240628	191900	3450218300	25750	25750	25750	25750	0
110	20240628	191800	3450218300	25750	25750	25750	25750	0
111	20240628	191700	3450218300	25750	25750	25750	25750	0
112	20240628	191600	3450218300	25750	25750	25750	25750	0
113	20240628	191500	3450218300	25750	25750	25750	25750	0
114	20240628	191400	3450218300	25750	25750	25750	25750	0
115	20240628	191300	3450218300	25750	25750	25750	25750	0
116	20240628	191200	3450218300	25750	25750	25750	25750	0
117	20240628	191100	3450218300	25750	25750	25750	25750	0
118	20240628	191000	3450218300	25750	25750	25750	25750	0
119	20240628	190900	3450218300	25750	25750	25750	25750	0
120	20240628	190800	3450218300	25750	25750	25750	25750	0
121	20240628	190700	3450218300	25750	25750	25750	25750	0
122	20240628	190600	3450218300	25750	25750	25750	25750	4051
123	20240628	190500	3450218300	25750	25750	25750	25750	0
124	20240628	190400	3450218300	25750	25750	25750	25750	0
125	20240628	190300	3450218300	25750	25750	25750	25750	0
126	20240628	190200	3450218300	25750	25750	25750	25750	0
127	20240628	190100	3450218300	25750	25750	25750	25750	0
128	20240628	190000	3450218300	25750	25750	25750	25750	0
129	20240628	185900	3450218300	25750	25750	25750	25750	0
130	20240628	185800	3450218300	25750	25750	25750	25750	0
131	20240628	185700	3450218300	25750	25750	25750	25750	0
132	20240628	185600	3450218300	25750	25750	25750	25750	0
133	20240628	185500	3450218300	25750	25750	25750	25750	0
134	20240628	185400	3450218300	25750	25750	25750	25750	0
135	20240628	185300	3450218300	25750	25750	25750	25750	0
136	20240628	185200	3450218300	25750	25750	25750	25750	0
137	20240628	185100	3450218300	25750	25750	25750	25750	0
138	20240628	185000	3450218300	25750	25750	25750	25750	0
139	20240628	184900	3450218300	25750	25750	25750	25750	0
140	20240628	184800	3450218300	25750	25750	25750	25750	0
141	20240628	184700	3450218300	25750	25750	25750	25750	0
142	20240628	184600	3450218300	25750	25750	25750	25750	0
143	20240628	184500	3450218300	25750	25750	25750	25750	0
144	20240628	184400	3450218300	25750	25750	25750	25750	0
145	20240628	184300	3450218300	25750	25750	25750	25750	0
146	20240628	184200	3450218300	25750	25750	25750	25750	0
147	20240628	184100	3450218300	25750	25750	25750	25750	0
148	20240628	184000	3450218300	25750	25750	25750	25750	0
149	20240628	183900	3450218300	25750	25750	25750	25750	0
150	20240628	183800	3450218300	25750	25750	25750	25750	0
151	20240628	183700	3450218300	25750	25750	25750	25750	0
152	20240628	183600	3450218300	25750	25750	25750	25750	4051
153	20240628	183500	3450218300	25750	25750	25750	25750	0
154	20240628	183400	3450218300	25750	25750	25750	25750	0
155	20240628	183300	3450218300	25750	25750	25750	25750	0
156	20240628	183200	3450218300	25750	25750	25750	25750	0
157	20240628	183100	3450218300	25750	25750	25750	25750	0
158	20240628	183000	3450218300	25750	25750	25750	25750	0
159	20240628	182900	3450218300	25750	25750	25750	25750	0
160	20240628	182800	3450218300	25750	25750	25750	25750	0
161	20240628	182700	3450218300	25750	25750	25750	25750	0
162	20240628	182600	3450218300	25750	25750	25750	25750	0
163	20240628	182500	3450218300	25750	25750	25750	25750	0
164	20240628	182400	3450218300	25750	25750	25750	25750	0
165	20240628	182300	3450218300	25750	25750	25750	25750	0
166	20240628	182200	3450218300	25750	25750	25750	25750	0
167	20240628	182100	3450218300	25750	25750	25750	25750	0
168	20240628	182000	3450218300	25750	25750	25750	25750	0
169	20240628	181900	3450218300	25750	25750	25750	25750	0
170	20240628	181800	3450218300	25750	25750	25750	25750	0
171	20240628	181700	3450218300	25750	25750	25750	25750	0
172	20240628	181600	3450218300	25750	25750	25750	25750	0
173	20240628	181500	3450218300	25750	25750	25750	25750	0
174	20240628	181400	3450218300	25750	25750	25750	25750	0
175	20240628	181300	3450218300	25750	25750	25750	25750	0
176	20240628	181200	3450218300	25750	25750	25750	25750	0
177	20240628	181100	3450218300	25750	25750	25750	25750	0
178	20240628	181000	3450218300	25750	25750	25750	25750	0
179	20240628	180900	3450218300	25750	25750	25750	25750	0
180	20240628	180800	3450218300	25750	25750	25750	25750	0
181	20240628	180700	3450218300	25750	25750	25750	25750	0
182	20240628	180600	3450218300	25750	25750	25750	25750	4051
183	20240628	180500	3450218300	25750	25750	25750	25750	0
184	20240628	180400	3450218300	25750	25750	25750	25750	0
185	20240628	180300	3450218300	25750	25750	25750	25750	0
186	20240628	180200	3450218300	25750	25750	25750	25750	0
187	20240628	180100	3450218300	25750	25750	25750	25750	0
188	20240628	180000	3450218300	25750	25750	25750	25750	0
189	20240628	175900	3450218300	25750	25750	25750	25750	0
190	20240628	175800	3450218300	25750	25750	25750	25750	0
191	20240628	175700	3450218300	25750	25750	25750	25750	0
192	20240628	175600	3450218300	25750	25750	25750	25750	0
193	20240628	175500	3450218300	25750	25750	25750	25750	0
194	20240628	175400	3450218300	25750	25750	25750	25750	0
195	20240628	175300	3450218300	25750	25750	25750	25750	0
196	20240628	175200	3450218300	25750	25750	25750	25750	0
197	20240628	175100	3450218300	25750	25750	25750	25750	0
198	20240628	175000	3450218300	25750	25750	25750	25750	0
199	20240628	174900	3450218300	25750	25750	25750	25750	0
200	20240628	174800	3450218300	25750	25750	25750	25750	0
201	20240628	174700	3450218300	25750	25750	25750	25750	0
202	20240628	174600	3450218300	25750	25750	25750	25750	0
203	20240628	174500	3450218300	25750	25750	25750	25750	0
204	20240628	174400	3450218300	25750	25750	25750	25750	0
205	20240628	174300	3450218300	25750	25750	25750	25750	0
206	20240628	174200	3450218300	25750	25750	25750	25750	0
207	20240628	174100	3450218300	25750	25750	25750	25750	0
208	20240628	174000	3450218300	25750	25750	25750	25750	0
209	20240628	173900	3450218300	25750	25750	25750	25750	0
210	20240628	173800	3450218300	25750	25750	25750	25750	0
211	20240628	173700	3450218300	25750	25750	25750	25750	0
212	20240628	173600	3450218300	25750	25750	25750	25750	4051
213	20240628	173500	3450218300	25750	25750	25750	25750	0
214	20240628	173400	3450218300	25750	25750	25750	25750	0
215	20240628	173300	3450218300	25750	25750	25750	25750	0
216	20240628	173200	3450218300	25750	25750	25750	25750	0
217	20240628	173100	3450218300	25750	25750	25750	25750	0
218	20240628	173000	3450218300	25750	25750	25750	25750	0
219	20240628	172900	3450218300	25750	25750	25750	25750	0
220	20240628	172800	3450218300	25750	25750	25750	25750	0
221	20240628	172700	3450218300	25750	25750	25750	25750	0
222	20240628	172600	3450218300	25750	25750	25750	25750	0
223	20240628	172500	3450218300	25750	25750	25750	25750	0
224	20240628	172400	3450218300	25750	25750	25750	25750	0
225	20240628	172300	3450218300	25750	25750	25750	25750	0
226	20240628	172200	3450218300	25750	25750	25750	25750	0
227	20240628	172100	3450218300	25750	25750	25750	25750	0
228	20240628	172000	3450218300	25750	25750	25750	25750	0
229	20240628	171900	3450218300	25750	25750	25750	25750	0
230	20240628	171800	3450218300	25750	25750	25750	25750	0
231	20240628	171700	3450218300	25750	25750	25750	25750	0
232	20240628	171600	3450218300	25750	25750	25750	25750	0
233	20240628	171500	3450218300	25750	25750	25750	25750	0
234	20240628	171400	3450218300	25750	25750	25750	25750	0
235	20240628	171300	3450218300	25750	25750	25750	25750	0
236	20240628	171200	3450218300	25750	25750	25750	25750	0
237	20240628	171100	3450218300	25750	25750	25750	25750	0
238	20240628	171000	3450218300	25750	25750	25750	25750	0
239	20240628	170900	3450218300	25750	25750	25750	25750	0
240	20240628	170800	3450218300	25750	25750	25750	25750	0
241	20240628	170700	3450218300	25750	25750	25750	25750	0
242	20240628	170600	3450218300	25750	25750	25750	25750	4051
243	20240628	170500	3450218300	25750	25750	25750	25750	0
244	20240628	170400	3450218300	25750	25750	25750	25750	0
245	20240628	170300	3450218300	25750	25750	25750	25750	0
246	20240628	170200	3450218300	25750	25750	25750	25750	0
247	20240628	170100	3450218300	25750	25750	25750	25750	0
248	20240628	170000	3450218300	25750	25750	25750	25750	0
249	20240628	165900	3450218300	25750	25750	25750	25750	0
250	20240628	165800	3450218300	25750	25750	25750	25750	0
251	20240628	165700	3450218300	25750	25750	25750	25750	0
252	20240628	165600	3450218300	25750	25750	25750	25750	0
253	20240628	165500	3450218300	25750	25750	25750	25750	0
254	20240628	165400	3450218300	25750	25750	25750	25750	0
255	20240628	165300	3450218300	25750	25750	25750	25750	0
256	20240628	165200	3450218300	25750	25750	25750	25750	0
257	20240628	165100	3450218300	25750	25750	25750	25750	0
258	20240628	165000	3450218300	25750	25750	25750	25750	0
259	20240628	164900	3450218300	25750	25750	25750	25750	0
260	20240628	164800	3450218300	25750	25750	25750	25750	0
261	20240628	164700	3450218300	25750	25750	25750	25750	0
262	20240628	164600	3450218300	25750	25750	25750	25750	0
263	20240628	164500	3450218300	25750	25750	25750	25750	0
264	20240628	164400	3450218300	25750	25750	25750	25750	0
265	20240628	164300	3450218300	25750	25750	25750	25750	0
266	20240628	164200	3450218300	25750	25750	25750	25750	0
267	20240628	164100	3450218300	25750	25750	25750	25750	0
268	20240628	164000	3450218300	25750	25750	25750	25750	0
269	20240628	163900	3450218300	25750	25750	25750	25750	0
270	20240628	163800	3450218300	25750	25750	25750	25750	0
271	20240628	163700	3450218300	25750	25750	25750	25750	0
272	20240628	163600	3450218300	25750	25750	25750	25750	4051
273	20240628	163500	3450218300	25750	25750	25750	25750	0
274	20240628	163400	3450218300	25750	25750	25750	25750	0
275	20240628	163300	3450218300	25750	25750	25750	25750	0
276	20240628	163200	3450218300	25750	25750	25750	25750	0
277	20240628	163100	3450218300	25750	25750	25750	25750	0
278	20240628	163000	3450218300	25750	25750	25750	25750	0
279	20240628	162900	3450218300	25750	25750	25750	25750	0
280	20240628	162800	3450218300	25750	25750	25750	25750	0
281	20240628	162700	3450218300	25750	25750	25750	25750	0
282	20240628	162600	3450218300	25750	25750	25750	25750	0
283	20240628	162500	3450218300	25750	25750	25750	25750	0
284	20240628	162400	3450218300	25750	25750	25750	25750	0
285	20240628	162300	3450218300	25750	25750	25750	25750	0
286	20240628	162200	3450218300	25750	25750	25750	25750	0
287	20240628	162100	3450218300	25750	25750	25750	25750	0
288	20240628	162000	3450218300	25750	25750	25750	25750	0
289	20240628	161900	3450218300	25750	25750	25750	25750	0
290	20240628	161800	3450218300	25750	25750	25750	25750	0
291	20240628	161700	3450218300	25750	25750	25750	25750	0
292	20240628	161600	3450218300	25750	25750	25750	25750	0
293	20240628	161500	3450218300	25750	25750	25750	25750	0
294	20240628	161400	3450218300	25750	25750	25750	25750	0
295	20240628	161300	3450218300	25750	25750	25750	25750	0
296	20240628	161200	3450218300	25750	25750	25750	25750	0
297	20240628	161100	3450218300	25750	25750	25750	25750	0
298	20240628	161000	3450218300	25750	25750	25750	25750	0
299	20240628	160900	3450218300	25750	25750	25750	25750	0
300	20240628	160800	3450218300	25750	25750	25750	25750	0
301	20240628	160700	3450218300	25750	25750	25750	25750	0
302	20240628	160600	3450218300	25750	25750	25750	25750	4051
303	20240628	160500	3450218300	25750	25750	25750	25750	0
304	20240628	160400	3450218300	25750	25750	25750	25750	0
305	20240628	160300	3450218300	25750	25750	25750	25750	0
306	20240628	160200	3450218300	25750	25750	25750	25750	0
307	20240628	160100	3450218300	25750	25750	25750	25750	0
308	20240628	160000	3450218300	25750	25750	25750	25750	0
309	20240628	155900	3450218300	25750	25750	25750	25750	0
310	20240628	155800	3450218300	25750	25750	25750	25750	0
311	20240628	155700	3450218300	25750	25750	25750	25750	0
312	20240628	155600	3450218300	25750	25750	25750	25750	0
313	20240628	155500	3450218300	25750	25750	25750	25750	0
314	20240628	155400	3450218300	25750	25750	25750	25750	0
315	20240628	155300	3450218300	25750	25750	25750	25750	0
316	20240628	155200	3450218300	25750	25750	25750	25750	0
317	20240628	155100	3450218300	25750	25750	25750	25750	0
318	20240628	155000	3450218300	25750	25750	25750	25750	0
319	20240628	154900	3450218300	25750	25750	25750	25750	0
320	20240628	154800	3450218300	25750	25750	25750	25750	0
321	20240628	154700	3450218300	25750	25750	25750	25750	0
322	20240628	154600	3450218300	25750	25750	25750	25750	0
323	20240628	154500	3450218300	25750	25750	25750	25750	0
324	20240628	154400	3450218300	25750	25750	25750	25750	0
325	20240628	154300	3450218300	25750	25750	25750	25750	0
326	20240628	154200	3450218300	25750	25750	25750	25750	0
327	20240628	154100	3450218300	25750	25750	25750	25750	0
328	20240628	154000	3450218300	25750	25750	25750	25750	0
329	20240628	153900	3450218300	25750	25750	25750	25750	0
330	20240628	153800	3450218300	25750	25750	25750	25750	0
331	20240628	153700	3450218300	25750	25750	25750	25750	0
332	20240628	153600	3450218300	25750	25750	25750	25750	4051
333	20240628	153500	3450218300	25750	25750	25750	25750	0
334	20240628	153400	3450218300	25750	25750	25750	25750	0
335	20240628	153300	3450218300	25750	25750	25750	25750	0
336	20240628	153200	3450218300	25750	25750	25750	25750	0
337	20240628	153100	3450218300	25750	25750	25750	25750	0
338	20240628	153000	3450218300	25750	25750	25750	25750	4051
339	20240628	152900	3345905050	25800	25800	25800	25800	0
340	20240628	152800	3345905050	25800	25800	25800	25800	0
341	20240628	152700	3345905050	25800	25800	25800	25800	0
342	20240628	152600	3345905050	25800	25800	25800	25800	0
343	20240628	152500	3345905050	25800	25800	25800	25800	0
344	20240628	152400	3345905050	25800	25800	25800	25800	0
345	20240628	152300	3345905050	25800	25800	25800	25800	0
346	20240628	152200	3345905050	25800	25800	25800	25800	0
347	20240628	152100	3345905050	25800	25800	25800	25800	0
348	20240628	152000	3345905050	25800	25800	25800	25800	0
349	20240628	151900	3345905050	25800	25850	25850	25800	306
350	20240628	151800	3337997000	25850	25850	25850	25800	805
351	20240628	151700	3317227550	25800	25850	25850	25800	135
352	20240628	151600	3313740750	25850	25800	25850	25800	165
353	20240628	151500	3309477000	25850	25850	25850	25800	550
354	20240628	151400	3295261500	25850	25850	25850	25800	100
355	20240628	151300	3292677400	25850	25800	25850	25800	1334
356	20240628	151200	3258253650	25850	25800	25850	25800	204
357	20240628	151100	3252983250	25800	25800	25850	25800	1250
358	20240628	151000	3220730000	25800	25800	25800	25750	73
359	20240628	150900	3218846650	25800	25800	25800	25750	1150
360	20240628	150800	3189205150	25800	25850	25850	25750	505
361	20240628	150700	3176162550	25850	25850	25850	25850	281
362	20240628	150600	3168898700	25850	25800	25850	25800	766
363	20240628	150500	3149133400	25800	25800	25800	25750	546
364	20240628	150400	3135052700	25800	25800	25800	25800	120
365	20240628	150300	3131956700	25800	25800	25800	25800	88
366	20240628	150200	3129686300	25800	25750	25800	25750	174
367	20240628	150100	3125199900	25800	25800	25800	25800	119
368	20240628	150000	3122129700	25800	25800	25800	25800	69
369	20240628	145900	3120349500	25800	25750	25800	25750	240
370	20240628	145800	3114163650	25800	25750	25800	25750	193
371	20240628	145700	3109187550	25750	25800	25800	25750	694
372	20240628	145600	3091285950	25750	25800	25800	25750	141
373	20240628	145500	3087649750	25800	25750	25800	25750	200
374	20240628	145400	3082492300	25800	25800	25850	25750	961
375	20240628	145300	3057730300	25750	25800	25850	25750	116
376	20240628	145200	3054738950	25800	25800	25800	25750	178
377	20240628	145100	3050146900	25850	25900	25900	25750	5276
378	20240628	145000	2913905500	25900	25900	25900	25900	120
379	20240628	144900	2910797500	25900	25900	25900	25900	102
380	20240628	144800	2908155700	25850	25900	25900	25850	143
381	20240628	144700	2904452100	25900	25900	25900	25900	119
382	20240628	144600	2901370000	25900	25900	25900	25900	93
383	20240628	144500	2898961300	25900	25900	25900	25900	106
384	20240628	144400	2896215900	25900	25900	25900	25850	128
385	20240628	144300	2892901200	25900	25900	25900	25850	130
386	20240628	144200	2889534750	25900	25900	25900	25850	67
387	20240628	144100	2887799500	25900	25900	25900	25850	122
388	20240628	144000	2884639750	25900	25900	25900	25900	118
389	20240628	143900	2881583550	25900	25900	25900	25900	116
390	20240628	143800	2878579150	25900	25850	25900	25850	149
391	20240628	143700	2874722450	25850	25850	25900	25800	170
392	20240628	143600	2870324850	25850	25900	25900	25850	205
393	20240628	143500	2865019650	25850	25900	25900	25850	69
394	20240628	143400	2863233000	25900	25850	25900	25850	119
395	20240628	143300	2860152500	25850	25850	25900	25800	139
396	20240628	143200	2856554400	25900	25900	25900	25850	110
397	20240628	143100	2853707600	25900	25900	25900	25850	166
398	20240628	143000	2849410700	25900	25850	25900	25850	123
399	20240628	142900	2846227500	25850	25850	25850	25800	209
400	20240628	142800	2840829450	25850	25900	25900	25850	2281
401	20240628	142700	2781804000	25900	25900	25900	25900	56
402	20240628	142600	2780353600	25900	25900	25900	25900	119
403	20240628	142500	2777271500	25900	25900	25900	25850	539
404	20240628	142400	2763317250	25900	25900	25900	25850	538
405	20240628	142300	2749383200	25900	25900	25900	25900	14
406	20240628	142200	2749020600	25900	25900	25900	25900	39
407	20240628	142100	2748010500	25900	25900	25900	25900	92
408	20240628	142000	2745627700	25900	25950	25950	25850	566
409	20240628	141900	2730943600	25950	25950	25950	25900	17
410	20240628	141800	2730502550	25850	26000	26000	25850	2169
411	20240628	141700	2674326700	26000	25950	26000	25950	31
412	20240628	141600	2673522200	26000	25950	26000	25950	171
413	20240628	141500	2669084550	25950	25900	25950	25900	71
414	20240628	141400	2667243600	25950	25950	25950	25950	15
415	20240628	141300	2666854350	25950	25950	25950	25950	14
416	20240628	141200	2666491050	25950	25950	25950	25950	20
417	20240628	141100	2665972050	25950	25950	25950	25950	18
418	20240628	141000	2665504950	25950	25950	25950	25950	18
419	20240628	140900	2665037850	25900	25950	25950	25900	57
420	20240628	140800	2663558850	25900	25950	25950	25900	20
421	20240628	140700	2663039900	25950	25950	25950	25900	50
422	20240628	140600	2661743900	25900	25950	25950	25900	101
423	20240628	140500	2659127100	25950	25950	25950	25950	17
424	20240628	140400	2658685950	25950	25950	25950	25950	9
425	20240628	140300	2658452400	25950	26000	26000	25950	78
426	20240628	140200	2656427750	26000	26000	26000	26000	26
427	20240628	140100	2655751750	26000	26000	26000	25950	47
428	20240628	140000	2654531200	26000	26000	26000	26000	23
429	20240628	135900	2653933200	26000	26000	26000	26000	15
430	20240628	135800	2653543200	26000	25950	26000	25950	25
431	20240628	135700	2652893700	26000	26000	26000	26000	19
432	20240628	135600	2652399700	26000	26000	26000	26000	17
433	20240628	135500	2651957700	26000	26000	26000	26000	22
434	20240628	135400	2651385700	25950	26000	26000	25950	38
435	20240628	135300	2650398800	26000	26000	26000	25950	63
436	20240628	135200	2648763800	26000	25900	26000	25900	432
437	20240628	135100	2637552900	25950	25950	25950	25950	15
438	20240628	135000	2637163650	25950	25950	25950	25950	19
439	20240628	134900	2636670600	25950	25950	25950	25950	69
440	20240628	134800	2634880050	25950	25950	25950	25950	67
441	20240628	134700	2633141400	25950	25950	25950	25950	16
442	20240628	134600	2632726200	25950	26000	26000	25950	56
443	20240628	134500	2631272250	25950	26000	26000	25950	27
444	20240628	134400	2630570750	26000	25950	26000	25950	516
445	20240628	134300	2617180150	25950	25950	25950	25950	56
446	20240628	134200	2615726950	25950	25950	25950	25950	13
447	20240628	134100	2615389600	25950	25950	25950	25850	20
448	20240628	134000	2614870750	25950	25900	25950	25900	19
449	20240628	133900	2614377850	25950	25950	25950	25850	42
450	20240628	133800	2613289450	25900	25950	25950	25900	222
451	20240628	133700	2607538800	25950	25950	25950	25900	20
452	20240628	133600	2607019900	25950	25950	25950	25950	15
453	20240628	133500	2606630650	25950	25900	25950	25900	37
454	20240628	133400	2605671350	25900	25950	25950	25900	79
455	20240628	133300	2603621900	25850	25900	25950	25800	745
456	20240628	133200	2584327050	25850	25900	25900	25800	112
457	20240628	133100	2581432300	25900	25850	25900	25800	1690
458	20240628	133000	2537777250	25900	25900	25950	25850	28
459	20240628	132900	2537052200	25950	25900	25950	25850	79
460	20240628	132800	2535005400	25950	25900	25950	25900	56
461	20240628	132700	2533554150	25900	25900	25900	25850	126
462	20240628	132600	2530292500	25850	25850	25850	25850	2
463	20240628	132500	2530240800	25850	25900	25900	25850	687
464	20240628	132400	2512480600	25850	25850	25850	25850	4
465	20240628	132300	2512377200	25850	25850	25850	25850	7
466	20240628	132200	2512196250	25850	25850	25850	25850	56
467	20240628	132100	2510748650	25850	25900	25900	25850	295
468	20240628	132000	2503109500	25900	25900	25900	25900	31
469	20240628	131900	2502306600	25900	25950	25950	25900	102
470	20240628	131800	2499663950	25950	26000	26000	25950	346
471	20240628	131700	2490685200	26000	26000	26000	26000	10
472	20240628	131600	2490425200	25950	25950	25950	25950	1
473	20240628	131500	2490399250	26000	26000	26000	26000	39
474	20240628	131400	2489385250	25950	25950	25950	25950	0
475	20240628	131300	2489385250	25950	25950	26000	25950	430
476	20240628	131200	2478212350	25950	25950	25950	25950	170
477	20240628	131100	2473800850	26000	25950	26000	25950	17
478	20240628	131000	2473359650	25950	25900	25950	25900	336
479	20240628	130900	2464640500	25900	25900	25900	25900	29
480	20240628	130800	2463889400	25950	25950	25950	25950	64
481	20240628	130700	2462228600	26000	26000	26000	26000	0
482	20240628	130600	2462228600	26000	26000	26000	26000	0
483	20240628	130500	2462228600	26000	26000	26000	26000	0
484	20240628	130400	2462228600	26000	25950	26000	25950	5
485	20240628	130300	2462098800	26000	25950	26000	25950	6
486	20240628	130200	2461943000	26000	25950	26000	25950	322
487	20240628	130100	2453577100	26000	25950	26000	25950	247
488	20240628	130000	2447167100	25950	25900	25950	25900	18
489	20240628	125900	2446700800	25900	25900	25900	25900	422
490	20240628	125800	2435771000	25900	25900	25900	25900	0
491	20240628	125700	2435771000	25900	25800	25900	25800	10
492	20240628	125600	2435512500	25800	25850	25850	25800	595
493	20240628	125500	2420132700	25900	25850	25900	25850	3
494	20240628	125400	2420055050	25900	25850	25900	25850	32
495	20240628	125300	2419226550	25850	25900	25900	25850	26
496	20240628	125200	2418553250	25850	25900	25900	25850	443
497	20240628	125100	2407090150	25900	25900	25900	25900	0
498	20240628	125000	2407090150	25900	25900	25900	25900	0
499	20240628	124900	2407090150	25900	25900	25900	25900	1
500	20240628	124800	2407064250	25900	25900	25900	25900	1
501	20240628	124700	2407038350	25900	25950	25950	25900	563
502	20240628	124600	2392428550	25950	26000	26000	25950	138
503	20240628	124500	2388841150	26050	26050	26050	26000	1116
504	20240628	124400	2359792100	26000	26000	26000	26000	117
505	20240628	124300	2356750100	26000	26000	26000	26000	20
506	20240628	124200	2356230100	26000	25900	26000	25900	596
507	20240628	124100	2340765400	25900	25900	25900	25900	91
508	20240628	124000	2338408500	25900	25950	25950	25900	335
509	20240628	123900	2329731950	25950	25950	25950	25950	5
510	20240628	123800	2329602200	25950	25900	25950	25850	210
511	20240628	123700	2324169000	25900	25900	26000	25900	130
512	20240628	123600	2320801900	26000	26000	26000	25950	688
513	20240628	123500	2302930400	25950	25900	25950	25900	574
514	20240628	123400	2288049750	25900	25900	25900	25900	30
515	20240628	123300	2287272750	25900	25900	25900	25900	0
516	20240628	123200	2287272750	25900	25900	25900	25900	1
517	20240628	123100	2287246850	25850	25850	25850	25850	0
518	20240628	123000	2287246850	25850	25850	25850	25850	0
519	20240628	122900	2287246850	25850	25850	25850	25850	100
520	20240628	122800	2284661850	25850	25850	25850	25850	10
521	20240628	122700	2284403350	25850	25900	25900	25850	294
522	20240628	122600	2276795950	25950	25950	25950	25950	0
523	20240628	122500	2276795950	25950	25900	25950	25900	56
524	20240628	122400	2275345500	25900	25900	25900	25900	91
525	20240628	122300	2272988600	25950	25900	25950	25900	466
526	20240628	122200	2260919150	25900	25850	25900	25850	719
527	20240628	122100	2242332950	25850	25850	25850	25850	0
528	20240628	122000	2242332950	25850	25850	25850	25850	0
529	20240628	121900	2242332950	25850	25800	25850	25800	79
530	20240628	121800	2240294700	25800	25800	25850	25750	409
531	20240628	121700	2229742850	25800	25800	25800	25800	70
532	20240628	121600	2227936850	25750	25700	25750	25700	1151
533	20240628	121500	2198298650	25750	25750	25750	25700	20
534	20240628	121400	2197783750	25700	25700	25750	25700	15
535	20240628	121300	2197397750	25750	25700	25750	25700	60
536	20240628	121200	2195853250	25700	25700	25700	25700	0
537	20240628	121100	2195853250	25700	25700	25700	25700	0
538	20240628	121000	2195853250	25700	25700	25700	25700	64
539	20240628	120900	2194208450	25700	25750	25750	25700	6
540	20240628	120800	2194054000	25700	25700	25700	25700	0
541	20240628	120700	2194054000	25700	25700	25750	25700	246
542	20240628	120600	2187729800	25700	25700	25700	25700	0
543	20240628	120500	2187729800	25700	25700	25700	25700	0
544	20240628	120400	2187729800	25700	25700	25700	25700	12
545	20240628	120300	2187421400	25700	25700	25700	25650	1088
546	20240628	120200	2159463100	25700	25700	25700	25700	546
547	20240628	120100	2145430900	25700	25700	25700	25700	0
548	20240628	120000	2145430900	25700	25750	25750	25700	40
549	20240628	115900	2144400950	25750	25750	25750	25750	10
550	20240628	115800	2144143450	25700	25700	25750	25700	1521
551	20240628	115700	2105053500	25750	25750	25750	25750	334
552	20240628	115600	2096453000	25750	25750	25750	25750	5
553	20240628	115500	2096324250	25750	25750	25750	25750	9
554	20240628	115400	2096092500	25750	25750	25750	25700	82
555	20240628	115300	2093982250	25700	25750	25750	25700	11
556	20240628	115200	2093699200	25700	25800	25800	25700	1111
557	20240628	115100	2065097900	25750	25750	25750	25750	22
558	20240628	115000	2064531400	25750	25750	25800	25750	88
559	20240628	114900	2062263900	25750	25800	25800	25750	19
560	20240628	114800	2061773750	25800	25800	25800	25800	70
561	20240628	114700	2059967750	25750	25800	25800	25750	56
562	20240628	114600	2058525700	25800	25800	25800	25800	0
563	20240628	114500	2058525700	25800	25750	25800	25750	87
564	20240628	114400	2056285400	25750	25750	25750	25750	30
565	20240628	114300	2055512900	25750	25750	25750	25750	0
566	20240628	114200	2055512900	25750	25750	25750	25750	38
567	20240628	114100	2054534400	25750	25800	25800	25750	745
568	20240628	114000	2035314650	25750	25850	25850	25750	1199
569	20240628	113900	2004332100	25850	25850	25850	25850	21
570	20240628	113800	2003789250	25850	25800	25850	25800	299
571	20240628	113700	1996073050	25800	25750	25800	25750	246
572	20240628	113600	1989726450	25800	25800	25800	25800	0
573	20240628	113500	1989726450	25800	25800	25800	25800	0
574	20240628	113400	1989726450	25800	25800	25800	25800	47
575	20240628	113300	1988513850	25750	25750	25750	25750	79
576	20240628	113200	1986479600	25800	25800	25800	25800	1
577	20240628	113100	1986453800	25750	25750	25800	25750	72
578	20240628	113000	1984596550	25800	25700	25800	25700	7
579	20240628	112900	1984416350	25700	25700	25700	25700	35
580	20240628	112800	1983516850	25700	25750	25750	25700	67
581	20240628	112700	1981794150	25750	25750	25750	25750	18
582	20240628	112600	1981330650	25750	25700	25750	25700	45
583	20240628	112500	1980173700	25750	25750	25750	25700	1194
584	20240628	112400	1949461600	25750	25750	25750	25750	0
585	20240628	112300	1949461600	25750	25750	25750	25700	62
586	20240628	112200	1947867000	25750	25750	25750	25750	146
587	20240628	112100	1944107500	25750	25750	25750	25750	11
588	20240628	112000	1943824250	25750	25700	25750	25700	904
589	20240628	111900	1920591300	25700	25700	25700	25700	74
590	20240628	111800	1918689500	25650	25750	25750	25650	2131
591	20240628	111700	1863921450	25750	25750	25750	25750	44
592	20240628	111600	1862788450	25700	25750	25750	25700	71
593	20240628	111500	1860962700	25700	25800	25800	25700	2792
594	20240628	111400	1789066250	25800	25800	25800	25800	150
595	20240628	111300	1785196250	25850	25850	25850	25850	30
596	20240628	111200	1784420750	25850	25850	25850	25850	17
597	20240628	111100	1783981300	25850	25800	25850	25800	5
598	20240628	111000	1783852200	25750	25800	25800	25750	1534
599	20240628	110900	1744280250	25850	25850	25850	25850	27
600	20240628	110800	1743582300	25850	25850	25850	25800	524
601	20240628	110700	1730037150	25800	25850	25850	25800	258
602	20240628	110600	1723369450	25800	25850	25850	25800	63
603	20240628	110500	1721743550	25850	25850	25850	25850	1
604	20240628	110400	1721717700	25800	25800	25800	25800	40
605	20240628	110300	1720685700	25800	25800	25850	25800	273
606	20240628	110200	1713634800	25800	25850	25850	25800	3155
607	20240628	110100	1632167600	25850	25850	25850	25850	5
608	20240628	110000	1632038350	25900	26000	26000	25900	499
609	20240628	105900	1619114050	26000	26000	26000	26000	1
610	20240628	105800	1619088050	25900	25900	25900	25900	752
611	20240628	105700	1599611250	25900	26000	26000	25900	968
612	20240628	105600	1574479350	26000	26000	26000	26000	2
613	20240628	105500	1574427350	26000	25900	26000	25900	3417
614	20240628	105400	1485804900	25900	25900	25950	25850	1026
615	20240628	105300	1459231350	25900	25900	25900	25900	30
616	20240628	105200	1458454350	25900	25900	25900	25900	10
617	20240628	105100	1458195350	25900	25900	25900	25850	41
618	20240628	105000	1457133600	25900	25850	25900	25850	15
619	20240628	104900	1456745600	25850	25850	25850	25850	0
620	20240628	104800	1456745600	25850	25900	25900	25850	105
621	20240628	104700	1454028600	25900	25900	25900	25850	208
622	20240628	104600	1448641450	25900	25900	25900	25850	22
623	20240628	104500	1448072650	25900	25900	25900	25900	1
624	20240628	104400	1448046750	25850	25850	25850	25850	1
625	20240628	104300	1448020900	25850	25850	25850	25850	61
626	20240628	104200	1446444050	25850	25850	25850	25850	30
627	20240628	104100	1445668550	25850	25850	25850	25850	27
628	20240628	104000	1444970600	25850	25800	25850	25800	70
629	20240628	103900	1443164050	25800	25800	25800	25800	6
630	20240628	103800	1443009250	25800	25800	25850	25800	136
631	20240628	103700	1439497700	25850	25850	25850	25850	500
632	20240628	103600	1426572700	25850	25850	25850	25850	2
633	20240628	103500	1426521000	25850	25850	25850	25850	0
634	20240628	103400	1426521000	25850	25900	25900	25850	594
635	20240628	103300	1411164900	25900	25900	25900	25850	22
636	20240628	103200	1410595200	25900	25900	25900	25900	1
637	20240628	103100	1410569300	25850	25850	25850	25850	2
638	20240628	103000	1410517600	25850	25850	25850	25850	539
639	20240628	102900	1396584450	25850	25900	25900	25850	112
640	20240628	102800	1393688650	25850	25850	25850	25850	2
641	20240628	102700	1393636950	25900	25850	25900	25850	7
642	20240628	102600	1393455700	25850	25900	25900	25850	25
643	20240628	102500	1392809200	25900	25900	25900	25900	0
644	20240628	102400	1392809200	25900	25900	25900	25900	49
645	20240628	102300	1391540100	25900	25900	25900	25900	102
646	20240628	102200	1388898300	25900	25900	25900	25900	10
647	20240628	102100	1388639300	25900	25850	25900	25850	206
648	20240628	102000	1383313850	25800	25800	25850	25750	820
649	20240628	101900	1362157850	25750	25750	25800	25750	249
650	20240628	101800	1355734500	25750	25800	25800	25750	178
651	20240628	101700	1351145250	25750	25800	25800	25750	101
652	20240628	101600	1348541950	25750	25800	25800	25750	1359
653	20240628	101500	1313507150	25800	25800	25800	25800	338
654	20240628	101400	1304786750	25800	25800	25850	25800	1175
655	20240628	101300	1274466750	25800	25800	25850	25800	1275
656	20240628	101200	1241565500	25850	25900	25900	25850	663
657	20240628	101100	1224426500	25850	25900	25900	25850	107
658	20240628	101000	1221659550	25900	25850	25900	25800	94
659	20240628	100900	1219228500	25800	25900	25900	25800	3034
660	20240628	100800	1140786750	25900	25900	25900	25900	112
661	20240628	100700	1137885950	25900	25900	25900	25900	503
662	20240628	100600	1124858250	25900	25950	25950	25900	1644
663	20240628	100500	1082210450	25950	26000	26000	25950	1100
664	20240628	100400	1053617250	26050	26000	26050	26000	21
665	20240628	100300	1053070600	26000	26000	26000	26000	163
666	20240628	100200	1048832600	26000	26000	26000	26000	0
667	20240628	100100	1048832600	26000	26000	26000	26000	577
668	20240628	100000	1033830600	26000	26050	26050	26000	36
669	20240628	095900	1032894450	26050	25950	26050	25950	6
670	20240628	095800	1032738250	25950	26050	26050	25950	15
671	20240628	095700	1032348550	26000	26000	26000	26000	525
672	20240628	095600	1018698550	26000	26000	26000	26000	17
673	20240628	095500	1018256550	25900	25900	25900	25900	0
674	20240628	095400	1018256550	25900	25900	25900	25900	2
675	20240628	095300	1018204750	25900	26000	26000	25900	34
676	20240628	095200	1017323100	25900	25850	26000	25850	1312
677	20240628	095100	983370000	25900	25850	25900	25850	166
678	20240628	095000	979071250	25850	25900	25900	25800	4652
679	20240628	094900	858794350	25900	26000	26000	25900	4574
680	20240628	094800	740195450	26000	26000	26000	26000	2
681	20240628	094700	740143450	25950	26000	26000	25950	1347
682	20240628	094600	705125850	26000	26000	26050	26000	479
683	20240628	094500	692671750	26000	26000	26000	26000	12
684	20240628	094400	692359750	26000	26000	26100	26000	85
685	20240628	094300	690143550	26000	26050	26050	26000	332
686	20240628	094200	681495650	26050	26100	26100	26050	155
687	20240628	094100	677457500	26050	26050	26150	26050	351
688	20240628	094000	668291550	26050	26100	26200	26050	807
689	20240628	093900	647214350	26050	26050	26050	26050	5
690	20240628	093800	647084100	26050	26050	26050	26050	17
691	20240628	093700	646641250	26050	26050	26050	26050	10
692	20240628	093600	646380750	26050	26100	26100	26050	773
693	20240628	093500	626236200	26100	26100	26100	26100	15
694	20240628	093400	625844700	26100	26150	26150	26100	515
695	20240628	093300	612393150	26100	26150	26150	26100	769
696	20240628	093200	592315600	26150	26200	26200	26150	684
697	20240628	093100	574407500	26200	26300	26300	26200	591
698	20240628	093000	558896850	26300	26300	26300	26300	310
699	20240628	092900	550743850	26300	26300	26300	26300	3
700	20240628	092800	550664950	26300	26250	26300	26250	44
701	20240628	092700	549508950	26250	26200	26250	26200	1468
702	20240628	092600	511042900	26200	26250	26250	26200	253
703	20240628	092500	504402200	26300	26250	26300	26250	303
704	20240628	092400	496433800	26250	26250	26300	26250	250
705	20240628	092300	489866300	26250	26250	26300	26200	407
706	20240628	092200	479183350	26250	26200	26250	26200	155
707	20240628	092100	475114650	26150	26150	26150	26150	0
708	20240628	092000	475114650	26150	26200	26200	26150	441
709	20240628	091900	463582250	26200	26250	26350	26200	274
710	20240628	091800	456396000	26250	26250	26250	26250	18
711	20240628	091700	455923500	26250	26200	26250	26150	471
712	20240628	091600	443581950	26150	26100	26150	26050	785
713	20240628	091500	423084650	26050	26100	26100	26000	563
714	20240628	091400	408425500	26050	26050	26100	26050	89
715	20240628	091300	406107000	26050	26050	26100	26050	86
716	20240628	091200	403866150	26050	26150	26150	26050	319
717	20240628	091100	395546200	26150	25950	26150	25950	1759
718	20240628	091000	349793700	25950	26000	26000	25950	688
719	20240628	090900	331908600	26000	26000	26100	26000	1001
720	20240628	090800	305856250	26000	26150	26150	26000	871
721	20240628	090700	283111500	26150	26050	26150	25950	590
722	20240628	090600	267747850	25950	26150	26150	25950	3871
723	20240628	090500	166986450	26100	26200	26200	26100	1371
724	20240628	090400	131156650	26200	26300	26300	26150	1616
725	20240628	090300	88780200	26350	26350	26350	26350	313
726	20240628	090200	80532650	26350	26450	26450	26350	579
727	20240628	090100	65261700	26450	26500	26550	26450	1995
728	20240628	090000	12388100	26500	26550	26550	26500	397