KissMeData/063080/min/candle-20240613.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240613	193900	272756050	27100	27100	27100	27100	387
3	20240613	193800	272756050	27100	27100	27100	27100	0
4	20240613	193700	272756050	27100	27100	27100	27100	0
5	20240613	193600	272756050	27100	27100	27100	27100	0
6	20240613	193500	272756050	27100	27100	27100	27100	0
7	20240613	193400	272756050	27100	27100	27100	27100	0
8	20240613	193300	272756050	27100	27100	27100	27100	0
9	20240613	193200	272756050	27100	27100	27100	27100	0
10	20240613	193100	272756050	27100	27100	27100	27100	0
11	20240613	193000	272756050	27100	27100	27100	27100	0
12	20240613	192900	272756050	27100	27100	27100	27100	0
13	20240613	192800	272756050	27100	27100	27100	27100	0
14	20240613	192700	272756050	27100	27100	27100	27100	0
15	20240613	192600	272756050	27100	27100	27100	27100	0
16	20240613	192500	272756050	27100	27100	27100	27100	0
17	20240613	192400	272756050	27100	27100	27100	27100	0
18	20240613	192300	272756050	27100	27100	27100	27100	0
19	20240613	192200	272756050	27100	27100	27100	27100	0
20	20240613	192100	272756050	27100	27100	27100	27100	0
21	20240613	192000	272756050	27100	27100	27100	27100	0
22	20240613	191900	272756050	27100	27100	27100	27100	0
23	20240613	191800	272756050	27100	27100	27100	27100	0
24	20240613	191700	272756050	27100	27100	27100	27100	0
25	20240613	191600	272756050	27100	27100	27100	27100	0
26	20240613	191500	272756050	27100	27100	27100	27100	0
27	20240613	191400	272756050	27100	27100	27100	27100	0
28	20240613	191300	272756050	27100	27100	27100	27100	0
29	20240613	191200	272756050	27100	27100	27100	27100	0
30	20240613	191100	272756050	27100	27100	27100	27100	0
31	20240613	191000	272756050	27100	27100	27100	27100	0
32	20240613	190900	272756050	27100	27100	27100	27100	387
33	20240613	190800	272756050	27100	27100	27100	27100	0
34	20240613	190700	272756050	27100	27100	27100	27100	0
35	20240613	190600	272756050	27100	27100	27100	27100	0
36	20240613	190500	272756050	27100	27100	27100	27100	0
37	20240613	190400	272756050	27100	27100	27100	27100	0
38	20240613	190300	272756050	27100	27100	27100	27100	0
39	20240613	190200	272756050	27100	27100	27100	27100	0
40	20240613	190100	272756050	27100	27100	27100	27100	0
41	20240613	190000	272756050	27100	27100	27100	27100	0
42	20240613	185900	272756050	27100	27100	27100	27100	0
43	20240613	185800	272756050	27100	27100	27100	27100	0
44	20240613	185700	272756050	27100	27100	27100	27100	0
45	20240613	185600	272756050	27100	27100	27100	27100	0
46	20240613	185500	272756050	27100	27100	27100	27100	0
47	20240613	185400	272756050	27100	27100	27100	27100	0
48	20240613	185300	272756050	27100	27100	27100	27100	0
49	20240613	185200	272756050	27100	27100	27100	27100	0
50	20240613	185100	272756050	27100	27100	27100	27100	0
51	20240613	185000	272756050	27100	27100	27100	27100	0
52	20240613	184900	272756050	27100	27100	27100	27100	0
53	20240613	184800	272756050	27100	27100	27100	27100	0
54	20240613	184700	272756050	27100	27100	27100	27100	0
55	20240613	184600	272756050	27100	27100	27100	27100	0
56	20240613	184500	272756050	27100	27100	27100	27100	0
57	20240613	184400	272756050	27100	27100	27100	27100	0
58	20240613	184300	272756050	27100	27100	27100	27100	0
59	20240613	184200	272756050	27100	27100	27100	27100	0
60	20240613	184100	272756050	27100	27100	27100	27100	0
61	20240613	184000	272756050	27100	27100	27100	27100	0
62	20240613	183900	272756050	27100	27100	27100	27100	387
63	20240613	183800	272756050	27100	27100	27100	27100	0
64	20240613	183700	272756050	27100	27100	27100	27100	0
65	20240613	183600	272756050	27100	27100	27100	27100	0
66	20240613	183500	272756050	27100	27100	27100	27100	0
67	20240613	183400	272756050	27100	27100	27100	27100	0
68	20240613	183300	272756050	27100	27100	27100	27100	0
69	20240613	183200	272756050	27100	27100	27100	27100	0
70	20240613	183100	272756050	27100	27100	27100	27100	0
71	20240613	183000	272756050	27100	27100	27100	27100	0
72	20240613	182900	272756050	27100	27100	27100	27100	0
73	20240613	182800	272756050	27100	27100	27100	27100	0
74	20240613	182700	272756050	27100	27100	27100	27100	0
75	20240613	182600	272756050	27100	27100	27100	27100	0
76	20240613	182500	272756050	27100	27100	27100	27100	0
77	20240613	182400	272756050	27100	27100	27100	27100	0
78	20240613	182300	272756050	27100	27100	27100	27100	0
79	20240613	182200	272756050	27100	27100	27100	27100	0
80	20240613	182100	272756050	27100	27100	27100	27100	0
81	20240613	182000	272756050	27100	27100	27100	27100	0
82	20240613	181900	272756050	27100	27100	27100	27100	0
83	20240613	181800	272756050	27100	27100	27100	27100	0
84	20240613	181700	272756050	27100	27100	27100	27100	0
85	20240613	181600	272756050	27100	27100	27100	27100	0
86	20240613	181500	272756050	27100	27100	27100	27100	0
87	20240613	181400	272756050	27100	27100	27100	27100	0
88	20240613	181300	272756050	27100	27100	27100	27100	0
89	20240613	181200	272756050	27100	27100	27100	27100	0
90	20240613	181100	272756050	27100	27100	27100	27100	0
91	20240613	181000	272756050	27100	27100	27100	27100	0
92	20240613	180900	272756050	27100	27100	27100	27100	387
93	20240613	180800	272756050	27100	27100	27100	27100	0
94	20240613	180700	272756050	27100	27100	27100	27100	0
95	20240613	180600	272756050	27100	27100	27100	27100	0
96	20240613	180500	272756050	27100	27100	27100	27100	0
97	20240613	180400	272756050	27100	27100	27100	27100	0
98	20240613	180300	272756050	27100	27100	27100	27100	0
99	20240613	180200	272756050	27100	27100	27100	27100	0
100	20240613	180100	272756050	27100	27100	27100	27100	0
101	20240613	180000	272756050	27100	27100	27100	27100	0
102	20240613	175900	272756050	27100	27100	27100	27100	0
103	20240613	175800	272756050	27100	27100	27100	27100	0
104	20240613	175700	272756050	27100	27100	27100	27100	0
105	20240613	175600	272756050	27100	27100	27100	27100	0
106	20240613	175500	272756050	27100	27100	27100	27100	0
107	20240613	175400	272756050	27100	27100	27100	27100	0
108	20240613	175300	272756050	27100	27100	27100	27100	0
109	20240613	175200	272756050	27100	27100	27100	27100	0
110	20240613	175100	272756050	27100	27100	27100	27100	0
111	20240613	175000	272756050	27100	27100	27100	27100	0
112	20240613	174900	272756050	27100	27100	27100	27100	0
113	20240613	174800	272756050	27100	27100	27100	27100	0
114	20240613	174700	272756050	27100	27100	27100	27100	0
115	20240613	174600	272756050	27100	27100	27100	27100	0
116	20240613	174500	272756050	27100	27100	27100	27100	0
117	20240613	174400	272756050	27100	27100	27100	27100	0
118	20240613	174300	272756050	27100	27100	27100	27100	0
119	20240613	174200	272756050	27100	27100	27100	27100	0
120	20240613	174100	272756050	27100	27100	27100	27100	0
121	20240613	174000	272756050	27100	27100	27100	27100	0
122	20240613	173900	272756050	27100	27100	27100	27100	387
123	20240613	173800	272756050	27100	27100	27100	27100	0
124	20240613	173700	272756050	27100	27100	27100	27100	0
125	20240613	173600	272756050	27100	27100	27100	27100	0
126	20240613	173500	272756050	27100	27100	27100	27100	0
127	20240613	173400	272756050	27100	27100	27100	27100	0
128	20240613	173300	272756050	27100	27100	27100	27100	0
129	20240613	173200	272756050	27100	27100	27100	27100	0
130	20240613	173100	272756050	27100	27100	27100	27100	0
131	20240613	173000	272756050	27100	27100	27100	27100	0
132	20240613	172900	272756050	27100	27100	27100	27100	0
133	20240613	172800	272756050	27100	27100	27100	27100	0
134	20240613	172700	272756050	27100	27100	27100	27100	0
135	20240613	172600	272756050	27100	27100	27100	27100	0
136	20240613	172500	272756050	27100	27100	27100	27100	0
137	20240613	172400	272756050	27100	27100	27100	27100	0
138	20240613	172300	272756050	27100	27100	27100	27100	0
139	20240613	172200	272756050	27100	27100	27100	27100	0
140	20240613	172100	272756050	27100	27100	27100	27100	0
141	20240613	172000	272756050	27100	27100	27100	27100	0
142	20240613	171900	272756050	27100	27100	27100	27100	0
143	20240613	171800	272756050	27100	27100	27100	27100	0
144	20240613	171700	272756050	27100	27100	27100	27100	0
145	20240613	171600	272756050	27100	27100	27100	27100	0
146	20240613	171500	272756050	27100	27100	27100	27100	0
147	20240613	171400	272756050	27100	27100	27100	27100	0
148	20240613	171300	272756050	27100	27100	27100	27100	0
149	20240613	171200	272756050	27100	27100	27100	27100	0
150	20240613	171100	272756050	27100	27100	27100	27100	0
151	20240613	171000	272756050	27100	27100	27100	27100	0
152	20240613	170900	272756050	27100	27100	27100	27100	387
153	20240613	170800	272756050	27100	27100	27100	27100	0
154	20240613	170700	272756050	27100	27100	27100	27100	0
155	20240613	170600	272756050	27100	27100	27100	27100	0
156	20240613	170500	272756050	27100	27100	27100	27100	0
157	20240613	170400	272756050	27100	27100	27100	27100	0
158	20240613	170300	272756050	27100	27100	27100	27100	0
159	20240613	170200	272756050	27100	27100	27100	27100	0
160	20240613	170100	272756050	27100	27100	27100	27100	0
161	20240613	170000	272756050	27100	27100	27100	27100	0
162	20240613	165900	272756050	27100	27100	27100	27100	0
163	20240613	165800	272756050	27100	27100	27100	27100	0
164	20240613	165700	272756050	27100	27100	27100	27100	0
165	20240613	165600	272756050	27100	27100	27100	27100	0
166	20240613	165500	272756050	27100	27100	27100	27100	0
167	20240613	165400	272756050	27100	27100	27100	27100	0
168	20240613	165300	272756050	27100	27100	27100	27100	0
169	20240613	165200	272756050	27100	27100	27100	27100	0
170	20240613	165100	272756050	27100	27100	27100	27100	0
171	20240613	165000	272756050	27100	27100	27100	27100	0
172	20240613	164900	272756050	27100	27100	27100	27100	0
173	20240613	164800	272756050	27100	27100	27100	27100	0
174	20240613	164700	272756050	27100	27100	27100	27100	0
175	20240613	164600	272756050	27100	27100	27100	27100	0
176	20240613	164500	272756050	27100	27100	27100	27100	0
177	20240613	164400	272756050	27100	27100	27100	27100	0
178	20240613	164300	272756050	27100	27100	27100	27100	0
179	20240613	164200	272756050	27100	27100	27100	27100	0
180	20240613	164100	272756050	27100	27100	27100	27100	0
181	20240613	164000	272756050	27100	27100	27100	27100	0
182	20240613	163900	272756050	27100	27100	27100	27100	387
183	20240613	163800	272756050	27100	27100	27100	27100	0
184	20240613	163700	272756050	27100	27100	27100	27100	0
185	20240613	163600	272756050	27100	27100	27100	27100	0
186	20240613	163500	272756050	27100	27100	27100	27100	0
187	20240613	163400	272756050	27100	27100	27100	27100	0
188	20240613	163300	272756050	27100	27100	27100	27100	0
189	20240613	163200	272756050	27100	27100	27100	27100	0
190	20240613	163100	272756050	27100	27100	27100	27100	0
191	20240613	163000	272756050	27100	27100	27100	27100	0
192	20240613	162900	272756050	27100	27100	27100	27100	0
193	20240613	162800	272756050	27100	27100	27100	27100	0
194	20240613	162700	272756050	27100	27100	27100	27100	0
195	20240613	162600	272756050	27100	27100	27100	27100	0
196	20240613	162500	272756050	27100	27100	27100	27100	0
197	20240613	162400	272756050	27100	27100	27100	27100	0
198	20240613	162300	272756050	27100	27100	27100	27100	0
199	20240613	162200	272756050	27100	27100	27100	27100	0
200	20240613	162100	272756050	27100	27100	27100	27100	0
201	20240613	162000	272756050	27100	27100	27100	27100	0
202	20240613	161900	272756050	27100	27100	27100	27100	0
203	20240613	161800	272756050	27100	27100	27100	27100	0
204	20240613	161700	272756050	27100	27100	27100	27100	0
205	20240613	161600	272756050	27100	27100	27100	27100	0
206	20240613	161500	272756050	27100	27100	27100	27100	0
207	20240613	161400	272756050	27100	27100	27100	27100	0
208	20240613	161300	272756050	27100	27100	27100	27100	0
209	20240613	161200	272756050	27100	27100	27100	27100	0
210	20240613	161100	272756050	27100	27100	27100	27100	0
211	20240613	161000	272756050	27100	27100	27100	27100	0
212	20240613	160900	272756050	27100	27100	27100	27100	387
213	20240613	160800	272756050	27100	27100	27100	27100	0
214	20240613	160700	272756050	27100	27100	27100	27100	0
215	20240613	160600	272756050	27100	27100	27100	27100	0
216	20240613	160500	272756050	27100	27100	27100	27100	0
217	20240613	160400	272756050	27100	27100	27100	27100	0
218	20240613	160300	272756050	27100	27100	27100	27100	0
219	20240613	160200	272756050	27100	27100	27100	27100	0
220	20240613	160100	272756050	27100	27100	27100	27100	0
221	20240613	160000	272756050	27100	27100	27100	27100	0
222	20240613	155900	272756050	27100	27100	27100	27100	0
223	20240613	155800	272756050	27100	27100	27100	27100	0
224	20240613	155700	272756050	27100	27100	27100	27100	0
225	20240613	155600	272756050	27100	27100	27100	27100	0
226	20240613	155500	272756050	27100	27100	27100	27100	0
227	20240613	155400	272756050	27100	27100	27100	27100	0
228	20240613	155300	272756050	27100	27100	27100	27100	0
229	20240613	155200	272756050	27100	27100	27100	27100	0
230	20240613	155100	272756050	27100	27100	27100	27100	0
231	20240613	155000	272756050	27100	27100	27100	27100	0
232	20240613	154900	272756050	27100	27100	27100	27100	0
233	20240613	154800	272756050	27100	27100	27100	27100	0
234	20240613	154700	272756050	27100	27100	27100	27100	0
235	20240613	154600	272756050	27100	27100	27100	27100	0
236	20240613	154500	272756050	27100	27100	27100	27100	0
237	20240613	154400	272756050	27100	27100	27100	27100	0
238	20240613	154300	272756050	27100	27100	27100	27100	0
239	20240613	154200	272756050	27100	27100	27100	27100	0
240	20240613	154100	272756050	27100	27100	27100	27100	0
241	20240613	154000	272756050	27100	27100	27100	27100	0
242	20240613	153900	272756050	27100	27100	27100	27100	387
243	20240613	153800	272756050	27100	27100	27100	27100	0
244	20240613	153700	272756050	27100	27100	27100	27100	0
245	20240613	153600	272756050	27100	27100	27100	27100	0
246	20240613	153500	272756050	27100	27100	27100	27100	0
247	20240613	153400	272756050	27100	27100	27100	27100	0
248	20240613	153300	272756050	27100	27100	27100	27100	0
249	20240613	153200	272756050	27100	27100	27100	27100	0
250	20240613	153100	272756050	27100	27100	27100	27100	0
251	20240613	153000	272756050	27100	27100	27100	27100	387
252	20240613	152900	262268350	27100	27100	27100	27100	0
253	20240613	152800	262268350	27100	27100	27100	27100	0
254	20240613	152700	262268350	27100	27100	27100	27100	0
255	20240613	152600	262268350	27100	27100	27100	27100	0
256	20240613	152500	262268350	27100	27100	27100	27100	0
257	20240613	152400	262268350	27100	27100	27100	27100	0
258	20240613	152300	262268350	27100	27100	27100	27100	0
259	20240613	152200	262268350	27100	27100	27100	27100	0
260	20240613	152100	262268350	27100	27100	27100	27100	0
261	20240613	152000	262268350	27100	27100	27100	27100	0
262	20240613	151900	262268350	27100	27100	27100	27100	174
263	20240613	151800	257552950	27100	27100	27100	27100	0
264	20240613	151700	257552950	27100	27100	27100	27100	129
265	20240613	151600	254057050	27150	27150	27150	27150	58
266	20240613	151500	252482350	27150	27100	27150	27100	8
267	20240613	151400	252265400	27100	27100	27100	27100	1
268	20240613	151300	252238300	27150	27150	27150	27150	0
269	20240613	151200	252238300	27150	27150	27150	27150	0
270	20240613	151100	252238300	27150	27100	27150	27100	43
271	20240613	151000	251071150	27100	27100	27100	27100	5
272	20240613	150900	250935650	27100	27100	27100	27100	0
273	20240613	150800	250935650	27100	27100	27100	27100	1
274	20240613	150700	250908550	27100	27100	27100	27100	0
275	20240613	150600	250908550	27100	27100	27100	27100	8
276	20240613	150500	250691750	27100	27100	27100	27100	0
277	20240613	150400	250691750	27100	27100	27100	27100	0
278	20240613	150300	250691750	27100	27100	27100	27100	0
279	20240613	150200	250691750	27100	27100	27100	27100	0
280	20240613	150100	250691750	27100	27100	27100	27100	186
281	20240613	150000	245651150	27050	27050	27050	27050	0
282	20240613	145900	245651150	27050	27050	27050	27050	0
283	20240613	145800	245651150	27050	27050	27050	27050	0
284	20240613	145700	245651150	27050	27050	27050	27050	31
285	20240613	145600	244812600	27000	27050	27050	27000	120
286	20240613	145500	241567600	27050	27050	27050	27050	1
287	20240613	145400	241540550	27100	27100	27100	27100	243
288	20240613	145300	234955250	27100	27050	27100	27050	2
289	20240613	145200	234901100	27100	27100	27100	27100	0
290	20240613	145100	234901100	27100	27100	27100	27100	0
291	20240613	145000	234901100	27100	27100	27100	27100	0
292	20240613	144900	234901100	27100	27100	27100	27100	0
293	20240613	144800	234901100	27100	27100	27100	27100	0
294	20240613	144700	234901100	27100	27100	27100	27100	2
295	20240613	144600	234846900	27100	27100	27100	27100	0
296	20240613	144500	234846900	27100	27100	27100	27100	0
297	20240613	144400	234846900	27100	27100	27100	27100	0
298	20240613	144300	234846900	27100	27000	27100	27000	3
299	20240613	144200	234765700	27100	27100	27100	27100	0
300	20240613	144100	234765700	27100	27100	27100	27100	0
301	20240613	144000	234765700	27100	27100	27100	27100	1
302	20240613	143900	234738600	27000	27000	27000	27000	2
303	20240613	143800	234684600	27100	27100	27100	27100	2
304	20240613	143700	234630400	27000	27050	27100	27000	33
305	20240613	143600	233737750	27050	27050	27050	27050	0
306	20240613	143500	233737750	27050	27050	27050	27050	20
307	20240613	143400	233196750	27150	27150	27150	27150	0
308	20240613	143300	233196750	27150	27150	27150	27150	0
309	20240613	143200	233196750	27150	27150	27150	27150	0
310	20240613	143100	233196750	27150	27150	27150	27150	0
311	20240613	143000	233196750	27150	27150	27150	27150	0
312	20240613	142900	233196750	27150	27150	27150	27150	0
313	20240613	142800	233196750	27150	27150	27150	27150	1
314	20240613	142700	233169600	27150	27150	27150	27150	50
315	20240613	142600	231812100	27150	27150	27150	27150	0
316	20240613	142500	231812100	27150	27150	27150	27150	0
317	20240613	142400	231812100	27150	27150	27150	27150	0
318	20240613	142300	231812100	27150	27150	27150	27150	0
319	20240613	142200	231812100	27150	27050	27150	27050	1809
320	20240613	142100	182717050	27050	27050	27050	27050	0
321	20240613	142000	182717050	27050	27050	27050	27050	4
322	20240613	141900	182608850	27050	27000	27050	27000	2
323	20240613	141800	182554800	27000	27000	27000	27000	112
324	20240613	141700	179530800	27050	27050	27050	27050	0
325	20240613	141600	179530800	27050	27050	27050	27050	1
326	20240613	141500	179503750	27050	27050	27050	27050	10
327	20240613	141400	179233250	27000	27000	27000	27000	3
328	20240613	141300	179152250	27050	27050	27050	27050	5
329	20240613	141200	179017000	27050	27050	27050	27050	0
330	20240613	141100	179017000	27050	27050	27050	27050	0
331	20240613	141000	179017000	27050	27050	27050	27050	0
332	20240613	140900	179017000	27050	27050	27050	27050	0
333	20240613	140800	179017000	27050	27050	27050	27050	0
334	20240613	140700	179017000	27050	27050	27050	27050	5
335	20240613	140600	178881750	27050	27050	27050	27050	0
336	20240613	140500	178881750	27050	27050	27050	27050	0
337	20240613	140400	178881750	27050	27050	27050	27050	257
338	20240613	140300	171929900	27050	27050	27050	27050	0
339	20240613	140200	171929900	27050	27050	27050	27050	26
340	20240613	140100	171226600	27050	27050	27050	27050	0
341	20240613	140000	171226600	27050	27050	27050	27050	3
342	20240613	135900	171145450	27050	27050	27050	27050	0
343	20240613	135800	171145450	27050	27050	27050	27050	0
344	20240613	135700	171145450	27050	27050	27050	27050	0
345	20240613	135600	171145450	27050	27050	27050	27050	0
346	20240613	135500	171145450	27050	27050	27050	27050	1
347	20240613	135400	171118400	27050	27050	27050	27050	0
348	20240613	135300	171118400	27050	27100	27100	27050	214
349	20240613	135200	165329550	27100	27100	27100	27100	7
350	20240613	135100	165139850	27100	27100	27100	27100	50
351	20240613	135000	163784850	27100	27100	27100	27100	0
352	20240613	134900	163784850	27100	27100	27100	27100	100
353	20240613	134800	161074850	27050	27050	27050	27050	0
354	20240613	134700	161074850	27050	27050	27050	27050	16
355	20240613	134600	160642050	27050	27050	27050	27050	0
356	20240613	134500	160642050	27050	27050	27050	27050	0
357	20240613	134400	160642050	27050	27100	27100	27050	155
358	20240613	134300	156449050	27100	27100	27100	27100	0
359	20240613	134200	156449050	27100	27100	27100	27100	15
360	20240613	134100	156042550	27100	27100	27100	27100	5
361	20240613	134000	155907050	27100	27100	27100	27100	1
362	20240613	133900	155879950	27100	27100	27100	27100	4
363	20240613	133800	155771550	27100	27100	27100	27100	0
364	20240613	133700	155771550	27100	27100	27100	27100	0
365	20240613	133600	155771550	27100	27100	27100	27100	1
366	20240613	133500	155744450	27100	27100	27100	27100	0
367	20240613	133400	155744450	27100	27100	27100	27100	0
368	20240613	133300	155744450	27100	27100	27100	27100	124
369	20240613	133200	152384050	27100	27100	27100	27100	0
370	20240613	133100	152384050	27100	27100	27100	27100	0
371	20240613	133000	152384050	27100	27150	27150	27100	37
372	20240613	132900	151381250	27150	27150	27150	27150	0
373	20240613	132800	151381250	27150	27150	27150	27150	0
374	20240613	132700	151381250	27150	27150	27150	27150	0
375	20240613	132600	151381250	27150	27150	27150	27150	0
376	20240613	132500	151381250	27150	27150	27150	27150	82
377	20240613	132400	149154950	27150	27150	27150	27150	100
378	20240613	132300	146439950	27150	27150	27150	27150	0
379	20240613	132200	146439950	27150	27150	27150	27150	2
380	20240613	132100	146385650	27150	27150	27150	27150	0
381	20240613	132000	146385650	27150	27200	27200	27150	3
382	20240613	131900	146304100	27200	27150	27200	27150	103
383	20240613	131800	143507600	27150	27150	27150	27150	10
384	20240613	131700	143236100	27200	27200	27200	27200	0
385	20240613	131600	143236100	27200	27200	27200	27200	1
386	20240613	131500	143208900	27150	27150	27150	27150	0
387	20240613	131400	143208900	27150	27150	27150	27150	0
388	20240613	131300	143208900	27150	27150	27150	27150	1
389	20240613	131200	143181750	27150	27150	27150	27150	1
390	20240613	131100	143154600	27200	27200	27200	27200	1
391	20240613	131000	143127400	27200	27200	27200	27200	0
392	20240613	130900	143127400	27200	27200	27200	27200	0
393	20240613	130800	143127400	27200	27200	27200	27200	0
394	20240613	130700	143127400	27200	27200	27200	27200	0
395	20240613	130600	143127400	27200	27200	27200	27200	0
396	20240613	130500	143127400	27200	27200	27200	27200	70
397	20240613	130400	141223400	27200	27200	27200	27200	0
398	20240613	130300	141223400	27200	27200	27200	27200	0
399	20240613	130200	141223400	27200	27200	27200	27200	0
400	20240613	130100	141223400	27200	27200	27200	27200	1
401	20240613	130000	141196200	27200	27200	27200	27200	0
402	20240613	125900	141196200	27200	27200	27200	27200	0
403	20240613	125800	141196200	27200	27200	27200	27200	0
404	20240613	125700	141196200	27200	27200	27200	27200	0
405	20240613	125600	141196200	27200	27200	27200	27200	2
406	20240613	125500	141141800	27250	27250	27250	27250	0
407	20240613	125400	141141800	27250	27250	27250	27250	0
408	20240613	125300	141141800	27250	27250	27250	27250	0
409	20240613	125200	141141800	27250	27250	27250	27250	0
410	20240613	125100	141141800	27250	27250	27250	27250	0
411	20240613	125000	141141800	27250	27250	27250	27250	0
412	20240613	124900	141141800	27250	27250	27250	27250	0
413	20240613	124800	141141800	27250	27250	27250	27250	0
414	20240613	124700	141141800	27250	27250	27250	27250	0
415	20240613	124600	141141800	27250	27250	27250	27250	0
416	20240613	124500	141141800	27250	27200	27250	27200	27
417	20240613	124400	140407300	27150	27150	27150	27150	171
418	20240613	124300	135764650	27200	27200	27200	27200	8
419	20240613	124200	135547050	27200	27200	27200	27200	0
420	20240613	124100	135547050	27200	27200	27200	27200	0
421	20240613	124000	135547050	27200	27200	27200	27200	8
422	20240613	123900	135329450	27200	27200	27200	27200	0
423	20240613	123800	135329450	27200	27200	27200	27200	0
424	20240613	123700	135329450	27200	27200	27200	27200	1
425	20240613	123600	135302250	27200	27200	27200	27200	1
426	20240613	123500	135275050	27200	27200	27200	27200	76
427	20240613	123400	133207850	27150	27150	27150	27150	2
428	20240613	123300	133153550	27150	27150	27150	27150	0
429	20240613	123200	133153550	27150	27150	27150	27150	30
430	20240613	123100	132339050	27200	27200	27200	27200	0
431	20240613	123000	132339050	27200	27200	27200	27200	0
432	20240613	122900	132339050	27200	27200	27200	27200	78
433	20240613	122800	130217450	27200	27200	27200	27200	1
434	20240613	122700	130190250	27200	27200	27200	27200	0
435	20240613	122600	130190250	27200	27200	27200	27200	0
436	20240613	122500	130190250	27200	27200	27200	27200	0
437	20240613	122400	130190250	27200	27200	27200	27200	0
438	20240613	122300	130190250	27200	27200	27200	27200	0
439	20240613	122200	130190250	27200	27200	27200	27200	0
440	20240613	122100	130190250	27200	27200	27200	27200	2
441	20240613	122000	130135850	27200	27200	27200	27200	0
442	20240613	121900	130135850	27200	27200	27200	27200	0
443	20240613	121800	130135850	27200	27200	27200	27200	0
444	20240613	121700	130135850	27200	27200	27200	27200	197
445	20240613	121600	124777450	27200	27200	27200	27200	5
446	20240613	121500	124641450	27250	27250	27250	27250	3
447	20240613	121400	124559700	27250	27250	27250	27250	0
448	20240613	121300	124559700	27250	27250	27250	27250	0
449	20240613	121200	124559700	27250	27250	27250	27250	0
450	20240613	121100	124559700	27250	27250	27250	27250	0
451	20240613	121000	124559700	27250	27250	27250	27250	100
452	20240613	120900	121834700	27200	27200	27200	27200	100
453	20240613	120800	119114700	27200	27200	27200	27200	40
454	20240613	120700	118026700	27200	27200	27200	27200	0
455	20240613	120600	118026700	27200	27200	27200	27200	50
456	20240613	120500	116666700	27200	27200	27200	27200	0
457	20240613	120400	116666700	27200	27200	27200	27200	0
458	20240613	120300	116666700	27200	27200	27200	27200	0
459	20240613	120200	116666700	27200	27200	27200	27200	0
460	20240613	120100	116666700	27200	27200	27200	27200	0
461	20240613	120000	116666700	27200	27200	27200	27200	22
462	20240613	115900	116068300	27200	27200	27200	27200	0
463	20240613	115800	116068300	27200	27200	27200	27200	0
464	20240613	115700	116068300	27200	27200	27200	27200	0
465	20240613	115600	116068300	27200	27200	27200	27200	60
466	20240613	115500	114436300	27200	27200	27200	27200	0
467	20240613	115400	114436300	27200	27200	27200	27200	0
468	20240613	115300	114436300	27200	27200	27200	27200	0
469	20240613	115200	114436300	27200	27200	27200	27200	0
470	20240613	115100	114436300	27200	27200	27200	27200	0
471	20240613	115000	114436300	27200	27200	27200	27200	0
472	20240613	114900	114436300	27200	27200	27200	27200	0
473	20240613	114800	114436300	27200	27200	27200	27200	22
474	20240613	114700	113837900	27200	27200	27200	27200	40
475	20240613	114600	112749900	27200	27200	27200	27200	0
476	20240613	114500	112749900	27200	27200	27200	27200	0
477	20240613	114400	112749900	27200	27200	27200	27200	0
478	20240613	114300	112749900	27200	27200	27200	27200	0
479	20240613	114200	112749900	27200	27200	27200	27200	0
480	20240613	114100	112749900	27200	27200	27200	27200	0
481	20240613	114000	112749900	27200	27200	27200	27200	0
482	20240613	113900	112749900	27200	27200	27200	27200	0
483	20240613	113800	112749900	27200	27200	27200	27200	0
484	20240613	113700	112749900	27200	27200	27200	27200	0
485	20240613	113600	112749900	27200	27200	27200	27200	0
486	20240613	113500	112749900	27200	27200	27200	27200	2
487	20240613	113400	112695500	27250	27250	27250	27250	0
488	20240613	113300	112695500	27250	27250	27250	27250	4
489	20240613	113200	112586500	27200	27200	27200	27200	0
490	20240613	113100	112586500	27200	27200	27200	27200	0
491	20240613	113000	112586500	27200	27200	27200	27200	3
492	20240613	112900	112504900	27200	27200	27200	27200	92
493	20240613	112800	110002500	27200	27200	27200	27200	0
494	20240613	112700	110002500	27200	27200	27200	27200	0
495	20240613	112600	110002500	27200	27200	27200	27200	0
496	20240613	112500	110002500	27200	27200	27200	27200	0
497	20240613	112400	110002500	27200	27150	27200	27150	8
498	20240613	112300	109784950	27150	27150	27150	27150	430
499	20240613	112200	98110450	27150	27150	27150	27150	0
500	20240613	112100	98110450	27150	27150	27150	27150	0
501	20240613	112000	98110450	27150	27150	27150	27150	0
502	20240613	111900	98110450	27150	27150	27150	27150	1
503	20240613	111800	98083300	27150	27150	27150	27150	3
504	20240613	111700	98001850	27150	27150	27150	27150	0
505	20240613	111600	98001850	27150	27150	27150	27150	50
506	20240613	111500	96644350	27100	27100	27100	27100	0
507	20240613	111400	96644350	27100	27150	27150	27100	228
508	20240613	111300	90461300	27150	27150	27150	27150	2
509	20240613	111200	90407000	27150	27150	27150	27150	3
510	20240613	111100	90325550	27200	27200	27200	27200	0
511	20240613	111000	90325550	27200	27200	27200	27200	0
512	20240613	110900	90325550	27200	27200	27200	27200	0
513	20240613	110800	90325550	27200	27200	27200	27200	56
514	20240613	110700	88802350	27200	27200	27200	27200	0
515	20240613	110600	88802350	27200	27200	27200	27200	0
516	20240613	110500	88802350	27200	27200	27200	27200	0
517	20240613	110400	88802350	27200	27200	27200	27200	0
518	20240613	110300	88802350	27200	27200	27200	27200	0
519	20240613	110200	88802350	27200	27200	27200	27200	0
520	20240613	110100	88802350	27200	27200	27200	27200	0
521	20240613	110000	88802350	27200	27100	27200	27100	95
522	20240613	105900	86222950	27100	27100	27100	27100	20
523	20240613	105800	85680950	27150	27150	27150	27150	0
524	20240613	105700	85680950	27150	27150	27150	27150	0
525	20240613	105600	85680950	27150	27150	27150	27150	146
526	20240613	105500	81717050	27150	27150	27150	27150	0
527	20240613	105400	81717050	27150	27150	27150	27150	0
528	20240613	105300	81717050	27150	27150	27150	27150	20
529	20240613	105200	81174050	27200	27200	27200	27200	5
530	20240613	105100	81038050	27200	27200	27200	27200	0
531	20240613	105000	81038050	27200	27200	27200	27200	0
532	20240613	104900	81038050	27200	27200	27200	27200	0
533	20240613	104800	81038050	27200	27200	27200	27200	0
534	20240613	104700	81038050	27200	27200	27200	27200	14
535	20240613	104600	80657250	27200	27200	27200	27200	0
536	20240613	104500	80657250	27200	27200	27200	27200	0
537	20240613	104400	80657250	27200	27200	27200	27200	195
538	20240613	104300	75353250	27200	27200	27200	27200	0
539	20240613	104200	75353250	27200	27200	27200	27200	1
540	20240613	104100	75326050	27200	27200	27200	27200	50
541	20240613	104000	73966050	27200	27250	27250	27200	138
542	20240613	103900	70212050	27250	27250	27250	27250	0
543	20240613	103800	70212050	27250	27250	27250	27250	1
544	20240613	103700	70184800	27200	27200	27200	27200	0
545	20240613	103600	70184800	27200	27200	27200	27200	0
546	20240613	103500	70184800	27200	27200	27200	27200	0
547	20240613	103400	70184800	27200	27200	27200	27200	0
548	20240613	103300	70184800	27200	27200	27200	27200	0
549	20240613	103200	70184800	27200	27200	27200	27200	0
550	20240613	103100	70184800	27200	27200	27200	27200	0
551	20240613	103000	70184800	27200	27200	27200	27200	4
552	20240613	102900	70076000	27200	27200	27200	27200	1
553	20240613	102800	70048800	27200	27200	27200	27200	0
554	20240613	102700	70048800	27200	27200	27200	27200	0
555	20240613	102600	70048800	27200	27200	27200	27200	2
556	20240613	102500	69994400	27200	27200	27200	27200	10
557	20240613	102400	69722400	27250	27250	27250	27250	0
558	20240613	102300	69722400	27250	27250	27250	27250	5
559	20240613	102200	69586150	27200	27250	27250	27200	55
560	20240613	102100	68090100	27200	27200	27200	27200	0
561	20240613	102000	68090100	27200	27200	27200	27200	10
562	20240613	101900	67818100	27200	27200	27200	27200	0
563	20240613	101800	67818100	27200	27200	27200	27200	10
564	20240613	101700	67546100	27200	27200	27200	27200	0
565	20240613	101600	67546100	27200	27200	27200	27200	0
566	20240613	101500	67546100	27200	27200	27200	27200	10
567	20240613	101400	67274100	27200	27200	27200	27200	0
568	20240613	101300	67274100	27200	27200	27200	27200	0
569	20240613	101200	67274100	27200	27200	27200	27200	0
570	20240613	101100	67274100	27200	27200	27200	27200	0
571	20240613	101000	67274100	27200	27200	27200	27200	0
572	20240613	100900	67274100	27200	27200	27200	27200	0
573	20240613	100800	67274100	27200	27200	27200	27200	50
574	20240613	100700	65914100	27250	27250	27250	27250	4
575	20240613	100600	65805100	27250	27250	27250	27250	24
576	20240613	100500	65151100	27250	27250	27250	27250	130
577	20240613	100400	61608600	27250	27250	27250	27250	0
578	20240613	100300	61608600	27250	27250	27250	27250	0
579	20240613	100200	61608600	27250	27250	27250	27250	0
580	20240613	100100	61608600	27250	27250	27250	27250	0
581	20240613	100000	61608600	27250	27200	27250	27200	15
582	20240613	095900	61200100	27250	27250	27250	27250	0
583	20240613	095800	61200100	27250	27250	27250	27250	2
584	20240613	095700	61145600	27250	27250	27250	27250	0
585	20240613	095600	61145600	27250	27250	27250	27250	0
586	20240613	095500	61145600	27250	27250	27250	27250	10
587	20240613	095400	60873100	27250	27250	27250	27250	5
588	20240613	095300	60736850	27250	27250	27250	27250	1
589	20240613	095200	60709600	27250	27250	27250	27250	2
590	20240613	095100	60655100	27250	27250	27250	27250	0
591	20240613	095000	60655100	27250	27250	27250	27250	2
592	20240613	094900	60600600	27250	27250	27250	27250	6
593	20240613	094800	60437100	27250	27250	27250	27250	0
594	20240613	094700	60437100	27250	27250	27250	27250	0
595	20240613	094600	60437100	27250	27250	27250	27250	0
596	20240613	094500	60437100	27250	27250	27250	27250	31
597	20240613	094400	59592350	27350	27350	27350	27350	0
598	20240613	094300	59592350	27350	27350	27350	27350	0
599	20240613	094200	59592350	27350	27350	27350	27350	0
600	20240613	094100	59592350	27350	27350	27350	27350	0
601	20240613	094000	59592350	27350	27350	27350	27350	0
602	20240613	093900	59592350	27350	27350	27350	27350	0
603	20240613	093800	59592350	27350	27350	27350	27350	0
604	20240613	093700	59592350	27350	27350	27350	27350	0
605	20240613	093600	59592350	27350	27350	27350	27350	0
606	20240613	093500	59592350	27350	27350	27350	27350	0
607	20240613	093400	59592350	27350	27350	27350	27350	0
608	20240613	093300	59592350	27350	27350	27350	27350	0
609	20240613	093200	59592350	27350	27350	27350	27350	0
610	20240613	093100	59592350	27350	27350	27350	27350	0
611	20240613	093000	59592350	27350	27350	27350	27350	1
612	20240613	092900	59565000	27350	27350	27350	27350	0
613	20240613	092800	59565000	27350	27350	27350	27350	0
614	20240613	092700	59565000	27350	27350	27350	27350	0
615	20240613	092600	59565000	27350	27350	27350	27350	1
616	20240613	092500	59537650	27200	27200	27200	27200	0
617	20240613	092400	59537650	27200	27200	27200	27200	18
618	20240613	092300	59048050	27200	27200	27200	27200	0
619	20240613	092200	59048050	27200	27200	27200	27200	1
620	20240613	092100	59020850	27200	27400	27400	27200	41
621	20240613	092000	57900900	27250	27300	27300	27250	152
622	20240613	091900	53751550	27400	27400	27400	27400	1
623	20240613	091800	53724150	27400	27400	27400	27400	10
624	20240613	091700	53450150	27350	27350	27350	27350	30
625	20240613	091600	52629650	27450	27450	27450	27450	5
626	20240613	091500	52492400	27450	27450	27450	27450	0
627	20240613	091400	52492400	27450	27450	27450	27450	0
628	20240613	091300	52492400	27450	27450	27450	27450	0
629	20240613	091200	52492400	27450	27450	27450	27450	0
630	20240613	091100	52492400	27450	27450	27450	27450	0
631	20240613	091000	52492400	27450	27450	27450	27450	0
632	20240613	090900	52492400	27450	27400	27450	27350	675
633	20240613	090800	33980100	27450	27450	27450	27450	0
634	20240613	090700	33980100	27450	27450	27450	27450	28
635	20240613	090600	33211500	27400	27400	27450	27400	9
636	20240613	090500	32964850	27400	27400	27400	27400	35
637	20240613	090400	32005850	27400	27400	27450	27400	21
638	20240613	090300	31429950	27450	27400	27500	27400	538
639	20240613	090200	16659850	27400	27350	27400	27350	142
640	20240613	090100	12775150	27150	27150	27150	27150	0
641	20240613	090000	12775150	27150	27100	27200	27100	471