KissMeData/290670/min/candle-20240627.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240627	210600	327976300	23450	23450	23450	23450	858
3	20240627	210500	327976300	23450	23450	23450	23450	0
4	20240627	210400	327976300	23450	23450	23450	23450	0
5	20240627	210300	327976300	23450	23450	23450	23450	0
6	20240627	210200	327976300	23450	23450	23450	23450	0
7	20240627	210100	327976300	23450	23450	23450	23450	0
8	20240627	210000	327976300	23450	23450	23450	23450	0
9	20240627	205900	327976300	23450	23450	23450	23450	0
10	20240627	205800	327976300	23450	23450	23450	23450	0
11	20240627	205700	327976300	23450	23450	23450	23450	0
12	20240627	205600	327976300	23450	23450	23450	23450	0
13	20240627	205500	327976300	23450	23450	23450	23450	0
14	20240627	205400	327976300	23450	23450	23450	23450	0
15	20240627	205300	327976300	23450	23450	23450	23450	0
16	20240627	205200	327976300	23450	23450	23450	23450	0
17	20240627	205100	327976300	23450	23450	23450	23450	0
18	20240627	205000	327976300	23450	23450	23450	23450	0
19	20240627	204900	327976300	23450	23450	23450	23450	0
20	20240627	204800	327976300	23450	23450	23450	23450	0
21	20240627	204700	327976300	23450	23450	23450	23450	0
22	20240627	204600	327976300	23450	23450	23450	23450	0
23	20240627	204500	327976300	23450	23450	23450	23450	0
24	20240627	204400	327976300	23450	23450	23450	23450	0
25	20240627	204300	327976300	23450	23450	23450	23450	0
26	20240627	204200	327976300	23450	23450	23450	23450	0
27	20240627	204100	327976300	23450	23450	23450	23450	0
28	20240627	204000	327976300	23450	23450	23450	23450	0
29	20240627	203900	327976300	23450	23450	23450	23450	0
30	20240627	203800	327976300	23450	23450	23450	23450	0
31	20240627	203700	327976300	23450	23450	23450	23450	0
32	20240627	203600	327976300	23450	23450	23450	23450	858
33	20240627	203500	327976300	23450	23450	23450	23450	0
34	20240627	203400	327976300	23450	23450	23450	23450	0
35	20240627	203300	327976300	23450	23450	23450	23450	0
36	20240627	203200	327976300	23450	23450	23450	23450	0
37	20240627	203100	327976300	23450	23450	23450	23450	0
38	20240627	203000	327976300	23450	23450	23450	23450	0
39	20240627	202900	327976300	23450	23450	23450	23450	0
40	20240627	202800	327976300	23450	23450	23450	23450	0
41	20240627	202700	327976300	23450	23450	23450	23450	0
42	20240627	202600	327976300	23450	23450	23450	23450	0
43	20240627	202500	327976300	23450	23450	23450	23450	0
44	20240627	202400	327976300	23450	23450	23450	23450	0
45	20240627	202300	327976300	23450	23450	23450	23450	0
46	20240627	202200	327976300	23450	23450	23450	23450	0
47	20240627	202100	327976300	23450	23450	23450	23450	0
48	20240627	202000	327976300	23450	23450	23450	23450	0
49	20240627	201900	327976300	23450	23450	23450	23450	0
50	20240627	201800	327976300	23450	23450	23450	23450	0
51	20240627	201700	327976300	23450	23450	23450	23450	0
52	20240627	201600	327976300	23450	23450	23450	23450	0
53	20240627	201500	327976300	23450	23450	23450	23450	0
54	20240627	201400	327976300	23450	23450	23450	23450	0
55	20240627	201300	327976300	23450	23450	23450	23450	0
56	20240627	201200	327976300	23450	23450	23450	23450	0
57	20240627	201100	327976300	23450	23450	23450	23450	0
58	20240627	201000	327976300	23450	23450	23450	23450	0
59	20240627	200900	327976300	23450	23450	23450	23450	0
60	20240627	200800	327976300	23450	23450	23450	23450	0
61	20240627	200700	327976300	23450	23450	23450	23450	0
62	20240627	200600	327976300	23450	23450	23450	23450	858
63	20240627	200500	327976300	23450	23450	23450	23450	0
64	20240627	200400	327976300	23450	23450	23450	23450	0
65	20240627	200300	327976300	23450	23450	23450	23450	0
66	20240627	200200	327976300	23450	23450	23450	23450	0
67	20240627	200100	327976300	23450	23450	23450	23450	0
68	20240627	200000	327976300	23450	23450	23450	23450	0
69	20240627	195900	327976300	23450	23450	23450	23450	0
70	20240627	195800	327976300	23450	23450	23450	23450	0
71	20240627	195700	327976300	23450	23450	23450	23450	0
72	20240627	195600	327976300	23450	23450	23450	23450	0
73	20240627	195500	327976300	23450	23450	23450	23450	0
74	20240627	195400	327976300	23450	23450	23450	23450	0
75	20240627	195300	327976300	23450	23450	23450	23450	0
76	20240627	195200	327976300	23450	23450	23450	23450	0
77	20240627	195100	327976300	23450	23450	23450	23450	0
78	20240627	195000	327976300	23450	23450	23450	23450	0
79	20240627	194900	327976300	23450	23450	23450	23450	0
80	20240627	194800	327976300	23450	23450	23450	23450	0
81	20240627	194700	327976300	23450	23450	23450	23450	0
82	20240627	194600	327976300	23450	23450	23450	23450	0
83	20240627	194500	327976300	23450	23450	23450	23450	0
84	20240627	194400	327976300	23450	23450	23450	23450	0
85	20240627	194300	327976300	23450	23450	23450	23450	0
86	20240627	194200	327976300	23450	23450	23450	23450	0
87	20240627	194100	327976300	23450	23450	23450	23450	0
88	20240627	194000	327976300	23450	23450	23450	23450	0
89	20240627	193900	327976300	23450	23450	23450	23450	0
90	20240627	193800	327976300	23450	23450	23450	23450	0
91	20240627	193700	327976300	23450	23450	23450	23450	0
92	20240627	193600	327976300	23450	23450	23450	23450	858
93	20240627	193500	327976300	23450	23450	23450	23450	0
94	20240627	193400	327976300	23450	23450	23450	23450	0
95	20240627	193300	327976300	23450	23450	23450	23450	0
96	20240627	193200	327976300	23450	23450	23450	23450	0
97	20240627	193100	327976300	23450	23450	23450	23450	0
98	20240627	193000	327976300	23450	23450	23450	23450	0
99	20240627	192900	327976300	23450	23450	23450	23450	0
100	20240627	192800	327976300	23450	23450	23450	23450	0
101	20240627	192700	327976300	23450	23450	23450	23450	0
102	20240627	192600	327976300	23450	23450	23450	23450	0
103	20240627	192500	327976300	23450	23450	23450	23450	0
104	20240627	192400	327976300	23450	23450	23450	23450	0
105	20240627	192300	327976300	23450	23450	23450	23450	0
106	20240627	192200	327976300	23450	23450	23450	23450	0
107	20240627	192100	327976300	23450	23450	23450	23450	0
108	20240627	192000	327976300	23450	23450	23450	23450	0
109	20240627	191900	327976300	23450	23450	23450	23450	0
110	20240627	191800	327976300	23450	23450	23450	23450	0
111	20240627	191700	327976300	23450	23450	23450	23450	0
112	20240627	191600	327976300	23450	23450	23450	23450	0
113	20240627	191500	327976300	23450	23450	23450	23450	0
114	20240627	191400	327976300	23450	23450	23450	23450	0
115	20240627	191300	327976300	23450	23450	23450	23450	0
116	20240627	191200	327976300	23450	23450	23450	23450	0
117	20240627	191100	327976300	23450	23450	23450	23450	0
118	20240627	191000	327976300	23450	23450	23450	23450	0
119	20240627	190900	327976300	23450	23450	23450	23450	0
120	20240627	190800	327976300	23450	23450	23450	23450	0
121	20240627	190700	327976300	23450	23450	23450	23450	0
122	20240627	190600	327976300	23450	23450	23450	23450	858
123	20240627	190500	327976300	23450	23450	23450	23450	0
124	20240627	190400	327976300	23450	23450	23450	23450	0
125	20240627	190300	327976300	23450	23450	23450	23450	0
126	20240627	190200	327976300	23450	23450	23450	23450	0
127	20240627	190100	327976300	23450	23450	23450	23450	0
128	20240627	190000	327976300	23450	23450	23450	23450	0
129	20240627	185900	327976300	23450	23450	23450	23450	0
130	20240627	185800	327976300	23450	23450	23450	23450	0
131	20240627	185700	327976300	23450	23450	23450	23450	0
132	20240627	185600	327976300	23450	23450	23450	23450	0
133	20240627	185500	327976300	23450	23450	23450	23450	0
134	20240627	185400	327976300	23450	23450	23450	23450	0
135	20240627	185300	327976300	23450	23450	23450	23450	0
136	20240627	185200	327976300	23450	23450	23450	23450	0
137	20240627	185100	327976300	23450	23450	23450	23450	0
138	20240627	185000	327976300	23450	23450	23450	23450	0
139	20240627	184900	327976300	23450	23450	23450	23450	0
140	20240627	184800	327976300	23450	23450	23450	23450	0
141	20240627	184700	327976300	23450	23450	23450	23450	0
142	20240627	184600	327976300	23450	23450	23450	23450	0
143	20240627	184500	327976300	23450	23450	23450	23450	0
144	20240627	184400	327976300	23450	23450	23450	23450	0
145	20240627	184300	327976300	23450	23450	23450	23450	0
146	20240627	184200	327976300	23450	23450	23450	23450	0
147	20240627	184100	327976300	23450	23450	23450	23450	0
148	20240627	184000	327976300	23450	23450	23450	23450	0
149	20240627	183900	327976300	23450	23450	23450	23450	0
150	20240627	183800	327976300	23450	23450	23450	23450	0
151	20240627	183700	327976300	23450	23450	23450	23450	0
152	20240627	183600	327976300	23450	23450	23450	23450	858
153	20240627	183500	327976300	23450	23450	23450	23450	0
154	20240627	183400	327976300	23450	23450	23450	23450	0
155	20240627	183300	327976300	23450	23450	23450	23450	0
156	20240627	183200	327976300	23450	23450	23450	23450	0
157	20240627	183100	327976300	23450	23450	23450	23450	0
158	20240627	183000	327976300	23450	23450	23450	23450	0
159	20240627	182900	327976300	23450	23450	23450	23450	0
160	20240627	182800	327976300	23450	23450	23450	23450	0
161	20240627	182700	327976300	23450	23450	23450	23450	0
162	20240627	182600	327976300	23450	23450	23450	23450	0
163	20240627	182500	327976300	23450	23450	23450	23450	0
164	20240627	182400	327976300	23450	23450	23450	23450	0
165	20240627	182300	327976300	23450	23450	23450	23450	0
166	20240627	182200	327976300	23450	23450	23450	23450	0
167	20240627	182100	327976300	23450	23450	23450	23450	0
168	20240627	182000	327976300	23450	23450	23450	23450	0
169	20240627	181900	327976300	23450	23450	23450	23450	0
170	20240627	181800	327976300	23450	23450	23450	23450	0
171	20240627	181700	327976300	23450	23450	23450	23450	0
172	20240627	181600	327976300	23450	23450	23450	23450	0
173	20240627	181500	327976300	23450	23450	23450	23450	0
174	20240627	181400	327976300	23450	23450	23450	23450	0
175	20240627	181300	327976300	23450	23450	23450	23450	0
176	20240627	181200	327976300	23450	23450	23450	23450	0
177	20240627	181100	327976300	23450	23450	23450	23450	0
178	20240627	181000	327976300	23450	23450	23450	23450	0
179	20240627	180900	327976300	23450	23450	23450	23450	0
180	20240627	180800	327976300	23450	23450	23450	23450	0
181	20240627	180700	327976300	23450	23450	23450	23450	0
182	20240627	180600	327976300	23450	23450	23450	23450	858
183	20240627	180500	327976300	23450	23450	23450	23450	0
184	20240627	180400	327976300	23450	23450	23450	23450	0
185	20240627	180300	327976300	23450	23450	23450	23450	0
186	20240627	180200	327976300	23450	23450	23450	23450	0
187	20240627	180100	327976300	23450	23450	23450	23450	0
188	20240627	180000	327976300	23450	23450	23450	23450	0
189	20240627	175900	327976300	23450	23450	23450	23450	0
190	20240627	175800	327976300	23450	23450	23450	23450	0
191	20240627	175700	327976300	23450	23450	23450	23450	0
192	20240627	175600	327976300	23450	23450	23450	23450	0
193	20240627	175500	327976300	23450	23450	23450	23450	0
194	20240627	175400	327976300	23450	23450	23450	23450	0
195	20240627	175300	327976300	23450	23450	23450	23450	0
196	20240627	175200	327976300	23450	23450	23450	23450	0
197	20240627	175100	327976300	23450	23450	23450	23450	0
198	20240627	175000	327976300	23450	23450	23450	23450	0
199	20240627	174900	327976300	23450	23450	23450	23450	0
200	20240627	174800	327976300	23450	23450	23450	23450	0
201	20240627	174700	327976300	23450	23450	23450	23450	0
202	20240627	174600	327976300	23450	23450	23450	23450	0
203	20240627	174500	327976300	23450	23450	23450	23450	0
204	20240627	174400	327976300	23450	23450	23450	23450	0
205	20240627	174300	327976300	23450	23450	23450	23450	0
206	20240627	174200	327976300	23450	23450	23450	23450	0
207	20240627	174100	327976300	23450	23450	23450	23450	0
208	20240627	174000	327976300	23450	23450	23450	23450	0
209	20240627	173900	327976300	23450	23450	23450	23450	0
210	20240627	173800	327976300	23450	23450	23450	23450	0
211	20240627	173700	327976300	23450	23450	23450	23450	0
212	20240627	173600	327976300	23450	23450	23450	23450	858
213	20240627	173500	327976300	23450	23450	23450	23450	0
214	20240627	173400	327976300	23450	23450	23450	23450	0
215	20240627	173300	327976300	23450	23450	23450	23450	0
216	20240627	173200	327976300	23450	23450	23450	23450	0
217	20240627	173100	327976300	23450	23450	23450	23450	0
218	20240627	173000	327976300	23450	23450	23450	23450	0
219	20240627	172900	327976300	23450	23450	23450	23450	0
220	20240627	172800	327976300	23450	23450	23450	23450	0
221	20240627	172700	327976300	23450	23450	23450	23450	0
222	20240627	172600	327976300	23450	23450	23450	23450	0
223	20240627	172500	327976300	23450	23450	23450	23450	0
224	20240627	172400	327976300	23450	23450	23450	23450	0
225	20240627	172300	327976300	23450	23450	23450	23450	0
226	20240627	172200	327976300	23450	23450	23450	23450	0
227	20240627	172100	327976300	23450	23450	23450	23450	0
228	20240627	172000	327976300	23450	23450	23450	23450	0
229	20240627	171900	327976300	23450	23450	23450	23450	0
230	20240627	171800	327976300	23450	23450	23450	23450	0
231	20240627	171700	327976300	23450	23450	23450	23450	0
232	20240627	171600	327976300	23450	23450	23450	23450	0
233	20240627	171500	327976300	23450	23450	23450	23450	0
234	20240627	171400	327976300	23450	23450	23450	23450	0
235	20240627	171300	327976300	23450	23450	23450	23450	0
236	20240627	171200	327976300	23450	23450	23450	23450	0
237	20240627	171100	327976300	23450	23450	23450	23450	0
238	20240627	171000	327976300	23450	23450	23450	23450	0
239	20240627	170900	327976300	23450	23450	23450	23450	0
240	20240627	170800	327976300	23450	23450	23450	23450	0
241	20240627	170700	327976300	23450	23450	23450	23450	0
242	20240627	170600	327976300	23450	23450	23450	23450	858
243	20240627	170500	327976300	23450	23450	23450	23450	0
244	20240627	170400	327976300	23450	23450	23450	23450	0
245	20240627	170300	327976300	23450	23450	23450	23450	0
246	20240627	170200	327976300	23450	23450	23450	23450	0
247	20240627	170100	327976300	23450	23450	23450	23450	0
248	20240627	170000	327976300	23450	23450	23450	23450	0
249	20240627	165900	327976300	23450	23450	23450	23450	0
250	20240627	165800	327976300	23450	23450	23450	23450	0
251	20240627	165700	327976300	23450	23450	23450	23450	0
252	20240627	165600	327976300	23450	23450	23450	23450	0
253	20240627	165500	327976300	23450	23450	23450	23450	0
254	20240627	165400	327976300	23450	23450	23450	23450	0
255	20240627	165300	327976300	23450	23450	23450	23450	0
256	20240627	165200	327976300	23450	23450	23450	23450	0
257	20240627	165100	327976300	23450	23450	23450	23450	0
258	20240627	165000	327976300	23450	23450	23450	23450	0
259	20240627	164900	327976300	23450	23450	23450	23450	0
260	20240627	164800	327976300	23450	23450	23450	23450	0
261	20240627	164700	327976300	23450	23450	23450	23450	0
262	20240627	164600	327976300	23450	23450	23450	23450	0
263	20240627	164500	327976300	23450	23450	23450	23450	0
264	20240627	164400	327976300	23450	23450	23450	23450	0
265	20240627	164300	327976300	23450	23450	23450	23450	0
266	20240627	164200	327976300	23450	23450	23450	23450	0
267	20240627	164100	327976300	23450	23450	23450	23450	0
268	20240627	164000	327976300	23450	23450	23450	23450	0
269	20240627	163900	327976300	23450	23450	23450	23450	0
270	20240627	163800	327976300	23450	23450	23450	23450	0
271	20240627	163700	327976300	23450	23450	23450	23450	0
272	20240627	163600	327976300	23450	23450	23450	23450	858
273	20240627	163500	327976300	23450	23450	23450	23450	0
274	20240627	163400	327976300	23450	23450	23450	23450	0
275	20240627	163300	327976300	23450	23450	23450	23450	0
276	20240627	163200	327976300	23450	23450	23450	23450	0
277	20240627	163100	327976300	23450	23450	23450	23450	0
278	20240627	163000	327976300	23450	23450	23450	23450	0
279	20240627	162900	327976300	23450	23450	23450	23450	0
280	20240627	162800	327976300	23450	23450	23450	23450	0
281	20240627	162700	327976300	23450	23450	23450	23450	0
282	20240627	162600	327976300	23450	23450	23450	23450	0
283	20240627	162500	327976300	23450	23450	23450	23450	0
284	20240627	162400	327976300	23450	23450	23450	23450	0
285	20240627	162300	327976300	23450	23450	23450	23450	0
286	20240627	162200	327976300	23450	23450	23450	23450	0
287	20240627	162100	327976300	23450	23450	23450	23450	0
288	20240627	162000	327976300	23450	23450	23450	23450	0
289	20240627	161900	327976300	23450	23450	23450	23450	0
290	20240627	161800	327976300	23450	23450	23450	23450	0
291	20240627	161700	327976300	23450	23450	23450	23450	0
292	20240627	161600	327976300	23450	23450	23450	23450	0
293	20240627	161500	327976300	23450	23450	23450	23450	0
294	20240627	161400	327976300	23450	23450	23450	23450	0
295	20240627	161300	327976300	23450	23450	23450	23450	0
296	20240627	161200	327976300	23450	23450	23450	23450	0
297	20240627	161100	327976300	23450	23450	23450	23450	0
298	20240627	161000	327976300	23450	23450	23450	23450	0
299	20240627	160900	327976300	23450	23450	23450	23450	0
300	20240627	160800	327976300	23450	23450	23450	23450	0
301	20240627	160700	327976300	23450	23450	23450	23450	0
302	20240627	160600	327976300	23450	23450	23450	23450	858
303	20240627	160500	327976300	23450	23450	23450	23450	0
304	20240627	160400	327976300	23450	23450	23450	23450	0
305	20240627	160300	327976300	23450	23450	23450	23450	0
306	20240627	160200	327976300	23450	23450	23450	23450	0
307	20240627	160100	327976300	23450	23450	23450	23450	0
308	20240627	160000	327976300	23450	23450	23450	23450	0
309	20240627	155900	327976300	23450	23450	23450	23450	0
310	20240627	155800	327976300	23450	23450	23450	23450	0
311	20240627	155700	327976300	23450	23450	23450	23450	0
312	20240627	155600	327976300	23450	23450	23450	23450	0
313	20240627	155500	327976300	23450	23450	23450	23450	0
314	20240627	155400	327976300	23450	23450	23450	23450	0
315	20240627	155300	327976300	23450	23450	23450	23450	0
316	20240627	155200	327976300	23450	23450	23450	23450	0
317	20240627	155100	327976300	23450	23450	23450	23450	0
318	20240627	155000	327976300	23450	23450	23450	23450	0
319	20240627	154900	327976300	23450	23450	23450	23450	0
320	20240627	154800	327976300	23450	23450	23450	23450	0
321	20240627	154700	327976300	23450	23450	23450	23450	0
322	20240627	154600	327976300	23450	23450	23450	23450	0
323	20240627	154500	327976300	23450	23450	23450	23450	0
324	20240627	154400	327976300	23450	23450	23450	23450	0
325	20240627	154300	327976300	23450	23450	23450	23450	0
326	20240627	154200	327976300	23450	23450	23450	23450	0
327	20240627	154100	327976300	23450	23450	23450	23450	0
328	20240627	154000	327976300	23450	23450	23450	23450	0
329	20240627	153900	327976300	23450	23450	23450	23450	0
330	20240627	153800	327976300	23450	23450	23450	23450	0
331	20240627	153700	327976300	23450	23450	23450	23450	0
332	20240627	153600	327976300	23450	23450	23450	23450	858
333	20240627	153500	327976300	23450	23450	23450	23450	0
334	20240627	153400	327976300	23450	23450	23450	23450	0
335	20240627	153300	327976300	23450	23450	23450	23450	0
336	20240627	153200	327976300	23450	23450	23450	23450	0
337	20240627	153100	327976300	23450	23450	23450	23450	0
338	20240627	153000	327976300	23450	23450	23450	23450	858
339	20240627	152900	307856200	23500	23500	23500	23500	0
340	20240627	152800	307856200	23500	23500	23500	23500	0
341	20240627	152700	307856200	23500	23500	23500	23500	0
342	20240627	152600	307856200	23500	23500	23500	23500	0
343	20240627	152500	307856200	23500	23500	23500	23500	0
344	20240627	152400	307856200	23500	23500	23500	23500	0
345	20240627	152300	307856200	23500	23500	23500	23500	0
346	20240627	152200	307856200	23500	23500	23500	23500	0
347	20240627	152100	307856200	23500	23500	23500	23500	0
348	20240627	152000	307856200	23500	23500	23500	23500	0
349	20240627	151900	307856200	23500	23500	23500	23500	53
350	20240627	151800	306610700	23550	23500	23550	23450	59
351	20240627	151700	305224450	23500	23500	23500	23500	1
352	20240627	151600	305200950	23450	23450	23450	23450	21
353	20240627	151500	304708500	23450	23500	23500	23450	11
354	20240627	151400	304450450	23500	23450	23500	23450	28
355	20240627	151300	303793800	23450	23450	23450	23450	0
356	20240627	151200	303793800	23450	23450	23450	23450	31
357	20240627	151100	303066850	23500	23500	23500	23500	4
358	20240627	151000	302972850	23450	23450	23450	23450	2
359	20240627	150900	302925950	23450	23450	23450	23450	23
360	20240627	150800	302386600	23500	23500	23500	23500	0
361	20240627	150700	302386600	23500	23450	23500	23450	61
362	20240627	150600	300955900	23450	23450	23450	23450	18
363	20240627	150500	300533800	23450	23450	23450	23450	50
364	20240627	150400	299361300	23450	23450	23450	23450	1
365	20240627	150300	299337850	23550	23550	23550	23550	10
366	20240627	150200	299102350	23450	23450	23450	23450	0
367	20240627	150100	299102350	23450	23450	23500	23450	149
368	20240627	150000	295603300	23450	23500	23500	23450	260
369	20240627	145900	289494850	23500	23500	23500	23500	2
370	20240627	145800	289447850	23500	23500	23500	23500	31
371	20240627	145700	288719350	23500	23500	23500	23500	100
372	20240627	145600	286369350	23500	23500	23500	23500	319
373	20240627	145500	278872850	23500	23500	23500	23500	1
374	20240627	145400	278849350	23550	23550	23550	23550	2
375	20240627	145300	278802250	23500	23500	23500	23500	0
376	20240627	145200	278802250	23500	23500	23500	23500	15
377	20240627	145100	278449750	23550	23550	23550	23550	0
378	20240627	145000	278449750	23550	23550	23550	23550	0
379	20240627	144900	278449750	23550	23550	23550	23550	0
380	20240627	144800	278449750	23550	23550	23550	23550	0
381	20240627	144700	278449750	23550	23550	23550	23550	0
382	20240627	144600	278449750	23550	23550	23550	23550	0
383	20240627	144500	278449750	23550	23550	23550	23550	0
384	20240627	144400	278449750	23550	23550	23550	23550	5
385	20240627	144300	278332000	23550	23550	23550	23550	31
386	20240627	144200	277601950	23500	23500	23500	23500	0
387	20240627	144100	277601950	23500	23500	23500	23500	5
388	20240627	144000	277484450	23500	23500	23500	23500	0
389	20240627	143900	277484450	23500	23500	23500	23500	0
390	20240627	143800	277484450	23500	23500	23500	23500	0
391	20240627	143700	277484450	23500	23500	23500	23500	0
392	20240627	143600	277484450	23500	23550	23550	23500	2
393	20240627	143500	277437400	23500	23500	23500	23500	0
394	20240627	143400	277437400	23500	23500	23500	23500	1
395	20240627	143300	277413900	23500	23500	23500	23500	0
396	20240627	143200	277413900	23500	23550	23550	23500	36
397	20240627	143100	276567800	23500	23500	23500	23500	0
398	20240627	143000	276567800	23500	23500	23500	23500	0
399	20240627	142900	276567800	23500	23500	23500	23500	0
400	20240627	142800	276567800	23500	23550	23550	23500	2
401	20240627	142700	276520750	23550	23550	23550	23550	100
402	20240627	142600	274165750	23500	23500	23500	23500	0
403	20240627	142500	274165750	23500	23500	23500	23500	0
404	20240627	142400	274165750	23500	23500	23500	23500	15
405	20240627	142300	273813250	23500	23500	23500	23500	0
406	20240627	142200	273813250	23500	23500	23500	23500	0
407	20240627	142100	273813250	23500	23500	23500	23500	0
408	20240627	142000	273813250	23500	23500	23500	23500	108
409	20240627	141900	271275250	23550	23550	23550	23550	5
410	20240627	141800	271157500	23500	23500	23500	23500	322
411	20240627	141700	263590500	23500	23500	23500	23500	0
412	20240627	141600	263590500	23500	23500	23500	23500	13
413	20240627	141500	263285000	23550	23550	23550	23550	2
414	20240627	141400	263237900	23550	23550	23550	23550	21
415	20240627	141300	262743350	23500	23500	23500	23500	0
416	20240627	141200	262743350	23500	23500	23500	23500	0
417	20240627	141100	262743350	23500	23500	23500	23500	0
418	20240627	141000	262743350	23500	23500	23500	23500	0
419	20240627	140900	262743350	23500	23500	23500	23500	0
420	20240627	140800	262743350	23500	23500	23500	23500	0
421	20240627	140700	262743350	23500	23500	23500	23500	0
422	20240627	140600	262743350	23500	23500	23500	23500	0
423	20240627	140500	262743350	23500	23500	23500	23500	0
424	20240627	140400	262743350	23500	23500	23500	23500	0
425	20240627	140300	262743350	23500	23500	23500	23500	0
426	20240627	140200	262743350	23500	23500	23500	23500	0
427	20240627	140100	262743350	23500	23500	23500	23500	0
428	20240627	140000	262743350	23500	23500	23500	23500	5
429	20240627	135900	262625850	23500	23500	23500	23500	0
430	20240627	135800	262625850	23500	23500	23500	23500	0
431	20240627	135700	262625850	23500	23500	23500	23500	0
432	20240627	135600	262625850	23500	23500	23500	23500	8
433	20240627	135500	262437850	23500	23500	23500	23500	107
434	20240627	135400	259923350	23500	23500	23500	23500	7
435	20240627	135300	259758850	23450	23450	23450	23450	0
436	20240627	135200	259758850	23450	23450	23450	23450	0
437	20240627	135100	259758850	23450	23450	23450	23450	0
438	20240627	135000	259758850	23450	23450	23450	23450	0
439	20240627	134900	259758850	23450	23450	23450	23450	0
440	20240627	134800	259758850	23450	23500	23500	23450	43
441	20240627	134700	258748400	23500	23500	23500	23500	0
442	20240627	134600	258748400	23500	23500	23500	23500	0
443	20240627	134500	258748400	23500	23500	23500	23500	0
444	20240627	134400	258748400	23500	23500	23500	23500	1
445	20240627	134300	258724900	23450	23450	23450	23450	0
446	20240627	134200	258724900	23450	23450	23450	23450	0
447	20240627	134100	258724900	23450	23450	23450	23450	0
448	20240627	134000	258724900	23450	23450	23450	23450	0
449	20240627	133900	258724900	23450	23450	23450	23450	30
450	20240627	133800	258021400	23500	23500	23500	23500	150
451	20240627	133700	254496400	23500	23500	23500	23500	0
452	20240627	133600	254496400	23500	23500	23500	23500	50
453	20240627	133500	253321400	23500	23500	23500	23450	244
454	20240627	133400	247587900	23500	23500	23500	23500	0
455	20240627	133300	247587900	23500	23500	23500	23500	77
456	20240627	133200	245778400	23500	23500	23500	23500	0
457	20240627	133100	245778400	23500	23500	23500	23500	0
458	20240627	133000	245778400	23500	23500	23500	23500	90
459	20240627	132900	243663400	23500	23500	23500	23500	6
460	20240627	132800	243522400	23500	23500	23500	23500	1
461	20240627	132700	243498900	23450	23450	23450	23450	0
462	20240627	132600	243498900	23450	23450	23450	23450	0
463	20240627	132500	243498900	23450	23450	23450	23450	150
464	20240627	132400	239981400	23550	23550	23550	23550	0
465	20240627	132300	239981400	23550	23550	23550	23550	0
466	20240627	132200	239981400	23550	23450	23550	23450	434
467	20240627	132100	229794100	23450	23500	23500	23450	393
468	20240627	132000	220559450	23500	23500	23500	23500	0
469	20240627	131900	220559450	23500	23500	23500	23500	0
470	20240627	131800	220559450	23500	23500	23500	23500	40
471	20240627	131700	219619450	23550	23550	23550	23550	0
472	20240627	131600	219619450	23550	23550	23550	23550	97
473	20240627	131500	217335100	23550	23550	23550	23550	0
474	20240627	131400	217335100	23550	23550	23550	23550	0
475	20240627	131300	217335100	23550	23550	23550	23550	0
476	20240627	131200	217335100	23550	23550	23550	23550	0
477	20240627	131100	217335100	23550	23550	23550	23550	0
478	20240627	131000	217335100	23550	23550	23550	23550	0
479	20240627	130900	217335100	23550	23550	23550	23550	0
480	20240627	130800	217335100	23550	23550	23550	23550	1
481	20240627	130700	217311550	23550	23550	23550	23550	0
482	20240627	130600	217311550	23550	23550	23550	23550	0
483	20240627	130500	217311550	23550	23550	23550	23550	0
484	20240627	130400	217311550	23550	23550	23550	23550	0
485	20240627	130300	217311550	23550	23550	23550	23550	42
486	20240627	130200	216322450	23550	23550	23550	23550	2
487	20240627	130100	216275350	23550	23550	23550	23550	3
488	20240627	130000	216204700	23550	23550	23550	23550	0
489	20240627	125900	216204700	23550	23550	23550	23550	9
490	20240627	125800	215992750	23500	23500	23500	23500	0
491	20240627	125700	215992750	23500	23500	23500	23500	6
492	20240627	125600	215851750	23500	23500	23500	23500	0
493	20240627	125500	215851750	23500	23500	23500	23500	0
494	20240627	125400	215851750	23500	23500	23500	23500	0
495	20240627	125300	215851750	23500	23500	23500	23500	0
496	20240627	125200	215851750	23500	23500	23500	23500	0
497	20240627	125100	215851750	23500	23500	23500	23500	0
498	20240627	125000	215851750	23500	23500	23500	23500	0
499	20240627	124900	215851750	23500	23500	23500	23500	1
500	20240627	124800	215828250	23500	23500	23500	23500	1
501	20240627	124700	215804750	23500	23500	23500	23500	0
502	20240627	124600	215804750	23500	23500	23500	23500	0
503	20240627	124500	215804750	23500	23500	23500	23500	0
504	20240627	124400	215804750	23500	23500	23500	23500	0
505	20240627	124300	215804750	23500	23500	23500	23500	37
506	20240627	124200	214935250	23500	23500	23500	23500	0
507	20240627	124100	214935250	23500	23500	23500	23500	5
508	20240627	124000	214817750	23500	23500	23500	23500	0
509	20240627	123900	214817750	23500	23500	23500	23500	17
510	20240627	123800	214418250	23550	23550	23550	23550	1
511	20240627	123700	214394700	23500	23500	23500	23500	5
512	20240627	123600	214277200	23550	23550	23550	23550	10
513	20240627	123500	214041700	23550	23500	23550	23500	32
514	20240627	123400	213289200	23500	23500	23500	23500	21
515	20240627	123300	212795700	23550	23550	23550	23550	0
516	20240627	123200	212795700	23550	23550	23550	23550	0
517	20240627	123100	212795700	23550	23550	23550	23550	1
518	20240627	123000	212772150	23500	23500	23500	23500	0
519	20240627	122900	212772150	23500	23500	23500	23500	0
520	20240627	122800	212772150	23500	23500	23500	23500	0
521	20240627	122700	212772150	23500	23550	23550	23500	290
522	20240627	122600	205943350	23550	23550	23550	23550	0
523	20240627	122500	205943350	23550	23550	23550	23550	15
524	20240627	122400	205590100	23500	23500	23500	23500	0
525	20240627	122300	205590100	23500	23500	23500	23500	0
526	20240627	122200	205590100	23500	23500	23500	23500	0
527	20240627	122100	205590100	23500	23500	23500	23500	0
528	20240627	122000	205590100	23500	23500	23500	23500	0
529	20240627	121900	205590100	23500	23500	23500	23500	1
530	20240627	121800	205566600	23500	23500	23500	23500	1
531	20240627	121700	205543100	23500	23500	23500	23500	2
532	20240627	121600	205496100	23450	23450	23450	23450	4
533	20240627	121500	205402300	23450	23450	23450	23450	150
534	20240627	121400	201884800	23500	23500	23500	23500	0
535	20240627	121300	201884800	23500	23500	23500	23500	0
536	20240627	121200	201884800	23500	23500	23500	23500	8
537	20240627	121100	201696800	23500	23500	23500	23500	143
538	20240627	121000	198336300	23500	23500	23500	23500	0
539	20240627	120900	198336300	23500	23500	23500	23500	10
540	20240627	120800	198101300	23500	23550	23550	23500	11
541	20240627	120700	197842750	23550	23550	23550	23550	6
542	20240627	120600	197701450	23500	23550	23550	23500	7
543	20240627	120500	197536900	23500	23500	23500	23500	0
544	20240627	120400	197536900	23500	23500	23550	23500	31
545	20240627	120300	196808200	23450	23450	23450	23450	140
546	20240627	120200	193525200	23450	23450	23450	23450	0
547	20240627	120100	193525200	23450	23450	23450	23450	0
548	20240627	120000	193525200	23450	23450	23450	23450	0
549	20240627	115900	193525200	23450	23450	23450	23450	0
550	20240627	115800	193525200	23450	23450	23450	23450	0
551	20240627	115700	193525200	23450	23450	23450	23450	10
552	20240627	115600	193290700	23500	23500	23500	23500	0
553	20240627	115500	193290700	23500	23500	23500	23500	52
554	20240627	115400	192068700	23550	23550	23550	23550	26
555	20240627	115300	191456400	23550	23550	23550	23550	10
556	20240627	115200	191220900	23550	23550	23550	23550	0
557	20240627	115100	191220900	23550	23550	23550	23550	0
558	20240627	115000	191220900	23550	23550	23550	23550	0
559	20240627	114900	191220900	23550	23550	23550	23550	0
560	20240627	114800	191220900	23550	23550	23550	23550	0
561	20240627	114700	191220900	23550	23550	23550	23550	10
562	20240627	114600	190985400	23550	23500	23550	23500	50
563	20240627	114500	189808400	23450	23450	23450	23450	85
564	20240627	114400	187815150	23500	23500	23500	23500	0
565	20240627	114300	187815150	23500	23500	23500	23500	0
566	20240627	114200	187815150	23500	23500	23500	23500	0
567	20240627	114100	187815150	23500	23500	23500	23500	9
568	20240627	114000	187603650	23500	23500	23500	23500	35
569	20240627	113900	186781150	23500	23500	23500	23500	6
570	20240627	113800	186640150	23500	23500	23500	23500	30
571	20240627	113700	185935150	23500	23500	23500	23500	0
572	20240627	113600	185935150	23500	23500	23500	23500	1
573	20240627	113500	185911650	23500	23500	23500	23500	2
574	20240627	113400	185864650	23450	23450	23450	23450	283
575	20240627	113300	179228300	23400	23400	23400	23400	0
576	20240627	113200	179228300	23400	23400	23400	23400	0
577	20240627	113100	179228300	23400	23400	23400	23400	0
578	20240627	113000	179228300	23400	23400	23400	23400	50
579	20240627	112900	178058300	23400	23400	23400	23400	0
580	20240627	112800	178058300	23400	23450	23450	23400	141
581	20240627	112700	174752950	23450	23450	23450	23450	130
582	20240627	112600	171704450	23500	23500	23500	23500	1
583	20240627	112500	171680950	23500	23500	23500	23500	3
584	20240627	112400	171610450	23500	23500	23500	23500	0
585	20240627	112300	171610450	23500	23500	23500	23500	0
586	20240627	112200	171610450	23500	23500	23500	23500	0
587	20240627	112100	171610450	23500	23500	23500	23500	0
588	20240627	112000	171610450	23500	23500	23500	23500	0
589	20240627	111900	171610450	23500	23500	23500	23500	0
590	20240627	111800	171610450	23500	23500	23500	23500	19
591	20240627	111700	171163950	23500	23450	23500	23450	53
592	20240627	111600	169920950	23450	23450	23450	23450	10
593	20240627	111500	169686450	23450	23450	23450	23450	39
594	20240627	111400	168771900	23450	23450	23450	23450	0
595	20240627	111300	168771900	23450	23450	23450	23450	367
596	20240627	111200	160165750	23450	23450	23450	23450	0
597	20240627	111100	160165750	23450	23450	23450	23450	0
598	20240627	111000	160165750	23450	23450	23450	23450	6
599	20240627	110900	160025050	23500	23500	23500	23500	105
600	20240627	110800	157557550	23500	23500	23500	23500	3
601	20240627	110700	157487050	23500	23500	23500	23500	2
602	20240627	110600	157440050	23550	23550	23550	23550	0
603	20240627	110500	157440050	23550	23550	23550	23550	0
604	20240627	110400	157440050	23550	23550	23550	23550	0
605	20240627	110300	157440050	23550	23550	23550	23550	0
606	20240627	110200	157440050	23550	23550	23550	23550	0
607	20240627	110100	157440050	23550	23550	23550	23550	0
608	20240627	110000	157440050	23550	23550	23550	23550	0
609	20240627	105900	157440050	23550	23550	23550	23550	10
610	20240627	105800	157204550	23600	23600	23600	23600	0
611	20240627	105700	157204550	23600	23600	23600	23600	0
612	20240627	105600	157204550	23600	23600	23600	23600	0
613	20240627	105500	157204550	23600	23600	23600	23600	3
614	20240627	105400	157133750	23550	23550	23550	23550	0
615	20240627	105300	157133750	23550	23550	23550	23550	0
616	20240627	105200	157133750	23550	23600	23600	23550	3
617	20240627	105100	157063050	23650	23650	23650	23650	0
618	20240627	105000	157063050	23650	23600	23650	23600	30
619	20240627	104900	156353650	23650	23650	23650	23650	0
620	20240627	104800	156353650	23650	23650	23650	23650	0
621	20240627	104700	156353650	23650	23550	23650	23550	86
622	20240627	104600	154328250	23550	23550	23550	23550	2
623	20240627	104500	154281150	23550	23550	23550	23550	0
624	20240627	104400	154281150	23550	23550	23550	23550	2
625	20240627	104300	154234050	23550	23500	23550	23500	55
626	20240627	104200	152941500	23500	23500	23500	23500	2
627	20240627	104100	152894500	23500	23500	23500	23500	1
628	20240627	104000	152871000	23500	23500	23500	23500	24
629	20240627	103900	152307000	23550	23550	23550	23550	0
630	20240627	103800	152307000	23550	23550	23550	23550	0
631	20240627	103700	152307000	23550	23550	23550	23500	61
632	20240627	103600	150873000	23500	23400	23500	23400	80
633	20240627	103500	149000500	23400	23400	23400	23400	0
634	20240627	103400	149000500	23400	23450	23450	23400	63
635	20240627	103300	147525300	23450	23450	23450	23450	725
636	20240627	103200	130524050	23500	23500	23500	23500	0
637	20240627	103100	130524050	23500	23550	23550	23500	121
638	20240627	103000	127679500	23550	23550	23550	23550	0
639	20240627	102900	127679500	23550	23550	23550	23550	0
640	20240627	102800	127679500	23550	23550	23550	23550	0
641	20240627	102700	127679500	23550	23550	23550	23550	0
642	20240627	102600	127679500	23550	23550	23550	23550	0
643	20240627	102500	127679500	23550	23550	23550	23550	0
644	20240627	102400	127679500	23550	23550	23550	23550	0
645	20240627	102300	127679500	23550	23550	23550	23550	0
646	20240627	102200	127679500	23550	23550	23550	23550	0
647	20240627	102100	127679500	23550	23700	23700	23550	9
648	20240627	102000	127466500	23700	23700	23700	23700	0
649	20240627	101900	127466500	23700	23700	23700	23700	0
650	20240627	101800	127466500	23700	23700	23700	23700	15
651	20240627	101700	127111000	23700	23650	23700	23550	151
652	20240627	101600	123543350	23650	23650	23650	23650	200
653	20240627	101500	118813350	23700	23700	23700	23700	7
654	20240627	101400	118647450	23700	23700	23700	23700	3
655	20240627	101300	118576350	23700	23700	23700	23700	0
656	20240627	101200	118576350	23700	23700	23700	23700	1
657	20240627	101100	118552650	23700	23700	23750	23700	101
658	20240627	101000	116154200	23650	23700	23700	23650	15
659	20240627	100900	115798950	23750	23750	23750	23750	44
660	20240627	100800	114753950	23700	23700	23700	23700	3
661	20240627	100700	114682850	23700	23700	23700	23700	0
662	20240627	100600	114682850	23700	23700	23700	23700	6
663	20240627	100500	114540650	23700	23700	23700	23700	4
664	20240627	100400	114445850	23700	23700	23700	23700	0
665	20240627	100300	114445850	23700	23700	23700	23700	0
666	20240627	100200	114445850	23700	23650	23700	23650	26
667	20240627	100100	113829950	23700	23750	23750	23700	97
668	20240627	100000	111528950	23750	23700	23750	23700	34
669	20240627	095900	110721600	23700	23700	23700	23650	103
670	20240627	095800	108283600	23750	23750	23750	23750	1
671	20240627	095700	108259850	23700	23700	23700	23700	0
672	20240627	095600	108259850	23700	23700	23700	23700	108
673	20240627	095500	105700250	23750	23750	23750	23750	0
674	20240627	095400	105700250	23750	23750	23750	23750	0
675	20240627	095300	105700250	23750	23750	23750	23750	2
676	20240627	095200	105652750	23750	23750	23750	23750	14
677	20240627	095100	105320250	23750	23750	23750	23750	0
678	20240627	095000	105320250	23750	23750	23750	23750	1
679	20240627	094900	105296500	23750	23750	23750	23750	3
680	20240627	094800	105225250	23750	23750	23750	23750	6
681	20240627	094700	105082750	23750	23750	23750	23750	0
682	20240627	094600	105082750	23750	23750	23750	23750	1
683	20240627	094500	105059000	23750	23750	23750	23750	0
684	20240627	094400	105059000	23750	23750	23750	23700	4
685	20240627	094300	104964050	23800	23800	23800	23800	0
686	20240627	094200	104964050	23800	23800	23800	23800	19
687	20240627	094100	104511850	23800	23800	23800	23800	7
688	20240627	094000	104345250	23700	23800	23800	23700	168
689	20240627	093900	100362650	23800	23750	23800	23750	5
690	20240627	093800	100243700	23800	23800	23800	23800	267
691	20240627	093700	93889100	23850	23850	23850	23850	0
692	20240627	093600	93889100	23850	23850	23850	23850	0
693	20240627	093500	93889100	23850	23800	23850	23800	33
694	20240627	093400	93103050	23850	23850	23850	23850	0
695	20240627	093300	93103050	23850	23850	23850	23850	10
696	20240627	093200	92864550	23850	23850	23850	23850	71
697	20240627	093100	91171200	23850	23800	23850	23800	295
698	20240627	093000	84135550	23850	23850	23850	23850	1
699	20240627	092900	84111700	23850	23650	23850	23650	1122
700	20240627	092800	57399450	23650	23600	23650	23550	80
701	20240627	092700	55511900	23550	23550	23550	23550	0
702	20240627	092600	55511900	23550	23550	23550	23550	0
703	20240627	092500	55511900	23550	23550	23550	23550	5
704	20240627	092400	55394150	23550	23550	23550	23550	0
705	20240627	092300	55394150	23550	23550	23550	23550	0
706	20240627	092200	55394150	23550	23550	23550	23550	0
707	20240627	092100	55394150	23550	23550	23550	23550	1
708	20240627	092000	55370600	23550	23550	23550	23550	0
709	20240627	091900	55370600	23550	23550	23550	23550	102
710	20240627	091800	52968500	23450	23550	23550	23450	701
711	20240627	091700	36507700	23600	23700	23700	23500	418
712	20240627	091600	26673650	23700	23750	23800	23700	13
713	20240627	091500	26365400	23700	23800	23800	23700	200
714	20240627	091400	21618100	23800	23800	23800	23800	48
715	20240627	091300	20475700	23800	23800	23800	23800	2
716	20240627	091200	20428100	23850	23850	23850	23850	96
717	20240627	091100	18138500	23850	23850	23900	23850	59
718	20240627	091000	16730800	23850	23850	23850	23850	40
719	20240627	090900	15776800	23850	23800	23850	23800	76
720	20240627	090800	13967500	23750	23750	23750	23750	15
721	20240627	090700	13611250	23750	23750	23750	23750	22
722	20240627	090600	13088750	23750	23750	23750	23750	7
723	20240627	090500	12922500	23750	23800	23800	23750	15
724	20240627	090400	12566150	23800	23750	23800	23750	4
725	20240627	090300	12471100	23750	23750	23750	23750	111
726	20240627	090200	9834850	23750	23600	23750	23600	164
727	20240627	090100	5946950	23550	23550	23550	23550	90
728	20240627	090000	3827450	23500	23450	23500	23450	163