KissMeData/055490/min/candle-20240603.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240603	193800	3050471750	27100	27100	27100	27100	1655
3	20240603	193700	3050471750	27100	27100	27100	27100	0
4	20240603	193600	3050471750	27100	27100	27100	27100	0
5	20240603	193500	3050471750	27100	27100	27100	27100	0
6	20240603	193400	3050471750	27100	27100	27100	27100	0
7	20240603	193300	3050471750	27100	27100	27100	27100	0
8	20240603	193200	3050471750	27100	27100	27100	27100	0
9	20240603	193100	3050471750	27100	27100	27100	27100	0
10	20240603	193000	3050471750	27100	27100	27100	27100	0
11	20240603	192900	3050471750	27100	27100	27100	27100	0
12	20240603	192800	3050471750	27100	27100	27100	27100	0
13	20240603	192700	3050471750	27100	27100	27100	27100	0
14	20240603	192600	3050471750	27100	27100	27100	27100	0
15	20240603	192500	3050471750	27100	27100	27100	27100	0
16	20240603	192400	3050471750	27100	27100	27100	27100	0
17	20240603	192300	3050471750	27100	27100	27100	27100	0
18	20240603	192200	3050471750	27100	27100	27100	27100	0
19	20240603	192100	3050471750	27100	27100	27100	27100	0
20	20240603	192000	3050471750	27100	27100	27100	27100	0
21	20240603	191900	3050471750	27100	27100	27100	27100	0
22	20240603	191800	3050471750	27100	27100	27100	27100	0
23	20240603	191700	3050471750	27100	27100	27100	27100	0
24	20240603	191600	3050471750	27100	27100	27100	27100	0
25	20240603	191500	3050471750	27100	27100	27100	27100	0
26	20240603	191400	3050471750	27100	27100	27100	27100	0
27	20240603	191300	3050471750	27100	27100	27100	27100	0
28	20240603	191200	3050471750	27100	27100	27100	27100	0
29	20240603	191100	3050471750	27100	27100	27100	27100	0
30	20240603	191000	3050471750	27100	27100	27100	27100	0
31	20240603	190900	3050471750	27100	27100	27100	27100	0
32	20240603	190800	3050471750	27100	27100	27100	27100	1655
33	20240603	190700	3050471750	27100	27100	27100	27100	0
34	20240603	190600	3050471750	27100	27100	27100	27100	0
35	20240603	190500	3050471750	27100	27100	27100	27100	0
36	20240603	190400	3050471750	27100	27100	27100	27100	0
37	20240603	190300	3050471750	27100	27100	27100	27100	0
38	20240603	190200	3050471750	27100	27100	27100	27100	0
39	20240603	190100	3050471750	27100	27100	27100	27100	0
40	20240603	190000	3050471750	27100	27100	27100	27100	0
41	20240603	185900	3050471750	27100	27100	27100	27100	0
42	20240603	185800	3050471750	27100	27100	27100	27100	0
43	20240603	185700	3050471750	27100	27100	27100	27100	0
44	20240603	185600	3050471750	27100	27100	27100	27100	0
45	20240603	185500	3050471750	27100	27100	27100	27100	0
46	20240603	185400	3050471750	27100	27100	27100	27100	0
47	20240603	185300	3050471750	27100	27100	27100	27100	0
48	20240603	185200	3050471750	27100	27100	27100	27100	0
49	20240603	185100	3050471750	27100	27100	27100	27100	0
50	20240603	185000	3050471750	27100	27100	27100	27100	0
51	20240603	184900	3050471750	27100	27100	27100	27100	0
52	20240603	184800	3050471750	27100	27100	27100	27100	0
53	20240603	184700	3050471750	27100	27100	27100	27100	0
54	20240603	184600	3050471750	27100	27100	27100	27100	0
55	20240603	184500	3050471750	27100	27100	27100	27100	0
56	20240603	184400	3050471750	27100	27100	27100	27100	0
57	20240603	184300	3050471750	27100	27100	27100	27100	0
58	20240603	184200	3050471750	27100	27100	27100	27100	0
59	20240603	184100	3050471750	27100	27100	27100	27100	0
60	20240603	184000	3050471750	27100	27100	27100	27100	0
61	20240603	183900	3050471750	27100	27100	27100	27100	0
62	20240603	183800	3050471750	27100	27100	27100	27100	1655
63	20240603	183700	3050471750	27100	27100	27100	27100	0
64	20240603	183600	3050471750	27100	27100	27100	27100	0
65	20240603	183500	3050471750	27100	27100	27100	27100	0
66	20240603	183400	3050471750	27100	27100	27100	27100	0
67	20240603	183300	3050471750	27100	27100	27100	27100	0
68	20240603	183200	3050471750	27100	27100	27100	27100	0
69	20240603	183100	3050471750	27100	27100	27100	27100	0
70	20240603	183000	3050471750	27100	27100	27100	27100	0
71	20240603	182900	3050471750	27100	27100	27100	27100	0
72	20240603	182800	3050471750	27100	27100	27100	27100	0
73	20240603	182700	3050471750	27100	27100	27100	27100	0
74	20240603	182600	3050471750	27100	27100	27100	27100	0
75	20240603	182500	3050471750	27100	27100	27100	27100	0
76	20240603	182400	3050471750	27100	27100	27100	27100	0
77	20240603	182300	3050471750	27100	27100	27100	27100	0
78	20240603	182200	3050471750	27100	27100	27100	27100	0
79	20240603	182100	3050471750	27100	27100	27100	27100	0
80	20240603	182000	3050471750	27100	27100	27100	27100	0
81	20240603	181900	3050471750	27100	27100	27100	27100	0
82	20240603	181800	3050471750	27100	27100	27100	27100	0
83	20240603	181700	3050471750	27100	27100	27100	27100	0
84	20240603	181600	3050471750	27100	27100	27100	27100	0
85	20240603	181500	3050471750	27100	27100	27100	27100	0
86	20240603	181400	3050471750	27100	27100	27100	27100	0
87	20240603	181300	3050471750	27100	27100	27100	27100	0
88	20240603	181200	3050471750	27100	27100	27100	27100	0
89	20240603	181100	3050471750	27100	27100	27100	27100	0
90	20240603	181000	3050471750	27100	27100	27100	27100	0
91	20240603	180900	3050471750	27100	27100	27100	27100	0
92	20240603	180800	3050471750	27100	27100	27100	27100	1655
93	20240603	180700	3050471750	27100	27100	27100	27100	0
94	20240603	180600	3050471750	27100	27100	27100	27100	0
95	20240603	180500	3050471750	27100	27100	27100	27100	0
96	20240603	180400	3050471750	27100	27100	27100	27100	0
97	20240603	180300	3050471750	27100	27100	27100	27100	0
98	20240603	180200	3050471750	27100	27100	27100	27100	0
99	20240603	180100	3050471750	27100	27100	27100	27100	0
100	20240603	180000	3050471750	27100	27100	27100	27100	0
101	20240603	175900	3050471750	27100	27100	27100	27100	0
102	20240603	175800	3050471750	27100	27100	27100	27100	0
103	20240603	175700	3050471750	27100	27100	27100	27100	0
104	20240603	175600	3050471750	27100	27100	27100	27100	0
105	20240603	175500	3050471750	27100	27100	27100	27100	0
106	20240603	175400	3050471750	27100	27100	27100	27100	0
107	20240603	175300	3050471750	27100	27100	27100	27100	0
108	20240603	175200	3050471750	27100	27100	27100	27100	0
109	20240603	175100	3050471750	27100	27100	27100	27100	0
110	20240603	175000	3050471750	27100	27100	27100	27100	0
111	20240603	174900	3050471750	27100	27100	27100	27100	0
112	20240603	174800	3050471750	27100	27100	27100	27100	0
113	20240603	174700	3050471750	27100	27100	27100	27100	0
114	20240603	174600	3050471750	27100	27100	27100	27100	0
115	20240603	174500	3050471750	27100	27100	27100	27100	0
116	20240603	174400	3050471750	27100	27100	27100	27100	0
117	20240603	174300	3050471750	27100	27100	27100	27100	0
118	20240603	174200	3050471750	27100	27100	27100	27100	0
119	20240603	174100	3050471750	27100	27100	27100	27100	0
120	20240603	174000	3050471750	27100	27100	27100	27100	0
121	20240603	173900	3050471750	27100	27100	27100	27100	0
122	20240603	173800	3050471750	27100	27100	27100	27100	1655
123	20240603	173700	3050471750	27100	27100	27100	27100	0
124	20240603	173600	3050471750	27100	27100	27100	27100	0
125	20240603	173500	3050471750	27100	27100	27100	27100	0
126	20240603	173400	3050471750	27100	27100	27100	27100	0
127	20240603	173300	3050471750	27100	27100	27100	27100	0
128	20240603	173200	3050471750	27100	27100	27100	27100	0
129	20240603	173100	3050471750	27100	27100	27100	27100	0
130	20240603	173000	3050471750	27100	27100	27100	27100	0
131	20240603	172900	3050471750	27100	27100	27100	27100	0
132	20240603	172800	3050471750	27100	27100	27100	27100	0
133	20240603	172700	3050471750	27100	27100	27100	27100	0
134	20240603	172600	3050471750	27100	27100	27100	27100	0
135	20240603	172500	3050471750	27100	27100	27100	27100	0
136	20240603	172400	3050471750	27100	27100	27100	27100	0
137	20240603	172300	3050471750	27100	27100	27100	27100	0
138	20240603	172200	3050471750	27100	27100	27100	27100	0
139	20240603	172100	3050471750	27100	27100	27100	27100	0
140	20240603	172000	3050471750	27100	27100	27100	27100	0
141	20240603	171900	3050471750	27100	27100	27100	27100	0
142	20240603	171800	3050471750	27100	27100	27100	27100	0
143	20240603	171700	3050471750	27100	27100	27100	27100	0
144	20240603	171600	3050471750	27100	27100	27100	27100	0
145	20240603	171500	3050471750	27100	27100	27100	27100	0
146	20240603	171400	3050471750	27100	27100	27100	27100	0
147	20240603	171300	3050471750	27100	27100	27100	27100	0
148	20240603	171200	3050471750	27100	27100	27100	27100	0
149	20240603	171100	3050471750	27100	27100	27100	27100	0
150	20240603	171000	3050471750	27100	27100	27100	27100	0
151	20240603	170900	3050471750	27100	27100	27100	27100	0
152	20240603	170800	3050471750	27100	27100	27100	27100	1655
153	20240603	170700	3050471750	27100	27100	27100	27100	0
154	20240603	170600	3050471750	27100	27100	27100	27100	0
155	20240603	170500	3050471750	27100	27100	27100	27100	0
156	20240603	170400	3050471750	27100	27100	27100	27100	0
157	20240603	170300	3050471750	27100	27100	27100	27100	0
158	20240603	170200	3050471750	27100	27100	27100	27100	0
159	20240603	170100	3050471750	27100	27100	27100	27100	0
160	20240603	170000	3050471750	27100	27100	27100	27100	0
161	20240603	165900	3050471750	27100	27100	27100	27100	0
162	20240603	165800	3050471750	27100	27100	27100	27100	0
163	20240603	165700	3050471750	27100	27100	27100	27100	0
164	20240603	165600	3050471750	27100	27100	27100	27100	0
165	20240603	165500	3050471750	27100	27100	27100	27100	0
166	20240603	165400	3050471750	27100	27100	27100	27100	0
167	20240603	165300	3050471750	27100	27100	27100	27100	0
168	20240603	165200	3050471750	27100	27100	27100	27100	0
169	20240603	165100	3050471750	27100	27100	27100	27100	0
170	20240603	165000	3050471750	27100	27100	27100	27100	0
171	20240603	164900	3050471750	27100	27100	27100	27100	0
172	20240603	164800	3050471750	27100	27100	27100	27100	0
173	20240603	164700	3050471750	27100	27100	27100	27100	0
174	20240603	164600	3050471750	27100	27100	27100	27100	0
175	20240603	164500	3050471750	27100	27100	27100	27100	0
176	20240603	164400	3050471750	27100	27100	27100	27100	0
177	20240603	164300	3050471750	27100	27100	27100	27100	0
178	20240603	164200	3050471750	27100	27100	27100	27100	0
179	20240603	164100	3050471750	27100	27100	27100	27100	0
180	20240603	164000	3050471750	27100	27100	27100	27100	0
181	20240603	163900	3050471750	27100	27100	27100	27100	0
182	20240603	163800	3050471750	27100	27100	27100	27100	1655
183	20240603	163700	3050471750	27100	27100	27100	27100	0
184	20240603	163600	3050471750	27100	27100	27100	27100	0
185	20240603	163500	3050471750	27100	27100	27100	27100	0
186	20240603	163400	3050471750	27100	27100	27100	27100	0
187	20240603	163300	3050471750	27100	27100	27100	27100	0
188	20240603	163200	3050471750	27100	27100	27100	27100	0
189	20240603	163100	3050471750	27100	27100	27100	27100	0
190	20240603	163000	3050471750	27100	27100	27100	27100	0
191	20240603	162900	3050471750	27100	27100	27100	27100	0
192	20240603	162800	3050471750	27100	27100	27100	27100	0
193	20240603	162700	3050471750	27100	27100	27100	27100	0
194	20240603	162600	3050471750	27100	27100	27100	27100	0
195	20240603	162500	3050471750	27100	27100	27100	27100	0
196	20240603	162400	3050471750	27100	27100	27100	27100	0
197	20240603	162300	3050471750	27100	27100	27100	27100	0
198	20240603	162200	3050471750	27100	27100	27100	27100	0
199	20240603	162100	3050471750	27100	27100	27100	27100	0
200	20240603	162000	3050471750	27100	27100	27100	27100	0
201	20240603	161900	3050471750	27100	27100	27100	27100	0
202	20240603	161800	3050471750	27100	27100	27100	27100	0
203	20240603	161700	3050471750	27100	27100	27100	27100	0
204	20240603	161600	3050471750	27100	27100	27100	27100	0
205	20240603	161500	3050471750	27100	27100	27100	27100	0
206	20240603	161400	3050471750	27100	27100	27100	27100	0
207	20240603	161300	3050471750	27100	27100	27100	27100	0
208	20240603	161200	3050471750	27100	27100	27100	27100	0
209	20240603	161100	3050471750	27100	27100	27100	27100	0
210	20240603	161000	3050471750	27100	27100	27100	27100	0
211	20240603	160900	3050471750	27100	27100	27100	27100	0
212	20240603	160800	3050471750	27100	27100	27100	27100	1655
213	20240603	160700	3050471750	27100	27100	27100	27100	0
214	20240603	160600	3050471750	27100	27100	27100	27100	0
215	20240603	160500	3050471750	27100	27100	27100	27100	0
216	20240603	160400	3050471750	27100	27100	27100	27100	0
217	20240603	160300	3050471750	27100	27100	27100	27100	0
218	20240603	160200	3050471750	27100	27100	27100	27100	0
219	20240603	160100	3050471750	27100	27100	27100	27100	0
220	20240603	160000	3050471750	27100	27100	27100	27100	0
221	20240603	155900	3050471750	27100	27100	27100	27100	0
222	20240603	155800	3050471750	27100	27100	27100	27100	0
223	20240603	155700	3050471750	27100	27100	27100	27100	0
224	20240603	155600	3050471750	27100	27100	27100	27100	0
225	20240603	155500	3050471750	27100	27100	27100	27100	0
226	20240603	155400	3050471750	27100	27100	27100	27100	0
227	20240603	155300	3050471750	27100	27100	27100	27100	0
228	20240603	155200	3050471750	27100	27100	27100	27100	0
229	20240603	155100	3050471750	27100	27100	27100	27100	0
230	20240603	155000	3050471750	27100	27100	27100	27100	0
231	20240603	154900	3050471750	27100	27100	27100	27100	0
232	20240603	154800	3050471750	27100	27100	27100	27100	0
233	20240603	154700	3050471750	27100	27100	27100	27100	0
234	20240603	154600	3050471750	27100	27100	27100	27100	0
235	20240603	154500	3050471750	27100	27100	27100	27100	0
236	20240603	154400	3050471750	27100	27100	27100	27100	0
237	20240603	154300	3050471750	27100	27100	27100	27100	0
238	20240603	154200	3050471750	27100	27100	27100	27100	0
239	20240603	154100	3050471750	27100	27100	27100	27100	0
240	20240603	154000	3050471750	27100	27100	27100	27100	0
241	20240603	153900	3050471750	27100	27100	27100	27100	0
242	20240603	153800	3050471750	27100	27100	27100	27100	1655
243	20240603	153700	3050471750	27100	27100	27100	27100	0
244	20240603	153600	3050471750	27100	27100	27100	27100	0
245	20240603	153500	3050471750	27100	27100	27100	27100	0
246	20240603	153400	3050471750	27100	27100	27100	27100	0
247	20240603	153300	3050471750	27100	27100	27100	27100	0
248	20240603	153200	3050471750	27100	27100	27100	27100	0
249	20240603	153100	3050471750	27100	27100	27100	27100	0
250	20240603	153000	3050471750	27100	27100	27100	27100	1655
251	20240603	152900	3005621250	27100	27100	27100	27100	0
252	20240603	152800	3005621250	27100	27100	27100	27100	0
253	20240603	152700	3005621250	27100	27100	27100	27100	0
254	20240603	152600	3005621250	27100	27100	27100	27100	0
255	20240603	152500	3005621250	27100	27100	27100	27100	0
256	20240603	152400	3005621250	27100	27100	27100	27100	0
257	20240603	152300	3005621250	27100	27100	27100	27100	0
258	20240603	152200	3005621250	27100	27100	27100	27100	0
259	20240603	152100	3005621250	27100	27100	27100	27100	0
260	20240603	152000	3005621250	27100	27100	27100	27100	0
261	20240603	151900	3005621250	27100	27200	27200	27100	221
262	20240603	151800	2999620200	27150	27150	27150	27150	26
263	20240603	151700	2998914300	27200	27150	27200	27150	96
264	20240603	151600	2996307250	27150	27050	27150	27050	253
265	20240603	151500	2989448650	26950	27000	27000	26950	138
266	20240603	151400	2985725300	27000	27000	27000	27000	54
267	20240603	151300	2984267300	27000	27000	27000	27000	60
268	20240603	151200	2982647300	27000	27000	27100	27000	263
269	20240603	151100	2975543900	27000	27050	27050	27000	3
270	20240603	151000	2975462800	27050	27050	27050	27050	18
271	20240603	150900	2974975900	27150	27150	27150	27150	3
272	20240603	150800	2974894450	27150	27000	27150	27000	129
273	20240603	150700	2971408450	27000	27000	27000	27000	12
274	20240603	150600	2971084450	27000	27050	27050	27000	14
275	20240603	150500	2970706400	27050	27050	27050	27050	1
276	20240603	150400	2970679350	27150	27100	27150	27100	36
277	20240603	150300	2969702250	27050	27050	27050	27050	1
278	20240603	150200	2969675200	26950	27000	27000	26950	49
279	20240603	150100	2968352250	27000	27000	27000	27000	56
280	20240603	150000	2966840250	27100	27150	27150	27100	22
281	20240603	145900	2966243000	27050	27000	27050	27000	25
282	20240603	145800	2965566800	27050	27000	27050	27000	93
283	20240603	145700	2963055750	27000	27000	27000	27000	55
284	20240603	145600	2961570750	27000	27050	27050	27000	2
285	20240603	145500	2961516700	27050	27050	27050	27050	0
286	20240603	145400	2961516700	27050	27000	27050	27000	38
287	20240603	145300	2960490650	27050	27050	27050	27050	10
288	20240603	145200	2960220150	27000	27000	27000	27000	50
289	20240603	145100	2958870150	27000	27000	27000	27000	13
290	20240603	145000	2958519150	27000	27000	27000	27000	19
291	20240603	144900	2958006150	27000	27000	27050	27000	807
292	20240603	144800	2936212600	27000	27000	27050	27000	139
293	20240603	144700	2932459300	27000	27000	27000	27000	150
294	20240603	144600	2928409300	27050	27050	27050	27050	6
295	20240603	144500	2928247000	27050	27050	27050	27050	117
296	20240603	144400	2925082150	27100	27100	27100	27100	4
297	20240603	144300	2924973750	27150	27150	27150	27150	5
298	20240603	144200	2924838000	27050	27050	27050	27050	0
299	20240603	144100	2924838000	27050	27050	27050	27050	1
300	20240603	144000	2924810950	27100	27000	27100	26850	273
301	20240603	143900	2917454700	27000	26950	27000	26950	197
302	20240603	143800	2912145400	27000	27000	27000	27000	58
303	20240603	143700	2910579400	27050	27000	27050	27000	262
304	20240603	143600	2903505350	27000	27000	27000	27000	0
305	20240603	143500	2903505350	27000	27050	27050	27000	33
306	20240603	143400	2902614100	27000	27000	27000	27000	150
307	20240603	143300	2898564100	27000	27000	27000	26950	373
308	20240603	143200	2888505550	27000	27100	27250	27000	2767
309	20240603	143100	2813767100	27250	27150	27250	27150	385
310	20240603	143000	2803304650	27150	27250	27250	27150	479
311	20240603	142900	2790262400	27350	27350	27350	27350	0
312	20240603	142800	2790262400	27350	27350	27350	27350	0
313	20240603	142700	2790262400	27350	27450	27450	27250	860
314	20240603	142600	2766751550	27450	27400	27450	27400	117
315	20240603	142500	2763540750	27350	27350	27350	27350	0
316	20240603	142400	2763540750	27350	27350	27350	27350	50
317	20240603	142300	2762173250	27350	27350	27350	27350	18
318	20240603	142200	2761680950	27350	27350	27350	27350	1
319	20240603	142100	2761653600	27350	27400	27400	27350	151
320	20240603	142000	2757523700	27400	27400	27400	27400	5
321	20240603	141900	2757386700	27400	27400	27400	27400	100
322	20240603	141800	2754646700	27400	27400	27400	27400	5
323	20240603	141700	2754509700	27350	27350	27350	27350	0
324	20240603	141600	2754509700	27350	27350	27350	27350	0
325	20240603	141500	2754509700	27350	27450	27450	27350	156
326	20240603	141400	2750242500	27450	27450	27450	27450	1
327	20240603	141300	2750215050	27350	27350	27350	27350	0
328	20240603	141200	2750215050	27350	27350	27350	27350	0
329	20240603	141100	2750215050	27350	27350	27350	27350	1
330	20240603	141000	2750187700	27350	27350	27350	27350	0
331	20240603	140900	2750187700	27350	27350	27350	27350	1
332	20240603	140800	2750160350	27350	27350	27350	27350	0
333	20240603	140700	2750160350	27350	27400	27400	27350	18
334	20240603	140600	2749668000	27350	27350	27350	27350	0
335	20240603	140500	2749668000	27350	27400	27400	27350	400
336	20240603	140400	2738723000	27400	27450	27450	27400	452
337	20240603	140300	2726334950	27500	27500	27500	27500	17
338	20240603	140200	2725867450	27500	27500	27500	27500	0
339	20240603	140100	2725867450	27500	27650	27650	27450	253
340	20240603	140000	2718909850	27650	27650	27650	27650	10
341	20240603	135900	2718633350	27650	27650	27650	27650	0
342	20240603	135800	2718633350	27650	27650	27650	27650	0
343	20240603	135700	2718633350	27650	27650	27650	27650	0
344	20240603	135600	2718633350	27650	27650	27650	27650	0
345	20240603	135500	2718633350	27650	27650	27650	27650	9
346	20240603	135400	2718384500	27400	27450	27450	27400	26
347	20240603	135300	2717670850	27450	27450	27450	27450	1013
348	20240603	135200	2689864000	27450	27400	27450	27400	203
349	20240603	135100	2684301750	27400	27400	27400	27350	236
350	20240603	135000	2677842350	27400	27500	27500	27400	1558
351	20240603	134900	2635097050	27500	27600	27600	27500	812
352	20240603	134800	2612749950	27600	27600	27600	27600	0
353	20240603	134700	2612749950	27600	27600	27600	27600	1
354	20240603	134600	2612722350	27600	27600	27600	27600	0
355	20240603	134500	2612722350	27600	27600	27600	27600	2
356	20240603	134400	2612667150	27600	27600	27600	27600	0
357	20240603	134300	2612667150	27600	27600	27600	27600	0
358	20240603	134200	2612667150	27600	27600	27600	27600	0
359	20240603	134100	2612667150	27600	27600	27600	27600	0
360	20240603	134000	2612667150	27600	27600	27600	27600	1
361	20240603	133900	2612639550	27600	27600	27600	27600	0
362	20240603	133800	2612639550	27600	27600	27600	27600	43
363	20240603	133700	2611452750	27600	27600	27600	27600	0
364	20240603	133600	2611452750	27600	27600	27600	27600	9
365	20240603	133500	2611204350	27600	27600	27600	27600	0
366	20240603	133400	2611204350	27600	27650	27650	27600	42
367	20240603	133300	2610045100	27600	27600	27600	27600	168
368	20240603	133200	2605408300	27600	27600	27600	27600	0
369	20240603	133100	2605408300	27600	27600	27650	27600	111
370	20240603	133000	2602344650	27600	27600	27600	27600	30
371	20240603	132900	2601516650	27650	27650	27650	27650	0
372	20240603	132800	2601516650	27650	27650	27650	27650	0
373	20240603	132700	2601516650	27650	27650	27650	27650	0
374	20240603	132600	2601516650	27650	27600	27650	27600	19
375	20240603	132500	2600992050	27650	27650	27650	27650	2
376	20240603	132400	2600936750	27650	27650	27650	27650	1
377	20240603	132300	2600909100	27700	27700	27700	27700	0
378	20240603	132200	2600909100	27700	27700	27700	27700	0
379	20240603	132100	2600909100	27700	27700	27700	27700	0
380	20240603	132000	2600909100	27700	27600	27750	27600	320
381	20240603	131900	2592076850	27600	27550	27600	27550	8
382	20240603	131800	2591856150	27550	27550	27550	27500	68
383	20240603	131700	2589985850	27550	27600	27600	27550	189
384	20240603	131600	2584772600	27600	27600	27600	27600	10
385	20240603	131500	2584496600	27550	27550	27550	27550	300
386	20240603	131400	2576231600	27700	27700	27700	27700	3
387	20240603	131300	2576148500	27700	27700	27700	27700	200
388	20240603	131200	2570608500	27700	27550	27700	27550	40
389	20240603	131100	2569506200	27550	27600	27600	27550	218
390	20240603	131000	2563499000	27600	27600	27600	27600	1
391	20240603	130900	2563471400	27600	27600	27600	27600	0
392	20240603	130800	2563471400	27600	27600	27600	27600	2
393	20240603	130700	2563416200	27600	27600	27600	27600	0
394	20240603	130600	2563416200	27600	27650	27650	27600	113
395	20240603	130500	2560291850	27650	27650	27650	27650	2
396	20240603	130400	2560236550	27650	27650	27650	27650	0
397	20240603	130300	2560236550	27650	27650	27650	27650	27
398	20240603	130200	2559490000	27600	27600	27600	27600	4
399	20240603	130100	2559379600	27600	27650	27650	27600	506
400	20240603	130000	2545411800	27700	27850	27850	27650	2073
401	20240603	125900	2487999050	27700	27700	27700	27700	314
402	20240603	125800	2479301250	27750	27700	27750	27700	14
403	20240603	125700	2478913200	27700	27700	27700	27700	20
404	20240603	125600	2478359200	27700	27700	27700	27700	269
405	20240603	125500	2470907900	27850	27700	27850	27700	41
406	20240603	125400	2469766200	27800	27850	27850	27700	928
407	20240603	125300	2444022150	27850	27850	27850	27850	0
408	20240603	125200	2444022150	27850	27850	27850	27850	9
409	20240603	125100	2443771500	27900	27900	27900	27900	0
410	20240603	125000	2443771500	27900	27900	27900	27900	0
411	20240603	124900	2443771500	27900	27900	27900	27900	22
412	20240603	124800	2443157700	27900	27900	27900	27900	0
413	20240603	124700	2443157700	27900	27950	27950	27900	10
414	20240603	124600	2442878550	27950	27950	27950	27950	0
415	20240603	124500	2442878550	27950	27950	27950	27950	0
416	20240603	124400	2442878550	27950	27950	27950	27950	15
417	20240603	124300	2442459300	27950	27950	27950	27950	16
418	20240603	124200	2442012100	28000	28000	28000	28000	1
419	20240603	124100	2441984100	28000	28000	28000	28000	0
420	20240603	124000	2441984100	28000	28000	28000	28000	0
421	20240603	123900	2441984100	28000	28000	28000	28000	40
422	20240603	123800	2440864100	28000	28000	28000	28000	18
423	20240603	123700	2440360100	27800	27800	27800	27800	7
424	20240603	123600	2440165500	27800	27800	27800	27800	49
425	20240603	123500	2438803300	27800	27800	27800	27800	62
426	20240603	123400	2437079700	27800	27800	27800	27800	187
427	20240603	123300	2431881100	27900	27850	27900	27800	278
428	20240603	123200	2424136150	27900	27900	27900	27900	21
429	20240603	123100	2423550250	27900	27900	27900	27900	15
430	20240603	123000	2423131750	27900	27900	27900	27900	1
431	20240603	122900	2423103850	27850	27850	27850	27850	100
432	20240603	122800	2420318850	27850	27850	27850	27850	0
433	20240603	122700	2420318850	27850	27900	27900	27850	121
434	20240603	122600	2416947450	27900	27900	27900	27900	39
435	20240603	122500	2415859350	28000	28000	28000	28000	3
436	20240603	122400	2415775350	28050	28050	28050	28050	0
437	20240603	122300	2415775350	28050	28050	28050	28050	1
438	20240603	122200	2415747300	28000	28000	28000	28000	131
439	20240603	122100	2412079300	28000	28000	28000	28000	0
440	20240603	122000	2412079300	28000	28000	28000	28000	5
441	20240603	121900	2411939300	28000	28000	28000	28000	0
442	20240603	121800	2411939300	28000	27900	28000	27900	12
443	20240603	121700	2411603500	27900	27900	27900	27900	7
444	20240603	121600	2411408200	28050	28050	28050	28050	0
445	20240603	121500	2411408200	28050	28050	28050	28050	0
446	20240603	121400	2411408200	28050	28050	28050	28050	135
447	20240603	121300	2407621450	28100	28050	28100	28050	6
448	20240603	121200	2407452900	28050	27900	28050	27900	27
449	20240603	121100	2406695700	27900	27900	27900	27900	30
450	20240603	121000	2405858700	28050	28050	28050	28050	0
451	20240603	120900	2405858700	28050	27900	28050	27900	102
452	20240603	120800	2402997750	28100	28100	28100	28100	0
453	20240603	120700	2402997750	28100	28100	28100	28100	0
454	20240603	120600	2402997750	28100	27900	28100	27900	2
455	20240603	120500	2402941750	27900	27900	27900	27900	0
456	20240603	120400	2402941750	27900	27900	27900	27900	1
457	20240603	120300	2402913850	28050	28000	28050	28000	3596
458	20240603	120200	2302225000	28200	28200	28200	28200	18
459	20240603	120100	2301717400	28200	28200	28200	28200	25
460	20240603	120000	2301012400	28050	28100	28100	28050	141
461	20240603	115900	2297054800	28200	28200	28200	28200	0
462	20240603	115800	2297054800	28200	28200	28200	28200	400
463	20240603	115700	2285774800	28200	28200	28200	28200	8
464	20240603	115600	2285549200	28200	28300	28300	28200	152
465	20240603	115500	2281262700	28250	28050	28250	28050	79
466	20240603	115400	2279031850	28200	28200	28200	28200	795
467	20240603	115300	2256612850	28150	28150	28150	28150	229
468	20240603	115200	2250166500	28000	28000	28150	28000	96
469	20240603	115100	2247478350	28100	28050	28100	28050	25
470	20240603	115000	2246776000	27900	28000	28000	27900	8
471	20240603	114900	2246552300	28000	27950	28150	27950	751
472	20240603	114800	2225503850	27950	27950	27950	27950	9
473	20240603	114700	2225252300	27950	27900	27950	27900	12
474	20240603	114600	2224917250	27800	27800	27800	27800	22
475	20240603	114500	2224305650	27900	27900	27900	27900	0
476	20240603	114400	2224305650	27900	27900	27950	27900	56
477	20240603	114300	2222741900	27800	27800	27800	27800	19
478	20240603	114200	2222213700	27800	27800	27800	27800	0
479	20240603	114100	2222213700	27800	27800	27800	27800	0
480	20240603	114000	2222213700	27800	27950	27950	27800	8
481	20240603	113900	2221990250	27950	27950	27950	27950	100
482	20240603	113800	2219195250	27950	27950	27950	27950	9
483	20240603	113700	2218943700	27900	27950	27950	27900	87
484	20240603	113600	2216515650	27900	27900	27900	27900	73
485	20240603	113500	2214478950	27950	27750	27950	27750	61
486	20240603	113400	2212784600	27800	27800	27800	27800	67
487	20240603	113300	2210922000	27800	27900	27900	27800	401
488	20240603	113200	2199764100	27950	27950	27950	27950	0
489	20240603	113100	2199764100	27950	27950	27950	27950	2
490	20240603	113000	2199708200	27800	27800	27800	27800	0
491	20240603	112900	2199708200	27800	27800	27800	27800	0
492	20240603	112800	2199708200	27800	27800	27800	27800	10
493	20240603	112700	2199430200	27900	27900	27900	27900	130
494	20240603	112600	2195803200	27800	27800	27800	27800	0
495	20240603	112500	2195803200	27800	27950	28000	27800	111
496	20240603	112400	2192710600	28000	28000	28000	28000	0
497	20240603	112300	2192710600	28000	28000	28000	28000	176
498	20240603	112200	2187782600	28050	28100	28100	28050	129
499	20240603	112100	2184162000	28150	28150	28150	28150	26
500	20240603	112000	2183430100	28100	28100	28100	28100	41
501	20240603	111900	2182278000	28150	28200	28200	28150	51
502	20240603	111800	2180840650	28200	28200	28200	28200	207
503	20240603	111700	2175003250	28200	28050	28250	28050	705
504	20240603	111600	2155133850	28050	27950	28050	27950	219
505	20240603	111500	2148995100	27950	27950	27950	27950	61
506	20240603	111400	2147290150	27800	27800	27800	27800	0
507	20240603	111300	2147290150	27800	28050	28050	27800	328
508	20240603	111200	2138152750	28050	28050	28050	27900	511
509	20240603	111100	2123819350	28050	27900	28050	27900	814
510	20240603	111000	2101009050	27850	27850	27850	27850	10
511	20240603	110900	2100730550	27850	27800	27850	27800	242
512	20240603	110800	2094001950	27800	27600	27800	27600	548
513	20240603	110700	2078821800	27550	27550	27550	27550	0
514	20240603	110600	2078821800	27550	27500	27550	27500	27
515	20240603	110500	2078079250	27500	27500	27500	27500	1
516	20240603	110400	2078051750	27500	27500	27500	27500	32
517	20240603	110300	2077171750	27400	27400	27400	27400	75
518	20240603	110200	2075116750	27400	27400	27400	27400	5
519	20240603	110100	2074979750	27450	27450	27450	27450	22
520	20240603	110000	2074375850	27450	27450	27450	27450	47
521	20240603	105900	2073085700	27450	27450	27450	27450	3
522	20240603	105800	2073003350	27450	27450	27450	27450	7
523	20240603	105700	2072811200	27450	27450	27450	27450	171
524	20240603	105600	2068117250	27450	27450	27450	27450	0
525	20240603	105500	2068117250	27450	27500	27500	27450	581
526	20240603	105400	2052149750	27450	27550	27550	27450	22
527	20240603	105300	2051545250	27450	27550	27550	27450	25
528	20240603	105200	2050858500	27500	27500	27500	27500	8
529	20240603	105100	2050638500	27450	27450	27450	27450	0
530	20240603	105000	2050638500	27450	27500	27500	27450	535
531	20240603	104900	2035934500	27450	27500	27500	27450	105
532	20240603	104800	2033047250	27500	27500	27500	27500	127
533	20240603	104700	2029554750	27550	27600	27600	27550	204
534	20240603	104600	2023929950	27650	27650	27650	27650	78
535	20240603	104500	2021773250	27650	27650	27650	27650	68
536	20240603	104400	2019893050	27650	27650	27650	27650	50
537	20240603	104300	2018510550	27650	27650	27650	27650	12
538	20240603	104200	2018178750	27600	27600	27600	27600	0
539	20240603	104100	2018178750	27600	27600	27600	27600	2
540	20240603	104000	2018123550	27600	27650	27650	27600	96
541	20240603	103900	2015469950	27700	27650	27700	27650	5
542	20240603	103800	2015331650	27600	27550	27600	27550	101
543	20240603	103700	2012544100	27500	27550	27550	27500	833
544	20240603	103600	1989632900	27700	27700	27700	27700	0
545	20240603	103500	1989632900	27700	27700	27700	27700	0
546	20240603	103400	1989632900	27700	27700	27700	27700	0
547	20240603	103300	1989632900	27700	27600	27700	27500	212
548	20240603	103200	1983781700	27550	27600	27600	27550	146
549	20240603	103100	1979759350	27550	27550	27600	27550	60
550	20240603	103000	1978105850	27550	27550	27550	27550	44
551	20240603	102900	1976893650	27550	27600	27600	27550	341
552	20240603	102800	1967488750	27600	27600	27600	27600	22
553	20240603	102700	1966881550	27550	27550	27550	27550	15
554	20240603	102600	1966468300	27550	27550	27600	27550	47
555	20240603	102500	1965173150	27550	27550	27550	27400	206
556	20240603	102400	1959509750	27550	27600	27600	27550	529
557	20240603	102300	1944932200	27600	27700	27700	27600	932
558	20240603	102200	1919175350	27700	27750	27750	27700	866
559	20240603	102100	1895165500	27800	27800	27800	27800	31
560	20240603	102000	1894303700	27800	27800	27800	27800	0
561	20240603	101900	1894303700	27800	27800	27800	27800	105
562	20240603	101800	1891384700	27800	27850	27850	27800	11
563	20240603	101700	1891078500	27750	27800	27800	27750	4
564	20240603	101600	1890967400	27800	27800	27800	27800	1
565	20240603	101500	1890939600	27900	27900	27900	27900	1
566	20240603	101400	1890911700	27900	27900	27900	27900	3
567	20240603	101300	1890828000	27900	27800	27900	27800	23
568	20240603	101200	1890188400	27750	27750	27750	27750	1
569	20240603	101100	1890160650	27750	27750	27800	27750	335
570	20240603	101000	1880859350	27700	27750	27750	27700	335
571	20240603	100900	1871575100	27900	27750	27900	27750	258
572	20240603	100800	1864404100	27700	27850	27850	27700	2177
573	20240603	100700	1803884950	28000	28000	28000	27850	871
574	20240603	100600	1779558100	28050	28250	28250	28050	229
575	20240603	100500	1773133250	28300	28300	28300	28300	3
576	20240603	100400	1773048350	28300	28100	28300	28100	118
577	20240603	100300	1769720750	28100	28150	28250	28100	385
578	20240603	100200	1758896600	28150	28150	28150	28100	115
579	20240603	100100	1755659400	28300	28350	28350	28200	425
580	20240603	100000	1743666050	28350	28200	28350	28200	71
581	20240603	095900	1741654550	28200	28150	28200	28150	7
582	20240603	095800	1741457400	28200	28350	28400	28200	420
583	20240603	095700	1729572650	28350	28250	28350	28250	2392
584	20240603	095600	1661903600	28200	28150	28250	28150	777
585	20240603	095500	1640007250	28150	28100	28150	28100	80
586	20240603	095400	1637755400	28150	28150	28150	28100	132
587	20240603	095300	1634043400	28150	28150	28150	28150	144
588	20240603	095200	1629989800	28100	28050	28100	28050	88
589	20240603	095100	1627517800	28000	28000	28000	28000	160
590	20240603	095000	1623037800	28000	27950	28000	27950	182
591	20240603	094900	1617943250	27950	27950	27950	27950	11
592	20240603	094800	1617635800	27900	27950	27950	27900	68
593	20240603	094700	1615737200	27900	27800	27900	27800	163
594	20240603	094600	1611193850	27800	27800	27900	27800	64
595	20240603	094500	1609414200	27800	27700	27800	27700	53
596	20240603	094400	1607941000	27900	27700	27900	27600	475
597	20240603	094300	1594776750	27650	27850	28000	27600	1480
598	20240603	094200	1553709450	27850	28000	28050	27850	894
599	20240603	094100	1528749600	28000	28050	28050	28000	368
600	20240603	094000	1518445050	28050	28000	28100	28000	260
601	20240603	093900	1511155800	28050	28100	28100	28000	546
602	20240603	093800	1495850300	28100	28100	28100	28100	86
603	20240603	093700	1493433700	28150	28150	28150	28150	32
604	20240603	093600	1492532900	28150	28100	28150	28050	508
605	20240603	093500	1478273400	28150	28200	28250	28050	455
606	20240603	093400	1465483100	28200	28200	28250	28200	143
607	20240603	093300	1461446150	28200	28300	28300	28100	1578
608	20240603	093200	1416919700	28300	28350	28350	28300	112
609	20240603	093100	1413747450	28300	28300	28450	28300	98
610	20240603	093000	1410963850	28300	28350	28450	28300	992
611	20240603	092900	1382846000	28450	28300	28450	28300	131
612	20240603	092800	1379126950	28300	28300	28350	28300	216
613	20240603	092700	1373008150	28350	28350	28400	28300	742
614	20240603	092600	1351982750	28350	28450	28500	28300	306
615	20240603	092500	1343289650	28500	28500	28550	28450	310
616	20240603	092400	1334459650	28500	28450	28500	28250	2433
617	20240603	092300	1265581200	28450	28600	28600	28450	1645
618	20240603	092200	1218676100	28600	28650	28700	28550	1325
619	20240603	092100	1180703800	28700	28600	28700	28500	1194
620	20240603	092000	1146559750	28650	28900	28950	28600	1875
621	20240603	091900	1092682700	28900	28700	28950	28650	3182
622	20240603	091800	1001067750	28750	28800	28800	28550	1209
623	20240603	091700	966413000	28800	28750	28850	28600	2692
624	20240603	091600	888931550	28750	28600	28800	28400	4426
625	20240603	091500	762276750	28550	28650	28700	28500	1423
626	20240603	091400	721552800	28600	28400	28600	28400	1334
627	20240603	091300	683449050	28400	28400	28650	28400	2056
628	20240603	091200	624774400	28500	28250	28500	28200	2100
629	20240603	091100	565260350	28250	28350	28600	28150	3536
630	20240603	091000	464755100	28350	27850	28350	27850	1777
631	20240603	090900	414717700	27850	27800	28100	27800	2798
632	20240603	090800	336563800	27800	27600	27850	27600	762
633	20240603	090700	315395300	27750	27500	27750	27500	605
634	20240603	090600	298652500	27600	27550	27650	27500	676
635	20240603	090500	280017100	27600	27350	27600	27350	500
636	20240603	090400	266291250	27400	27450	27500	27400	850
637	20240603	090300	242936600	27500	27250	27500	27200	2904
638	20240603	090200	163725700	27250	27600	27600	27100	2548
639	20240603	090100	93923550	27600	27400	27750	27350	2365
640	20240603	090000	28802100	27350	27200	27450	27200	1058