KissMeData/437730/min/candle-20240604.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240604	213800	1366782300	29000	29000	29000	29000	446
3	20240604	213700	1366782300	29000	29000	29000	29000	0
4	20240604	213600	1366782300	29000	29000	29000	29000	0
5	20240604	213500	1366782300	29000	29000	29000	29000	0
6	20240604	213400	1366782300	29000	29000	29000	29000	0
7	20240604	213300	1366782300	29000	29000	29000	29000	0
8	20240604	213200	1366782300	29000	29000	29000	29000	0
9	20240604	213100	1366782300	29000	29000	29000	29000	0
10	20240604	213000	1366782300	29000	29000	29000	29000	0
11	20240604	212900	1366782300	29000	29000	29000	29000	0
12	20240604	212800	1366782300	29000	29000	29000	29000	0
13	20240604	212700	1366782300	29000	29000	29000	29000	0
14	20240604	212600	1366782300	29000	29000	29000	29000	0
15	20240604	212500	1366782300	29000	29000	29000	29000	0
16	20240604	212400	1366782300	29000	29000	29000	29000	0
17	20240604	212300	1366782300	29000	29000	29000	29000	0
18	20240604	212200	1366782300	29000	29000	29000	29000	0
19	20240604	212100	1366782300	29000	29000	29000	29000	0
20	20240604	212000	1366782300	29000	29000	29000	29000	0
21	20240604	211900	1366782300	29000	29000	29000	29000	0
22	20240604	211800	1366782300	29000	29000	29000	29000	0
23	20240604	211700	1366782300	29000	29000	29000	29000	0
24	20240604	211600	1366782300	29000	29000	29000	29000	0
25	20240604	211500	1366782300	29000	29000	29000	29000	0
26	20240604	211400	1366782300	29000	29000	29000	29000	0
27	20240604	211300	1366782300	29000	29000	29000	29000	0
28	20240604	211200	1366782300	29000	29000	29000	29000	0
29	20240604	211100	1366782300	29000	29000	29000	29000	0
30	20240604	211000	1366782300	29000	29000	29000	29000	0
31	20240604	210900	1366782300	29000	29000	29000	29000	0
32	20240604	210800	1366782300	29000	29000	29000	29000	446
33	20240604	210700	1366782300	29000	29000	29000	29000	0
34	20240604	210600	1366782300	29000	29000	29000	29000	0
35	20240604	210500	1366782300	29000	29000	29000	29000	0
36	20240604	210400	1366782300	29000	29000	29000	29000	0
37	20240604	210300	1366782300	29000	29000	29000	29000	0
38	20240604	210200	1366782300	29000	29000	29000	29000	0
39	20240604	210100	1366782300	29000	29000	29000	29000	0
40	20240604	210000	1366782300	29000	29000	29000	29000	0
41	20240604	205900	1366782300	29000	29000	29000	29000	0
42	20240604	205800	1366782300	29000	29000	29000	29000	0
43	20240604	205700	1366782300	29000	29000	29000	29000	0
44	20240604	205600	1366782300	29000	29000	29000	29000	0
45	20240604	205500	1366782300	29000	29000	29000	29000	0
46	20240604	205400	1366782300	29000	29000	29000	29000	0
47	20240604	205300	1366782300	29000	29000	29000	29000	0
48	20240604	205200	1366782300	29000	29000	29000	29000	0
49	20240604	205100	1366782300	29000	29000	29000	29000	0
50	20240604	205000	1366782300	29000	29000	29000	29000	0
51	20240604	204900	1366782300	29000	29000	29000	29000	0
52	20240604	204800	1366782300	29000	29000	29000	29000	0
53	20240604	204700	1366782300	29000	29000	29000	29000	0
54	20240604	204600	1366782300	29000	29000	29000	29000	0
55	20240604	204500	1366782300	29000	29000	29000	29000	0
56	20240604	204400	1366782300	29000	29000	29000	29000	0
57	20240604	204300	1366782300	29000	29000	29000	29000	0
58	20240604	204200	1366782300	29000	29000	29000	29000	0
59	20240604	204100	1366782300	29000	29000	29000	29000	0
60	20240604	204000	1366782300	29000	29000	29000	29000	0
61	20240604	203900	1366782300	29000	29000	29000	29000	0
62	20240604	203800	1366782300	29000	29000	29000	29000	446
63	20240604	203700	1366782300	29000	29000	29000	29000	0
64	20240604	203600	1366782300	29000	29000	29000	29000	0
65	20240604	203500	1366782300	29000	29000	29000	29000	0
66	20240604	203400	1366782300	29000	29000	29000	29000	0
67	20240604	203300	1366782300	29000	29000	29000	29000	0
68	20240604	203200	1366782300	29000	29000	29000	29000	0
69	20240604	203100	1366782300	29000	29000	29000	29000	0
70	20240604	203000	1366782300	29000	29000	29000	29000	0
71	20240604	202900	1366782300	29000	29000	29000	29000	0
72	20240604	202800	1366782300	29000	29000	29000	29000	0
73	20240604	202700	1366782300	29000	29000	29000	29000	0
74	20240604	202600	1366782300	29000	29000	29000	29000	0
75	20240604	202500	1366782300	29000	29000	29000	29000	0
76	20240604	202400	1366782300	29000	29000	29000	29000	0
77	20240604	202300	1366782300	29000	29000	29000	29000	0
78	20240604	202200	1366782300	29000	29000	29000	29000	0
79	20240604	202100	1366782300	29000	29000	29000	29000	0
80	20240604	202000	1366782300	29000	29000	29000	29000	0
81	20240604	201900	1366782300	29000	29000	29000	29000	0
82	20240604	201800	1366782300	29000	29000	29000	29000	0
83	20240604	201700	1366782300	29000	29000	29000	29000	0
84	20240604	201600	1366782300	29000	29000	29000	29000	0
85	20240604	201500	1366782300	29000	29000	29000	29000	0
86	20240604	201400	1366782300	29000	29000	29000	29000	0
87	20240604	201300	1366782300	29000	29000	29000	29000	0
88	20240604	201200	1366782300	29000	29000	29000	29000	0
89	20240604	201100	1366782300	29000	29000	29000	29000	0
90	20240604	201000	1366782300	29000	29000	29000	29000	0
91	20240604	200900	1366782300	29000	29000	29000	29000	0
92	20240604	200800	1366782300	29000	29000	29000	29000	446
93	20240604	200700	1366782300	29000	29000	29000	29000	0
94	20240604	200600	1366782300	29000	29000	29000	29000	0
95	20240604	200500	1366782300	29000	29000	29000	29000	0
96	20240604	200400	1366782300	29000	29000	29000	29000	0
97	20240604	200300	1366782300	29000	29000	29000	29000	0
98	20240604	200200	1366782300	29000	29000	29000	29000	0
99	20240604	200100	1366782300	29000	29000	29000	29000	0
100	20240604	200000	1366782300	29000	29000	29000	29000	0
101	20240604	195900	1366782300	29000	29000	29000	29000	0
102	20240604	195800	1366782300	29000	29000	29000	29000	0
103	20240604	195700	1366782300	29000	29000	29000	29000	0
104	20240604	195600	1366782300	29000	29000	29000	29000	0
105	20240604	195500	1366782300	29000	29000	29000	29000	0
106	20240604	195400	1366782300	29000	29000	29000	29000	0
107	20240604	195300	1366782300	29000	29000	29000	29000	0
108	20240604	195200	1366782300	29000	29000	29000	29000	0
109	20240604	195100	1366782300	29000	29000	29000	29000	0
110	20240604	195000	1366782300	29000	29000	29000	29000	0
111	20240604	194900	1366782300	29000	29000	29000	29000	0
112	20240604	194800	1366782300	29000	29000	29000	29000	0
113	20240604	194700	1366782300	29000	29000	29000	29000	0
114	20240604	194600	1366782300	29000	29000	29000	29000	0
115	20240604	194500	1366782300	29000	29000	29000	29000	0
116	20240604	194400	1366782300	29000	29000	29000	29000	0
117	20240604	194300	1366782300	29000	29000	29000	29000	0
118	20240604	194200	1366782300	29000	29000	29000	29000	0
119	20240604	194100	1366782300	29000	29000	29000	29000	0
120	20240604	194000	1366782300	29000	29000	29000	29000	0
121	20240604	193900	1366782300	29000	29000	29000	29000	0
122	20240604	193800	1366782300	29000	29000	29000	29000	446
123	20240604	193700	1366782300	29000	29000	29000	29000	0
124	20240604	193600	1366782300	29000	29000	29000	29000	0
125	20240604	193500	1366782300	29000	29000	29000	29000	0
126	20240604	193400	1366782300	29000	29000	29000	29000	0
127	20240604	193300	1366782300	29000	29000	29000	29000	0
128	20240604	193200	1366782300	29000	29000	29000	29000	0
129	20240604	193100	1366782300	29000	29000	29000	29000	0
130	20240604	193000	1366782300	29000	29000	29000	29000	0
131	20240604	192900	1366782300	29000	29000	29000	29000	0
132	20240604	192800	1366782300	29000	29000	29000	29000	0
133	20240604	192700	1366782300	29000	29000	29000	29000	0
134	20240604	192600	1366782300	29000	29000	29000	29000	0
135	20240604	192500	1366782300	29000	29000	29000	29000	0
136	20240604	192400	1366782300	29000	29000	29000	29000	0
137	20240604	192300	1366782300	29000	29000	29000	29000	0
138	20240604	192200	1366782300	29000	29000	29000	29000	0
139	20240604	192100	1366782300	29000	29000	29000	29000	0
140	20240604	192000	1366782300	29000	29000	29000	29000	0
141	20240604	191900	1366782300	29000	29000	29000	29000	0
142	20240604	191800	1366782300	29000	29000	29000	29000	0
143	20240604	191700	1366782300	29000	29000	29000	29000	0
144	20240604	191600	1366782300	29000	29000	29000	29000	0
145	20240604	191500	1366782300	29000	29000	29000	29000	0
146	20240604	191400	1366782300	29000	29000	29000	29000	0
147	20240604	191300	1366782300	29000	29000	29000	29000	0
148	20240604	191200	1366782300	29000	29000	29000	29000	0
149	20240604	191100	1366782300	29000	29000	29000	29000	0
150	20240604	191000	1366782300	29000	29000	29000	29000	0
151	20240604	190900	1366782300	29000	29000	29000	29000	0
152	20240604	190800	1366782300	29000	29000	29000	29000	446
153	20240604	190700	1366782300	29000	29000	29000	29000	0
154	20240604	190600	1366782300	29000	29000	29000	29000	0
155	20240604	190500	1366782300	29000	29000	29000	29000	0
156	20240604	190400	1366782300	29000	29000	29000	29000	0
157	20240604	190300	1366782300	29000	29000	29000	29000	0
158	20240604	190200	1366782300	29000	29000	29000	29000	0
159	20240604	190100	1366782300	29000	29000	29000	29000	0
160	20240604	190000	1366782300	29000	29000	29000	29000	0
161	20240604	185900	1366782300	29000	29000	29000	29000	0
162	20240604	185800	1366782300	29000	29000	29000	29000	0
163	20240604	185700	1366782300	29000	29000	29000	29000	0
164	20240604	185600	1366782300	29000	29000	29000	29000	0
165	20240604	185500	1366782300	29000	29000	29000	29000	0
166	20240604	185400	1366782300	29000	29000	29000	29000	0
167	20240604	185300	1366782300	29000	29000	29000	29000	0
168	20240604	185200	1366782300	29000	29000	29000	29000	0
169	20240604	185100	1366782300	29000	29000	29000	29000	0
170	20240604	185000	1366782300	29000	29000	29000	29000	0
171	20240604	184900	1366782300	29000	29000	29000	29000	0
172	20240604	184800	1366782300	29000	29000	29000	29000	0
173	20240604	184700	1366782300	29000	29000	29000	29000	0
174	20240604	184600	1366782300	29000	29000	29000	29000	0
175	20240604	184500	1366782300	29000	29000	29000	29000	0
176	20240604	184400	1366782300	29000	29000	29000	29000	0
177	20240604	184300	1366782300	29000	29000	29000	29000	0
178	20240604	184200	1366782300	29000	29000	29000	29000	0
179	20240604	184100	1366782300	29000	29000	29000	29000	0
180	20240604	184000	1366782300	29000	29000	29000	29000	0
181	20240604	183900	1366782300	29000	29000	29000	29000	0
182	20240604	183800	1366782300	29000	29000	29000	29000	446
183	20240604	183700	1366782300	29000	29000	29000	29000	0
184	20240604	183600	1366782300	29000	29000	29000	29000	0
185	20240604	183500	1366782300	29000	29000	29000	29000	0
186	20240604	183400	1366782300	29000	29000	29000	29000	0
187	20240604	183300	1366782300	29000	29000	29000	29000	0
188	20240604	183200	1366782300	29000	29000	29000	29000	0
189	20240604	183100	1366782300	29000	29000	29000	29000	0
190	20240604	183000	1366782300	29000	29000	29000	29000	0
191	20240604	182900	1366782300	29000	29000	29000	29000	0
192	20240604	182800	1366782300	29000	29000	29000	29000	0
193	20240604	182700	1366782300	29000	29000	29000	29000	0
194	20240604	182600	1366782300	29000	29000	29000	29000	0
195	20240604	182500	1366782300	29000	29000	29000	29000	0
196	20240604	182400	1366782300	29000	29000	29000	29000	0
197	20240604	182300	1366782300	29000	29000	29000	29000	0
198	20240604	182200	1366782300	29000	29000	29000	29000	0
199	20240604	182100	1366782300	29000	29000	29000	29000	0
200	20240604	182000	1366782300	29000	29000	29000	29000	0
201	20240604	181900	1366782300	29000	29000	29000	29000	0
202	20240604	181800	1366782300	29000	29000	29000	29000	0
203	20240604	181700	1366782300	29000	29000	29000	29000	0
204	20240604	181600	1366782300	29000	29000	29000	29000	0
205	20240604	181500	1366782300	29000	29000	29000	29000	0
206	20240604	181400	1366782300	29000	29000	29000	29000	0
207	20240604	181300	1366782300	29000	29000	29000	29000	0
208	20240604	181200	1366782300	29000	29000	29000	29000	0
209	20240604	181100	1366782300	29000	29000	29000	29000	0
210	20240604	181000	1366782300	29000	29000	29000	29000	0
211	20240604	180900	1366782300	29000	29000	29000	29000	0
212	20240604	180800	1366782300	29000	29000	29000	29000	446
213	20240604	180700	1366782300	29000	29000	29000	29000	0
214	20240604	180600	1366782300	29000	29000	29000	29000	0
215	20240604	180500	1366782300	29000	29000	29000	29000	0
216	20240604	180400	1366782300	29000	29000	29000	29000	0
217	20240604	180300	1366782300	29000	29000	29000	29000	0
218	20240604	180200	1366782300	29000	29000	29000	29000	0
219	20240604	180100	1366782300	29000	29000	29000	29000	0
220	20240604	180000	1366782300	29000	29000	29000	29000	0
221	20240604	175900	1366782300	29000	29000	29000	29000	0
222	20240604	175800	1366782300	29000	29000	29000	29000	0
223	20240604	175700	1366782300	29000	29000	29000	29000	0
224	20240604	175600	1366782300	29000	29000	29000	29000	0
225	20240604	175500	1366782300	29000	29000	29000	29000	0
226	20240604	175400	1366782300	29000	29000	29000	29000	0
227	20240604	175300	1366782300	29000	29000	29000	29000	0
228	20240604	175200	1366782300	29000	29000	29000	29000	0
229	20240604	175100	1366782300	29000	29000	29000	29000	0
230	20240604	175000	1366782300	29000	29000	29000	29000	0
231	20240604	174900	1366782300	29000	29000	29000	29000	0
232	20240604	174800	1366782300	29000	29000	29000	29000	0
233	20240604	174700	1366782300	29000	29000	29000	29000	0
234	20240604	174600	1366782300	29000	29000	29000	29000	0
235	20240604	174500	1366782300	29000	29000	29000	29000	0
236	20240604	174400	1366782300	29000	29000	29000	29000	0
237	20240604	174300	1366782300	29000	29000	29000	29000	0
238	20240604	174200	1366782300	29000	29000	29000	29000	0
239	20240604	174100	1366782300	29000	29000	29000	29000	0
240	20240604	174000	1366782300	29000	29000	29000	29000	0
241	20240604	173900	1366782300	29000	29000	29000	29000	0
242	20240604	173800	1366782300	29000	29000	29000	29000	446
243	20240604	173700	1366782300	29000	29000	29000	29000	0
244	20240604	173600	1366782300	29000	29000	29000	29000	0
245	20240604	173500	1366782300	29000	29000	29000	29000	0
246	20240604	173400	1366782300	29000	29000	29000	29000	0
247	20240604	173300	1366782300	29000	29000	29000	29000	0
248	20240604	173200	1366782300	29000	29000	29000	29000	0
249	20240604	173100	1366782300	29000	29000	29000	29000	0
250	20240604	173000	1366782300	29000	29000	29000	29000	0
251	20240604	172900	1366782300	29000	29000	29000	29000	0
252	20240604	172800	1366782300	29000	29000	29000	29000	0
253	20240604	172700	1366782300	29000	29000	29000	29000	0
254	20240604	172600	1366782300	29000	29000	29000	29000	0
255	20240604	172500	1366782300	29000	29000	29000	29000	0
256	20240604	172400	1366782300	29000	29000	29000	29000	0
257	20240604	172300	1366782300	29000	29000	29000	29000	0
258	20240604	172200	1366782300	29000	29000	29000	29000	0
259	20240604	172100	1366782300	29000	29000	29000	29000	0
260	20240604	172000	1366782300	29000	29000	29000	29000	0
261	20240604	171900	1366782300	29000	29000	29000	29000	0
262	20240604	171800	1366782300	29000	29000	29000	29000	0
263	20240604	171700	1366782300	29000	29000	29000	29000	0
264	20240604	171600	1366782300	29000	29000	29000	29000	0
265	20240604	171500	1366782300	29000	29000	29000	29000	0
266	20240604	171400	1366782300	29000	29000	29000	29000	0
267	20240604	171300	1366782300	29000	29000	29000	29000	0
268	20240604	171200	1366782300	29000	29000	29000	29000	0
269	20240604	171100	1366782300	29000	29000	29000	29000	0
270	20240604	171000	1366782300	29000	29000	29000	29000	0
271	20240604	170900	1366782300	29000	29000	29000	29000	0
272	20240604	170800	1366782300	29000	29000	29000	29000	446
273	20240604	170700	1366782300	29000	29000	29000	29000	0
274	20240604	170600	1366782300	29000	29000	29000	29000	0
275	20240604	170500	1366782300	29000	29000	29000	29000	0
276	20240604	170400	1366782300	29000	29000	29000	29000	0
277	20240604	170300	1366782300	29000	29000	29000	29000	0
278	20240604	170200	1366782300	29000	29000	29000	29000	0
279	20240604	170100	1366782300	29000	29000	29000	29000	0
280	20240604	170000	1366782300	29000	29000	29000	29000	0
281	20240604	165900	1366782300	29000	29000	29000	29000	0
282	20240604	165800	1366782300	29000	29000	29000	29000	0
283	20240604	165700	1366782300	29000	29000	29000	29000	0
284	20240604	165600	1366782300	29000	29000	29000	29000	0
285	20240604	165500	1366782300	29000	29000	29000	29000	0
286	20240604	165400	1366782300	29000	29000	29000	29000	0
287	20240604	165300	1366782300	29000	29000	29000	29000	0
288	20240604	165200	1366782300	29000	29000	29000	29000	0
289	20240604	165100	1366782300	29000	29000	29000	29000	0
290	20240604	165000	1366782300	29000	29000	29000	29000	0
291	20240604	164900	1366782300	29000	29000	29000	29000	0
292	20240604	164800	1366782300	29000	29000	29000	29000	0
293	20240604	164700	1366782300	29000	29000	29000	29000	0
294	20240604	164600	1366782300	29000	29000	29000	29000	0
295	20240604	164500	1366782300	29000	29000	29000	29000	0
296	20240604	164400	1366782300	29000	29000	29000	29000	0
297	20240604	164300	1366782300	29000	29000	29000	29000	0
298	20240604	164200	1366782300	29000	29000	29000	29000	0
299	20240604	164100	1366782300	29000	29000	29000	29000	0
300	20240604	164000	1366782300	29000	29000	29000	29000	0
301	20240604	163900	1366782300	29000	29000	29000	29000	0
302	20240604	163800	1366782300	29000	29000	29000	29000	446
303	20240604	163700	1366782300	29000	29000	29000	29000	0
304	20240604	163600	1366782300	29000	29000	29000	29000	0
305	20240604	163500	1366782300	29000	29000	29000	29000	0
306	20240604	163400	1366782300	29000	29000	29000	29000	0
307	20240604	163300	1366782300	29000	29000	29000	29000	0
308	20240604	163200	1366782300	29000	29000	29000	29000	0
309	20240604	163100	1366782300	29000	29000	29000	29000	0
310	20240604	163000	1366782300	29000	29000	29000	29000	0
311	20240604	162900	1366782300	29000	29000	29000	29000	0
312	20240604	162800	1366782300	29000	29000	29000	29000	0
313	20240604	162700	1366782300	29000	29000	29000	29000	0
314	20240604	162600	1366782300	29000	29000	29000	29000	0
315	20240604	162500	1366782300	29000	29000	29000	29000	0
316	20240604	162400	1366782300	29000	29000	29000	29000	0
317	20240604	162300	1366782300	29000	29000	29000	29000	0
318	20240604	162200	1366782300	29000	29000	29000	29000	0
319	20240604	162100	1366782300	29000	29000	29000	29000	0
320	20240604	162000	1366782300	29000	29000	29000	29000	0
321	20240604	161900	1366782300	29000	29000	29000	29000	0
322	20240604	161800	1366782300	29000	29000	29000	29000	0
323	20240604	161700	1366782300	29000	29000	29000	29000	0
324	20240604	161600	1366782300	29000	29000	29000	29000	0
325	20240604	161500	1366782300	29000	29000	29000	29000	0
326	20240604	161400	1366782300	29000	29000	29000	29000	0
327	20240604	161300	1366782300	29000	29000	29000	29000	0
328	20240604	161200	1366782300	29000	29000	29000	29000	0
329	20240604	161100	1366782300	29000	29000	29000	29000	0
330	20240604	161000	1366782300	29000	29000	29000	29000	0
331	20240604	160900	1366782300	29000	29000	29000	29000	0
332	20240604	160800	1366782300	29000	29000	29000	29000	446
333	20240604	160700	1366782300	29000	29000	29000	29000	0
334	20240604	160600	1366782300	29000	29000	29000	29000	0
335	20240604	160500	1366782300	29000	29000	29000	29000	0
336	20240604	160400	1366782300	29000	29000	29000	29000	0
337	20240604	160300	1366782300	29000	29000	29000	29000	0
338	20240604	160200	1366782300	29000	29000	29000	29000	0
339	20240604	160100	1366782300	29000	29000	29000	29000	0
340	20240604	160000	1366782300	29000	29000	29000	29000	0
341	20240604	155900	1366782300	29000	29000	29000	29000	0
342	20240604	155800	1366782300	29000	29000	29000	29000	0
343	20240604	155700	1366782300	29000	29000	29000	29000	0
344	20240604	155600	1366782300	29000	29000	29000	29000	0
345	20240604	155500	1366782300	29000	29000	29000	29000	0
346	20240604	155400	1366782300	29000	29000	29000	29000	0
347	20240604	155300	1366782300	29000	29000	29000	29000	0
348	20240604	155200	1366782300	29000	29000	29000	29000	0
349	20240604	155100	1366782300	29000	29000	29000	29000	0
350	20240604	155000	1366782300	29000	29000	29000	29000	0
351	20240604	154900	1366782300	29000	29000	29000	29000	0
352	20240604	154800	1366782300	29000	29000	29000	29000	0
353	20240604	154700	1366782300	29000	29000	29000	29000	0
354	20240604	154600	1366782300	29000	29000	29000	29000	0
355	20240604	154500	1366782300	29000	29000	29000	29000	0
356	20240604	154400	1366782300	29000	29000	29000	29000	0
357	20240604	154300	1366782300	29000	29000	29000	29000	0
358	20240604	154200	1366782300	29000	29000	29000	29000	0
359	20240604	154100	1366782300	29000	29000	29000	29000	0
360	20240604	154000	1366782300	29000	29000	29000	29000	0
361	20240604	153900	1366782300	29000	29000	29000	29000	0
362	20240604	153800	1366782300	29000	29000	29000	29000	446
363	20240604	153700	1366782300	29000	29000	29000	29000	0
364	20240604	153600	1366782300	29000	29000	29000	29000	0
365	20240604	153500	1366782300	29000	29000	29000	29000	0
366	20240604	153400	1366782300	29000	29000	29000	29000	0
367	20240604	153300	1366782300	29000	29000	29000	29000	0
368	20240604	153200	1366782300	29000	29000	29000	29000	0
369	20240604	153100	1366782300	29000	29000	29000	29000	0
370	20240604	153000	1366782300	29000	29000	29000	29000	446
371	20240604	152900	1353848300	29050	29050	29050	29050	0
372	20240604	152800	1353848300	29050	29050	29050	29050	0
373	20240604	152700	1353848300	29050	29050	29050	29050	0
374	20240604	152600	1353848300	29050	29050	29050	29050	0
375	20240604	152500	1353848300	29050	29050	29050	29050	0
376	20240604	152400	1353848300	29050	29050	29050	29050	0
377	20240604	152300	1353848300	29050	29050	29050	29050	0
378	20240604	152200	1353848300	29050	29050	29050	29050	0
379	20240604	152100	1353848300	29050	29050	29050	29050	0
380	20240604	152000	1353848300	29050	29050	29050	29050	0
381	20240604	151900	1353848300	29050	29050	29050	29000	11
382	20240604	151800	1353529000	29050	29050	29050	29050	40
383	20240604	151700	1352367000	29000	29000	29000	29000	54
384	20240604	151600	1350801000	29000	29000	29000	29000	36
385	20240604	151500	1349757000	29000	29000	29000	29000	20
386	20240604	151400	1349177000	29000	29050	29050	29000	23
387	20240604	151300	1348509600	29050	29050	29050	29050	1
388	20240604	151200	1348480550	29000	29050	29050	29000	40
389	20240604	151100	1347319550	29050	29050	29050	29050	2
390	20240604	151000	1347261450	29050	28950	29050	28950	82
391	20240604	150900	1344882150	29000	29000	29000	29000	21
392	20240604	150800	1344273150	29000	29000	29000	29000	0
393	20240604	150700	1344273150	29000	29000	29000	29000	15
394	20240604	150600	1343838150	28950	29000	29000	28950	223
395	20240604	150500	1337382000	28950	28950	28950	28950	0
396	20240604	150400	1337382000	28950	29000	29000	28950	203
397	20240604	150300	1331502450	29000	29000	29000	29000	82
398	20240604	150200	1329124450	29000	29000	29000	29000	60
399	20240604	150100	1327384450	29000	29000	29000	29000	122
400	20240604	150000	1323846450	29050	29050	29050	29050	0
401	20240604	145900	1323846450	29050	29050	29050	29050	1
402	20240604	145800	1323817400	28900	29000	29000	28900	1002
403	20240604	145700	1294816550	29050	29000	29050	29000	88
404	20240604	145600	1292264500	29050	29050	29050	29050	289
405	20240604	145500	1283869050	29050	29050	29050	29050	12
406	20240604	145400	1283520450	29050	29050	29050	29050	37
407	20240604	145300	1282445600	29050	29050	29050	29050	0
408	20240604	145200	1282445600	29050	29050	29050	29050	13
409	20240604	145100	1282067950	29050	29100	29100	29050	51
410	20240604	145000	1280586350	29100	29100	29100	29100	18
411	20240604	144900	1280062550	29050	29050	29050	29050	189
412	20240604	144800	1274572100	29000	29000	29000	29000	0
413	20240604	144700	1274572100	29000	29000	29000	29000	0
414	20240604	144600	1274572100	29000	29000	29000	29000	200
415	20240604	144500	1268772100	29000	29050	29050	29000	1261
416	20240604	144400	1232202950	29000	29000	29000	29000	0
417	20240604	144300	1232202950	29000	29000	29000	29000	0
418	20240604	144200	1232202950	29000	29100	29100	29000	221
419	20240604	144100	1225790850	29050	29050	29050	29050	100
420	20240604	144000	1222885850	29050	29050	29050	29050	1
421	20240604	143900	1222856800	29050	29050	29050	29050	105
422	20240604	143800	1219806550	29050	29050	29050	29050	0
423	20240604	143700	1219806550	29050	29050	29050	29050	0
424	20240604	143600	1219806550	29050	29050	29050	29050	0
425	20240604	143500	1219806550	29050	29050	29050	29050	0
426	20240604	143400	1219806550	29050	29050	29050	29050	40
427	20240604	143300	1218644550	29050	29050	29050	29050	0
428	20240604	143200	1218644550	29050	29050	29050	29050	15
429	20240604	143100	1218208800	29050	29050	29050	29050	77
430	20240604	143000	1215971950	29100	29100	29100	29100	0
431	20240604	142900	1215971950	29100	29100	29100	29100	0
432	20240604	142800	1215971950	29100	29100	29100	29100	19
433	20240604	142700	1215419050	29050	29100	29100	29050	61
434	20240604	142600	1213646950	29050	29050	29050	29050	43
435	20240604	142500	1212397800	29050	29100	29100	29050	8
436	20240604	142400	1212165350	29000	29050	29050	29000	350
437	20240604	142300	1202009700	29050	29050	29050	29050	23
438	20240604	142200	1201341550	29050	29050	29050	29050	153
439	20240604	142100	1196896900	29050	29050	29050	29050	50
440	20240604	142000	1195444400	29050	29050	29050	29050	32
441	20240604	141900	1194514800	29050	29050	29050	29050	55
442	20240604	141800	1192917050	29050	29100	29100	29050	19
443	20240604	141700	1192364650	29100	29100	29100	29100	0
444	20240604	141600	1192364650	29100	29100	29100	29100	65
445	20240604	141500	1190473150	29100	29100	29100	29100	0
446	20240604	141400	1190473150	29100	29100	29100	29100	0
447	20240604	141300	1190473150	29100	29100	29100	29100	6
448	20240604	141200	1190298550	29100	29100	29100	29100	1
449	20240604	141100	1190269450	29100	29100	29100	29100	0
450	20240604	141000	1190269450	29100	29050	29100	29050	144
451	20240604	140900	1186081250	29050	29050	29050	29050	0
452	20240604	140800	1186081250	29050	29050	29050	29050	50
453	20240604	140700	1184628750	29000	29000	29000	29000	20
454	20240604	140600	1184048750	29000	29000	29000	29000	0
455	20240604	140500	1184048750	29000	29000	29000	29000	10
456	20240604	140400	1183758750	29000	29000	29000	29000	11
457	20240604	140300	1183439750	29000	29000	29000	29000	0
458	20240604	140200	1183439750	29000	29000	29000	29000	0
459	20240604	140100	1183439750	29000	29000	29000	29000	0
460	20240604	140000	1183439750	29000	29000	29000	29000	49
461	20240604	135900	1182018750	29000	29000	29000	29000	1
462	20240604	135800	1181989750	29050	29050	29050	29050	20
463	20240604	135700	1181408750	29050	29050	29050	29050	136
464	20240604	135600	1177457950	29050	29000	29050	29000	538
465	20240604	135500	1161830250	29050	29000	29050	29000	17
466	20240604	135400	1161337150	29000	29000	29000	29000	0
467	20240604	135300	1161337150	29000	29000	29000	29000	287
468	20240604	135200	1153014150	29000	29000	29000	29000	57
469	20240604	135100	1151361150	29050	29050	29050	29050	358
470	20240604	135000	1140961250	29050	29050	29050	29050	3
471	20240604	134900	1140874100	29050	29000	29050	29000	125
472	20240604	134800	1137249000	29000	28950	29000	28950	11
473	20240604	134700	1136930500	29000	29000	29000	29000	10
474	20240604	134600	1136640500	29000	29000	29000	29000	26
475	20240604	134500	1135886500	29000	29000	29000	28950	50
476	20240604	134400	1134436800	29000	29000	29000	29000	206
477	20240604	134300	1128462800	29000	29000	29000	29000	0
478	20240604	134200	1128462800	29000	29000	29000	29000	39
479	20240604	134100	1127331800	29000	29050	29050	29000	77
480	20240604	134000	1125095450	29000	29000	29000	29000	71
481	20240604	133900	1123036450	29000	29000	29000	29000	216
482	20240604	133800	1116772450	29050	29050	29050	29050	3
483	20240604	133700	1116685300	29050	29050	29050	29050	0
484	20240604	133600	1116685300	29050	29000	29050	29000	86
485	20240604	133500	1114191250	29050	29000	29050	29000	5
486	20240604	133400	1114046100	29000	29000	29000	29000	5
487	20240604	133300	1113901100	28950	29000	29050	28950	179
488	20240604	133200	1108710950	29050	29050	29050	29050	0
489	20240604	133100	1108710950	29050	29050	29050	29050	0
490	20240604	133000	1108710950	29050	29050	29050	29050	0
491	20240604	132900	1108710950	29050	29000	29050	29000	11
492	20240604	132800	1108391900	29000	29000	29000	29000	221
493	20240604	132700	1101982900	29000	29000	29000	29000	0
494	20240604	132600	1101982900	29000	29000	29000	29000	1
495	20240604	132500	1101953900	29000	29050	29050	29000	4
496	20240604	132400	1101837750	29050	29000	29050	29000	3
497	20240604	132300	1101750700	29000	29000	29000	29000	1
498	20240604	132200	1101721700	29000	29000	29000	29000	2
499	20240604	132100	1101663700	29050	29000	29050	29000	44
500	20240604	132000	1100387650	29000	29000	29000	29000	0
501	20240604	131900	1100387650	29000	29000	29050	29000	61
502	20240604	131800	1098618600	29000	29050	29050	29000	51
503	20240604	131700	1097139550	29000	29000	29000	29000	0
504	20240604	131600	1097139550	29000	29000	29000	29000	530
505	20240604	131500	1081769550	29000	29000	29000	29000	0
506	20240604	131400	1081769550	29000	29000	29000	29000	6
507	20240604	131300	1081595550	29000	29000	29000	29000	8
508	20240604	131200	1081363550	28950	28950	28950	28950	0
509	20240604	131100	1081363550	28950	28950	28950	28950	622
510	20240604	131000	1063356650	28950	28950	28950	28950	0
511	20240604	130900	1063356650	28950	28950	28950	28950	169
512	20240604	130800	1058464100	29000	29000	29000	29000	1
513	20240604	130700	1058435100	29000	29000	29000	29000	31
514	20240604	130600	1057536100	29000	29000	29000	29000	0
515	20240604	130500	1057536100	29000	28950	29000	28950	33
516	20240604	130400	1056579750	29050	28950	29050	28950	101
517	20240604	130300	1053655700	29050	29000	29050	28900	168
518	20240604	130200	1048800250	28900	29050	29050	28900	1359
519	20240604	130100	1009518500	29000	29000	29000	29000	0
520	20240604	130000	1009518500	29000	28950	29000	28950	6
521	20240604	125900	1009344550	29050	29050	29050	29050	0
522	20240604	125800	1009344550	29050	28950	29050	28950	21
523	20240604	125700	1008736500	28950	28950	28950	28950	237
524	20240604	125600	1001875350	28950	28950	28950	28950	681
525	20240604	125500	982160400	29000	29050	29050	29000	498
526	20240604	125400	967717950	29050	29050	29050	29050	0
527	20240604	125300	967717950	29050	29050	29050	29050	0
528	20240604	125200	967717950	29050	29050	29050	29050	286
529	20240604	125100	959409650	29000	29000	29000	29000	1
530	20240604	125000	959380650	29050	29050	29050	29050	253
531	20240604	124900	952031000	29050	29050	29050	29050	36
532	20240604	124800	950985200	29000	29000	29000	29000	0
533	20240604	124700	950985200	29000	29000	29000	29000	50
534	20240604	124600	949535200	29050	29050	29050	29050	335
535	20240604	124500	939803450	29050	29050	29050	29050	0
536	20240604	124400	939803450	29050	28950	29050	28950	193
537	20240604	124300	934215500	29050	29050	29050	29050	1
538	20240604	124200	934186450	28950	28950	28950	28950	250
539	20240604	124100	926948950	29050	29000	29050	29000	56
540	20240604	124000	925324900	29050	29000	29050	28950	10
541	20240604	123900	925034900	29000	29000	29000	29000	0
542	20240604	123800	925034900	29000	29000	29000	29000	0
543	20240604	123700	925034900	29000	29000	29000	29000	124
544	20240604	123600	921438900	29100	29100	29100	29100	25
545	20240604	123500	920711400	29000	29000	29000	29000	140
546	20240604	123400	916651400	29100	29000	29100	29000	17
547	20240604	123300	916158300	29000	29000	29000	29000	120
548	20240604	123200	912678300	29000	29000	29000	29000	9
549	20240604	123100	912417300	28950	29000	29000	28950	33
550	20240604	123000	911461850	29000	29000	29000	29000	2
551	20240604	122900	911403850	28950	28950	28950	28950	1
552	20240604	122800	911374900	28950	28950	28950	28950	200
553	20240604	122700	905584900	28950	29000	29000	28950	216
554	20240604	122600	899321650	29000	29000	29000	29000	94
555	20240604	122500	896595650	29000	29000	29000	29000	110
556	20240604	122400	893405650	29000	29000	29000	29000	0
557	20240604	122300	893405650	29000	29000	29000	29000	52
558	20240604	122200	891897650	29000	28950	29000	28950	11
559	20240604	122100	891578700	29000	29000	29000	29000	1
560	20240604	122000	891549700	28950	28950	28950	28950	133
561	20240604	121900	887699350	28950	28950	28950	28950	0
562	20240604	121800	887699350	28950	28950	28950	28950	1
563	20240604	121700	887670400	29000	29000	29000	29000	0
564	20240604	121600	887670400	29000	29000	29000	29000	443
565	20240604	121500	874823400	29000	29000	29000	29000	10
566	20240604	121400	874533400	29000	29100	29100	29000	5
567	20240604	121300	874388100	29000	29000	29000	29000	20
568	20240604	121200	873808100	29000	29000	29100	29000	1062
569	20240604	121100	843009800	29000	29000	29000	29000	0
570	20240604	121000	843009800	29000	29100	29100	29000	101
571	20240604	120900	840078700	29100	29100	29100	29100	9
572	20240604	120800	839816800	29050	29050	29050	29050	0
573	20240604	120700	839816800	29050	29050	29050	29050	5
574	20240604	120600	839671550	29050	29100	29100	29050	7
575	20240604	120500	839468150	29100	29100	29100	29100	0
576	20240604	120400	839468150	29100	29100	29100	29100	0
577	20240604	120300	839468150	29100	29100	29100	29100	13
578	20240604	120200	839089850	29100	29100	29100	29100	0
579	20240604	120100	839089850	29100	29100	29100	29100	20
580	20240604	120000	838507850	29100	29050	29100	29050	9
581	20240604	115900	838246000	29050	29050	29050	29050	165
582	20240604	115800	833452750	29100	29100	29100	29100	7
583	20240604	115700	833249050	29100	29100	29100	29100	2
584	20240604	115600	833190850	29100	29050	29100	29050	103
585	20240604	115500	830197700	29050	29050	29050	29050	101
586	20240604	115400	827263650	29050	29050	29050	29050	0
587	20240604	115300	827263650	29050	29050	29050	29050	0
588	20240604	115200	827263650	29050	29050	29050	29050	0
589	20240604	115100	827263650	29050	29050	29050	29050	0
590	20240604	115000	827263650	29050	29050	29050	29050	18
591	20240604	114900	826740750	29050	29050	29050	29050	0
592	20240604	114800	826740750	29050	29050	29050	29050	13
593	20240604	114700	826363100	29200	29200	29200	29200	20
594	20240604	114600	825779100	29200	29200	29200	29200	1
595	20240604	114500	825749900	29200	29200	29200	29200	1
596	20240604	114400	825720700	29200	29200	29200	29200	40
597	20240604	114300	824552700	29200	29150	29200	29150	102
598	20240604	114200	821579350	29150	29150	29150	29150	0
599	20240604	114100	821579350	29150	29150	29150	29150	0
600	20240604	114000	821579350	29150	29150	29150	29150	100
601	20240604	113900	818664350	29150	29150	29150	29150	0
602	20240604	113800	818664350	29150	29150	29150	29150	173
603	20240604	113700	813621400	29050	29050	29050	29050	0
604	20240604	113600	813621400	29050	29050	29050	29050	0
605	20240604	113500	813621400	29050	29050	29050	29050	0
606	20240604	113400	813621400	29050	29050	29050	29050	0
607	20240604	113300	813621400	29050	29050	29050	29050	41
608	20240604	113200	812430350	29000	29000	29000	29000	0
609	20240604	113100	812430350	29000	29000	29000	29000	0
610	20240604	113000	812430350	29000	29000	29000	29000	0
611	20240604	112900	812430350	29000	29050	29050	29000	247
612	20240604	112800	805267100	29000	29000	29000	29000	0
613	20240604	112700	805267100	29000	29000	29000	29000	0
614	20240604	112600	805267100	29000	29000	29000	29000	0
615	20240604	112500	805267100	29000	29050	29050	29000	98
616	20240604	112400	802421950	29150	29150	29150	29150	1
617	20240604	112300	802392800	29150	29050	29150	29050	72
618	20240604	112200	800301000	29050	29050	29050	29050	24
619	20240604	112100	799603800	29050	29050	29050	29050	0
620	20240604	112000	799603800	29050	29050	29050	29050	468
621	20240604	111900	786008400	29100	29100	29100	29100	10
622	20240604	111800	785717400	29100	29100	29100	29100	11
623	20240604	111700	785397300	29050	29050	29050	29050	0
624	20240604	111600	785397300	29050	29050	29050	29050	0
625	20240604	111500	785397300	29050	29050	29050	29050	30
626	20240604	111400	784525800	29050	29050	29050	29050	88
627	20240604	111300	781969400	29050	29050	29100	29050	39
628	20240604	111200	780836300	29050	29050	29050	29050	17
629	20240604	111100	780342450	29000	29000	29000	29000	0
630	20240604	111000	780342450	29000	29050	29050	29000	173
631	20240604	110900	775322600	29000	29000	29000	29000	0
632	20240604	110800	775322600	29000	29000	29000	29000	0
633	20240604	110700	775322600	29000	29000	29000	29000	0
634	20240604	110600	775322600	29000	29000	29000	29000	0
635	20240604	110500	775322600	29000	29000	29000	29000	0
636	20240604	110400	775322600	29000	29050	29050	29000	478
637	20240604	110300	761436750	29100	29100	29100	29100	0
638	20240604	110200	761436750	29100	29100	29100	29100	5
639	20240604	110100	761291250	29050	29050	29050	29050	28
640	20240604	110000	760477850	29100	29100	29100	29100	1
641	20240604	105900	760448750	29100	29100	29100	29100	189
642	20240604	105800	754948850	29100	29100	29100	29100	0
643	20240604	105700	754948850	29100	29100	29100	29100	20
644	20240604	105600	754366850	29150	29150	29150	29150	51
645	20240604	105500	752880200	29150	29150	29150	29150	0
646	20240604	105400	752880200	29150	29150	29150	29150	12
647	20240604	105300	752530400	29150	29150	29150	29150	10
648	20240604	105200	752238900	29100	29100	29100	29100	0
649	20240604	105100	752238900	29100	29100	29100	29100	0
650	20240604	105000	752238900	29100	29100	29100	29100	139
651	20240604	104900	748194000	29100	29100	29100	29100	19
652	20240604	104800	747641100	29100	29100	29100	29100	44
653	20240604	104700	746360700	29100	29100	29100	29100	1
654	20240604	104600	746331600	29050	29050	29050	29050	1
655	20240604	104500	746302550	29050	29050	29050	29050	52
656	20240604	104400	744791950	29050	29050	29050	29050	10
657	20240604	104300	744501450	29050	29050	29050	29050	0
658	20240604	104200	744501450	29050	29050	29050	29050	2
659	20240604	104100	744443350	29000	29000	29000	29000	0
660	20240604	104000	744443350	29000	29000	29000	29000	0
661	20240604	103900	744443350	29000	29000	29000	29000	144
662	20240604	103800	740267350	29050	29050	29050	29050	54
663	20240604	103700	738698650	29050	29050	29050	29050	130
664	20240604	103600	734922150	29050	29050	29050	29050	20
665	20240604	103500	734341150	29100	29100	29100	29100	145
666	20240604	103400	730121650	29100	29100	29100	29100	0
667	20240604	103300	730121650	29100	29000	29100	29000	7
668	20240604	103200	729918150	29000	29000	29000	29000	214
669	20240604	103100	723712150	29000	29000	29000	29000	11
670	20240604	103000	723393150	29050	29100	29100	29050	171
671	20240604	102900	718425500	29050	29100	29100	29050	229
672	20240604	102800	711771800	29050	29050	29050	29050	10
673	20240604	102700	711481300	29050	29050	29100	29050	95
674	20240604	102600	708721050	29000	29050	29050	29000	146
675	20240604	102500	704482800	29050	29050	29050	29050	6
676	20240604	102400	704308500	29050	29050	29050	29050	0
677	20240604	102300	704308500	29050	29050	29050	29050	22
678	20240604	102200	703669400	29050	29050	29050	29050	1
679	20240604	102100	703640350	29000	29000	29000	29000	0
680	20240604	102000	703640350	29000	29000	29000	29000	0
681	20240604	101900	703640350	29000	29000	29000	29000	8
682	20240604	101800	703408350	29100	29100	29100	29100	2
683	20240604	101700	703350150	29100	29050	29100	28900	2082
684	20240604	101600	643006400	29000	29050	29050	29000	28
685	20240604	101500	642193050	29050	29050	29050	29050	51
686	20240604	101400	640711500	29050	29100	29100	29050	19
687	20240604	101300	640159500	29100	29100	29100	29100	4
688	20240604	101200	640043100	29000	29000	29000	29000	176
689	20240604	101100	634939100	29000	29000	29000	29000	70
690	20240604	101000	632909100	29000	29000	29000	29000	2
691	20240604	100900	632851100	28950	29100	29100	28950	1540
692	20240604	100800	588252850	29100	29100	29100	29100	500
693	20240604	100700	573702850	29100	29100	29100	29100	5
694	20240604	100600	573557350	29100	29100	29100	29100	34
695	20240604	100500	572567950	29000	29000	29000	29000	138
696	20240604	100400	568565950	29000	29050	29050	29000	321
697	20240604	100300	559256850	29100	29000	29100	29000	43
698	20240604	100200	558006950	29000	29100	29100	29000	428
699	20240604	100100	545587200	29050	29100	29100	29050	12
700	20240604	100000	545238500	29100	29100	29100	29100	114
701	20240604	095900	541921100	29100	29100	29100	29100	3
702	20240604	095800	541833800	29100	29100	29100	29100	72
703	20240604	095700	539738600	29100	29150	29150	29100	86
704	20240604	095600	537232400	29150	29150	29150	29150	41
705	20240604	095500	536037250	29150	29200	29200	29150	50
706	20240604	095400	534578750	29200	29200	29200	29050	169
707	20240604	095300	529651450	29050	29050	29100	29050	366
708	20240604	095200	519015800	29050	29000	29050	28950	75
709	20240604	095100	516842900	29000	29000	29000	28950	1195
710	20240604	095000	482188700	29000	29000	29050	29000	601
711	20240604	094900	464759550	29000	29050	29050	29000	155
712	20240604	094800	460257300	29100	29100	29100	29100	173
713	20240604	094700	455223000	29100	29050	29100	29050	11
714	20240604	094600	454903400	29050	29050	29050	29050	1034
715	20240604	094500	424865700	29050	29050	29050	29050	1070
716	20240604	094400	393782200	29050	29100	29100	29050	6
717	20240604	094300	393607650	29100	29150	29150	29100	595
718	20240604	094200	376288500	29150	29150	29150	29150	172
719	20240604	094100	371274700	29100	29150	29150	29100	137
720	20240604	094000	367284400	29150	29150	29150	29100	84
721	20240604	093900	364837000	29150	29200	29200	29150	3934
722	20240604	093800	249975050	29250	29250	29250	29200	83
723	20240604	093700	247548900	29250	29250	29250	29250	328
724	20240604	093600	237954900	29250	29250	29250	29250	75
725	20240604	093500	235761150	29250	29250	29250	29200	180
726	20240604	093400	230497250	29250	29250	29250	29200	36
727	20240604	093300	229445400	29250	29250	29250	29250	26
728	20240604	093200	228684900	29250	29250	29250	29250	134
729	20240604	093100	224765400	29250	29250	29250	29200	1300
730	20240604	093000	186795350	29250	29250	29250	29200	424
731	20240604	092900	174411400	29250	29300	29300	29250	409
732	20240604	092800	162447000	29300	29350	29350	29300	143
733	20240604	092700	158256050	29350	29350	29350	29350	8
734	20240604	092600	158021250	29350	29300	29350	29250	35
735	20240604	092500	156996550	29250	29250	29250	29250	27
736	20240604	092400	156206800	29250	29250	29250	29250	11
737	20240604	092300	155885050	29250	29250	29250	29250	130
738	20240604	092200	152082550	29200	29200	29250	29200	286
739	20240604	092100	143720100	29200	29300	29300	29200	158
740	20240604	092000	139100350	29250	29250	29250	29250	152
741	20240604	091900	134654350	29300	29350	29350	29300	239
742	20240604	091800	127651400	29300	29300	29300	29300	94
743	20240604	091700	124897200	29300	29350	29350	29300	232
744	20240604	091600	118088050	29400	29400	29400	29400	120
745	20240604	091500	114560050	29350	29400	29400	29350	113
746	20240604	091400	111239800	29400	29450	29450	29350	296
747	20240604	091300	102536950	29450	29500	29500	29450	95
748	20240604	091200	99739000	29500	29500	29500	29450	86
749	20240604	091100	97202050	29500	29500	29500	29500	11
750	20240604	091000	96877550	29500	29500	29500	29500	4
751	20240604	090900	96759550	29500	29500	29500	29500	51
752	20240604	090800	95255050	29500	29500	29500	29450	110
753	20240604	090700	92012450	29500	29400	29500	29400	33
754	20240604	090600	91040450	29400	29450	29450	29400	200
755	20240604	090500	85152450	29450	29400	29450	29400	203
756	20240604	090400	79180750	29400	29400	29450	29400	778
757	20240604	090300	56297450	29450	29650	29650	29450	1024
758	20240604	090200	26012400	29600	29600	29650	29600	64
759	20240604	090100	24117900	29650	29800	29900	29650	512
760	20240604	090000	8880400	29800	29800	29800	29800	260