KissMeData/107600/min/candle-20240607.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240607	201400	1465549600	50800	50800	50800	50800	799
3	20240607	201300	1465549600	50800	50800	50800	50800	0
4	20240607	201200	1465549600	50800	50800	50800	50800	0
5	20240607	201100	1465549600	50800	50800	50800	50800	0
6	20240607	201000	1465549600	50800	50800	50800	50800	0
7	20240607	200900	1465549600	50800	50800	50800	50800	0
8	20240607	200800	1465549600	50800	50800	50800	50800	0
9	20240607	200700	1465549600	50800	50800	50800	50800	0
10	20240607	200600	1465549600	50800	50800	50800	50800	0
11	20240607	200500	1465549600	50800	50800	50800	50800	0
12	20240607	200400	1465549600	50800	50800	50800	50800	0
13	20240607	200300	1465549600	50800	50800	50800	50800	0
14	20240607	200200	1465549600	50800	50800	50800	50800	0
15	20240607	200100	1465549600	50800	50800	50800	50800	0
16	20240607	200000	1465549600	50800	50800	50800	50800	0
17	20240607	195900	1465549600	50800	50800	50800	50800	0
18	20240607	195800	1465549600	50800	50800	50800	50800	0
19	20240607	195700	1465549600	50800	50800	50800	50800	0
20	20240607	195600	1465549600	50800	50800	50800	50800	0
21	20240607	195500	1465549600	50800	50800	50800	50800	0
22	20240607	195400	1465549600	50800	50800	50800	50800	0
23	20240607	195300	1465549600	50800	50800	50800	50800	0
24	20240607	195200	1465549600	50800	50800	50800	50800	0
25	20240607	195100	1465549600	50800	50800	50800	50800	0
26	20240607	195000	1465549600	50800	50800	50800	50800	0
27	20240607	194900	1465549600	50800	50800	50800	50800	0
28	20240607	194800	1465549600	50800	50800	50800	50800	0
29	20240607	194700	1465549600	50800	50800	50800	50800	0
30	20240607	194600	1465549600	50800	50800	50800	50800	0
31	20240607	194500	1465549600	50800	50800	50800	50800	0
32	20240607	194400	1465549600	50800	50800	50800	50800	799
33	20240607	194300	1465549600	50800	50800	50800	50800	0
34	20240607	194200	1465549600	50800	50800	50800	50800	0
35	20240607	194100	1465549600	50800	50800	50800	50800	0
36	20240607	194000	1465549600	50800	50800	50800	50800	0
37	20240607	193900	1465549600	50800	50800	50800	50800	0
38	20240607	193800	1465549600	50800	50800	50800	50800	0
39	20240607	193700	1465549600	50800	50800	50800	50800	0
40	20240607	193600	1465549600	50800	50800	50800	50800	0
41	20240607	193500	1465549600	50800	50800	50800	50800	0
42	20240607	193400	1465549600	50800	50800	50800	50800	0
43	20240607	193300	1465549600	50800	50800	50800	50800	0
44	20240607	193200	1465549600	50800	50800	50800	50800	0
45	20240607	193100	1465549600	50800	50800	50800	50800	0
46	20240607	193000	1465549600	50800	50800	50800	50800	0
47	20240607	192900	1465549600	50800	50800	50800	50800	0
48	20240607	192800	1465549600	50800	50800	50800	50800	0
49	20240607	192700	1465549600	50800	50800	50800	50800	0
50	20240607	192600	1465549600	50800	50800	50800	50800	0
51	20240607	192500	1465549600	50800	50800	50800	50800	0
52	20240607	192400	1465549600	50800	50800	50800	50800	0
53	20240607	192300	1465549600	50800	50800	50800	50800	0
54	20240607	192200	1465549600	50800	50800	50800	50800	0
55	20240607	192100	1465549600	50800	50800	50800	50800	0
56	20240607	192000	1465549600	50800	50800	50800	50800	0
57	20240607	191900	1465549600	50800	50800	50800	50800	0
58	20240607	191800	1465549600	50800	50800	50800	50800	0
59	20240607	191700	1465549600	50800	50800	50800	50800	0
60	20240607	191600	1465549600	50800	50800	50800	50800	0
61	20240607	191500	1465549600	50800	50800	50800	50800	0
62	20240607	191400	1465549600	50800	50800	50800	50800	799
63	20240607	191300	1465549600	50800	50800	50800	50800	0
64	20240607	191200	1465549600	50800	50800	50800	50800	0
65	20240607	191100	1465549600	50800	50800	50800	50800	0
66	20240607	191000	1465549600	50800	50800	50800	50800	0
67	20240607	190900	1465549600	50800	50800	50800	50800	0
68	20240607	190800	1465549600	50800	50800	50800	50800	0
69	20240607	190700	1465549600	50800	50800	50800	50800	0
70	20240607	190600	1465549600	50800	50800	50800	50800	0
71	20240607	190500	1465549600	50800	50800	50800	50800	0
72	20240607	190400	1465549600	50800	50800	50800	50800	0
73	20240607	190300	1465549600	50800	50800	50800	50800	0
74	20240607	190200	1465549600	50800	50800	50800	50800	0
75	20240607	190100	1465549600	50800	50800	50800	50800	0
76	20240607	190000	1465549600	50800	50800	50800	50800	0
77	20240607	185900	1465549600	50800	50800	50800	50800	0
78	20240607	185800	1465549600	50800	50800	50800	50800	0
79	20240607	185700	1465549600	50800	50800	50800	50800	0
80	20240607	185600	1465549600	50800	50800	50800	50800	0
81	20240607	185500	1465549600	50800	50800	50800	50800	0
82	20240607	185400	1465549600	50800	50800	50800	50800	0
83	20240607	185300	1465549600	50800	50800	50800	50800	0
84	20240607	185200	1465549600	50800	50800	50800	50800	0
85	20240607	185100	1465549600	50800	50800	50800	50800	0
86	20240607	185000	1465549600	50800	50800	50800	50800	0
87	20240607	184900	1465549600	50800	50800	50800	50800	0
88	20240607	184800	1465549600	50800	50800	50800	50800	0
89	20240607	184700	1465549600	50800	50800	50800	50800	0
90	20240607	184600	1465549600	50800	50800	50800	50800	0
91	20240607	184500	1465549600	50800	50800	50800	50800	0
92	20240607	184400	1465549600	50800	50800	50800	50800	799
93	20240607	184300	1465549600	50800	50800	50800	50800	0
94	20240607	184200	1465549600	50800	50800	50800	50800	0
95	20240607	184100	1465549600	50800	50800	50800	50800	0
96	20240607	184000	1465549600	50800	50800	50800	50800	0
97	20240607	183900	1465549600	50800	50800	50800	50800	0
98	20240607	183800	1465549600	50800	50800	50800	50800	0
99	20240607	183700	1465549600	50800	50800	50800	50800	0
100	20240607	183600	1465549600	50800	50800	50800	50800	0
101	20240607	183500	1465549600	50800	50800	50800	50800	0
102	20240607	183400	1465549600	50800	50800	50800	50800	0
103	20240607	183300	1465549600	50800	50800	50800	50800	0
104	20240607	183200	1465549600	50800	50800	50800	50800	0
105	20240607	183100	1465549600	50800	50800	50800	50800	0
106	20240607	183000	1465549600	50800	50800	50800	50800	0
107	20240607	182900	1465549600	50800	50800	50800	50800	0
108	20240607	182800	1465549600	50800	50800	50800	50800	0
109	20240607	182700	1465549600	50800	50800	50800	50800	0
110	20240607	182600	1465549600	50800	50800	50800	50800	0
111	20240607	182500	1465549600	50800	50800	50800	50800	0
112	20240607	182400	1465549600	50800	50800	50800	50800	0
113	20240607	182300	1465549600	50800	50800	50800	50800	0
114	20240607	182200	1465549600	50800	50800	50800	50800	0
115	20240607	182100	1465549600	50800	50800	50800	50800	0
116	20240607	182000	1465549600	50800	50800	50800	50800	0
117	20240607	181900	1465549600	50800	50800	50800	50800	0
118	20240607	181800	1465549600	50800	50800	50800	50800	0
119	20240607	181700	1465549600	50800	50800	50800	50800	0
120	20240607	181600	1465549600	50800	50800	50800	50800	0
121	20240607	181500	1465549600	50800	50800	50800	50800	0
122	20240607	181400	1465549600	50800	50800	50800	50800	799
123	20240607	181300	1465549600	50800	50800	50800	50800	0
124	20240607	181200	1465549600	50800	50800	50800	50800	0
125	20240607	181100	1465549600	50800	50800	50800	50800	0
126	20240607	181000	1465549600	50800	50800	50800	50800	0
127	20240607	180900	1465549600	50800	50800	50800	50800	0
128	20240607	180800	1465549600	50800	50800	50800	50800	0
129	20240607	180700	1465549600	50800	50800	50800	50800	0
130	20240607	180600	1465549600	50800	50800	50800	50800	0
131	20240607	180500	1465549600	50800	50800	50800	50800	0
132	20240607	180400	1465549600	50800	50800	50800	50800	0
133	20240607	180300	1465549600	50800	50800	50800	50800	0
134	20240607	180200	1465549600	50800	50800	50800	50800	0
135	20240607	180100	1465549600	50800	50800	50800	50800	0
136	20240607	180000	1465549600	50800	50800	50800	50800	0
137	20240607	175900	1465549600	50800	50800	50800	50800	0
138	20240607	175800	1465549600	50800	50800	50800	50800	0
139	20240607	175700	1465549600	50800	50800	50800	50800	0
140	20240607	175600	1465549600	50800	50800	50800	50800	0
141	20240607	175500	1465549600	50800	50800	50800	50800	0
142	20240607	175400	1465549600	50800	50800	50800	50800	0
143	20240607	175300	1465549600	50800	50800	50800	50800	0
144	20240607	175200	1465549600	50800	50800	50800	50800	0
145	20240607	175100	1465549600	50800	50800	50800	50800	0
146	20240607	175000	1465549600	50800	50800	50800	50800	0
147	20240607	174900	1465549600	50800	50800	50800	50800	0
148	20240607	174800	1465549600	50800	50800	50800	50800	0
149	20240607	174700	1465549600	50800	50800	50800	50800	0
150	20240607	174600	1465549600	50800	50800	50800	50800	0
151	20240607	174500	1465549600	50800	50800	50800	50800	0
152	20240607	174400	1465549600	50800	50800	50800	50800	799
153	20240607	174300	1465549600	50800	50800	50800	50800	0
154	20240607	174200	1465549600	50800	50800	50800	50800	0
155	20240607	174100	1465549600	50800	50800	50800	50800	0
156	20240607	174000	1465549600	50800	50800	50800	50800	0
157	20240607	173900	1465549600	50800	50800	50800	50800	0
158	20240607	173800	1465549600	50800	50800	50800	50800	0
159	20240607	173700	1465549600	50800	50800	50800	50800	0
160	20240607	173600	1465549600	50800	50800	50800	50800	0
161	20240607	173500	1465549600	50800	50800	50800	50800	0
162	20240607	173400	1465549600	50800	50800	50800	50800	0
163	20240607	173300	1465549600	50800	50800	50800	50800	0
164	20240607	173200	1465549600	50800	50800	50800	50800	0
165	20240607	173100	1465549600	50800	50800	50800	50800	0
166	20240607	173000	1465549600	50800	50800	50800	50800	0
167	20240607	172900	1465549600	50800	50800	50800	50800	0
168	20240607	172800	1465549600	50800	50800	50800	50800	0
169	20240607	172700	1465549600	50800	50800	50800	50800	0
170	20240607	172600	1465549600	50800	50800	50800	50800	0
171	20240607	172500	1465549600	50800	50800	50800	50800	0
172	20240607	172400	1465549600	50800	50800	50800	50800	0
173	20240607	172300	1465549600	50800	50800	50800	50800	0
174	20240607	172200	1465549600	50800	50800	50800	50800	0
175	20240607	172100	1465549600	50800	50800	50800	50800	0
176	20240607	172000	1465549600	50800	50800	50800	50800	0
177	20240607	171900	1465549600	50800	50800	50800	50800	0
178	20240607	171800	1465549600	50800	50800	50800	50800	0
179	20240607	171700	1465549600	50800	50800	50800	50800	0
180	20240607	171600	1465549600	50800	50800	50800	50800	0
181	20240607	171500	1465549600	50800	50800	50800	50800	0
182	20240607	171400	1465549600	50800	50800	50800	50800	799
183	20240607	171300	1465549600	50800	50800	50800	50800	0
184	20240607	171200	1465549600	50800	50800	50800	50800	0
185	20240607	171100	1465549600	50800	50800	50800	50800	0
186	20240607	171000	1465549600	50800	50800	50800	50800	0
187	20240607	170900	1465549600	50800	50800	50800	50800	0
188	20240607	170800	1465549600	50800	50800	50800	50800	0
189	20240607	170700	1465549600	50800	50800	50800	50800	0
190	20240607	170600	1465549600	50800	50800	50800	50800	0
191	20240607	170500	1465549600	50800	50800	50800	50800	0
192	20240607	170400	1465549600	50800	50800	50800	50800	0
193	20240607	170300	1465549600	50800	50800	50800	50800	0
194	20240607	170200	1465549600	50800	50800	50800	50800	0
195	20240607	170100	1465549600	50800	50800	50800	50800	0
196	20240607	170000	1465549600	50800	50800	50800	50800	0
197	20240607	165900	1465549600	50800	50800	50800	50800	0
198	20240607	165800	1465549600	50800	50800	50800	50800	0
199	20240607	165700	1465549600	50800	50800	50800	50800	0
200	20240607	165600	1465549600	50800	50800	50800	50800	0
201	20240607	165500	1465549600	50800	50800	50800	50800	0
202	20240607	165400	1465549600	50800	50800	50800	50800	0
203	20240607	165300	1465549600	50800	50800	50800	50800	0
204	20240607	165200	1465549600	50800	50800	50800	50800	0
205	20240607	165100	1465549600	50800	50800	50800	50800	0
206	20240607	165000	1465549600	50800	50800	50800	50800	0
207	20240607	164900	1465549600	50800	50800	50800	50800	0
208	20240607	164800	1465549600	50800	50800	50800	50800	0
209	20240607	164700	1465549600	50800	50800	50800	50800	0
210	20240607	164600	1465549600	50800	50800	50800	50800	0
211	20240607	164500	1465549600	50800	50800	50800	50800	0
212	20240607	164400	1465549600	50800	50800	50800	50800	799
213	20240607	164300	1465549600	50800	50800	50800	50800	0
214	20240607	164200	1465549600	50800	50800	50800	50800	0
215	20240607	164100	1465549600	50800	50800	50800	50800	0
216	20240607	164000	1465549600	50800	50800	50800	50800	0
217	20240607	163900	1465549600	50800	50800	50800	50800	0
218	20240607	163800	1465549600	50800	50800	50800	50800	0
219	20240607	163700	1465549600	50800	50800	50800	50800	0
220	20240607	163600	1465549600	50800	50800	50800	50800	0
221	20240607	163500	1465549600	50800	50800	50800	50800	0
222	20240607	163400	1465549600	50800	50800	50800	50800	0
223	20240607	163300	1465549600	50800	50800	50800	50800	0
224	20240607	163200	1465549600	50800	50800	50800	50800	0
225	20240607	163100	1465549600	50800	50800	50800	50800	0
226	20240607	163000	1465549600	50800	50800	50800	50800	0
227	20240607	162900	1465549600	50800	50800	50800	50800	0
228	20240607	162800	1465549600	50800	50800	50800	50800	0
229	20240607	162700	1465549600	50800	50800	50800	50800	0
230	20240607	162600	1465549600	50800	50800	50800	50800	0
231	20240607	162500	1465549600	50800	50800	50800	50800	0
232	20240607	162400	1465549600	50800	50800	50800	50800	0
233	20240607	162300	1465549600	50800	50800	50800	50800	0
234	20240607	162200	1465549600	50800	50800	50800	50800	0
235	20240607	162100	1465549600	50800	50800	50800	50800	0
236	20240607	162000	1465549600	50800	50800	50800	50800	0
237	20240607	161900	1465549600	50800	50800	50800	50800	0
238	20240607	161800	1465549600	50800	50800	50800	50800	0
239	20240607	161700	1465549600	50800	50800	50800	50800	0
240	20240607	161600	1465549600	50800	50800	50800	50800	0
241	20240607	161500	1465549600	50800	50800	50800	50800	0
242	20240607	161400	1465549600	50800	50800	50800	50800	799
243	20240607	161300	1465549600	50800	50800	50800	50800	0
244	20240607	161200	1465549600	50800	50800	50800	50800	0
245	20240607	161100	1465549600	50800	50800	50800	50800	0
246	20240607	161000	1465549600	50800	50800	50800	50800	0
247	20240607	160900	1465549600	50800	50800	50800	50800	0
248	20240607	160800	1465549600	50800	50800	50800	50800	0
249	20240607	160700	1465549600	50800	50800	50800	50800	0
250	20240607	160600	1465549600	50800	50800	50800	50800	0
251	20240607	160500	1465549600	50800	50800	50800	50800	0
252	20240607	160400	1465549600	50800	50800	50800	50800	0
253	20240607	160300	1465549600	50800	50800	50800	50800	0
254	20240607	160200	1465549600	50800	50800	50800	50800	0
255	20240607	160100	1465549600	50800	50800	50800	50800	0
256	20240607	160000	1465549600	50800	50800	50800	50800	0
257	20240607	155900	1465549600	50800	50800	50800	50800	0
258	20240607	155800	1465549600	50800	50800	50800	50800	0
259	20240607	155700	1465549600	50800	50800	50800	50800	0
260	20240607	155600	1465549600	50800	50800	50800	50800	0
261	20240607	155500	1465549600	50800	50800	50800	50800	0
262	20240607	155400	1465549600	50800	50800	50800	50800	0
263	20240607	155300	1465549600	50800	50800	50800	50800	0
264	20240607	155200	1465549600	50800	50800	50800	50800	0
265	20240607	155100	1465549600	50800	50800	50800	50800	0
266	20240607	155000	1465549600	50800	50800	50800	50800	0
267	20240607	154900	1465549600	50800	50800	50800	50800	0
268	20240607	154800	1465549600	50800	50800	50800	50800	0
269	20240607	154700	1465549600	50800	50800	50800	50800	0
270	20240607	154600	1465549600	50800	50800	50800	50800	0
271	20240607	154500	1465549600	50800	50800	50800	50800	0
272	20240607	154400	1465549600	50800	50800	50800	50800	799
273	20240607	154300	1465549600	50800	50800	50800	50800	0
274	20240607	154200	1465549600	50800	50800	50800	50800	0
275	20240607	154100	1465549600	50800	50800	50800	50800	0
276	20240607	154000	1465549600	50800	50800	50800	50800	0
277	20240607	153900	1465549600	50800	50800	50800	50800	0
278	20240607	153800	1465549600	50800	50800	50800	50800	0
279	20240607	153700	1465549600	50800	50800	50800	50800	0
280	20240607	153600	1465549600	50800	50800	50800	50800	0
281	20240607	153500	1465549600	50800	50800	50800	50800	0
282	20240607	153400	1465549600	50800	50800	50800	50800	0
283	20240607	153300	1465549600	50800	50800	50800	50800	0
284	20240607	153200	1465549600	50800	50800	50800	50800	0
285	20240607	153100	1465549600	50800	50800	50800	50800	0
286	20240607	153000	1465549600	50800	50800	50800	50800	799
287	20240607	152900	1424960400	50900	50900	50900	50900	0
288	20240607	152800	1424960400	50900	50900	50900	50900	0
289	20240607	152700	1424960400	50900	50900	50900	50900	0
290	20240607	152600	1424960400	50900	50900	50900	50900	0
291	20240607	152500	1424960400	50900	50900	50900	50900	0
292	20240607	152400	1424960400	50900	50900	50900	50900	0
293	20240607	152300	1424960400	50900	50900	50900	50900	0
294	20240607	152200	1424960400	50900	50900	50900	50900	0
295	20240607	152100	1424960400	50900	50900	50900	50900	0
296	20240607	152000	1424960400	50900	50900	50900	50900	0
297	20240607	151900	1424960400	50900	50900	51000	50900	62
298	20240607	151800	1421804300	50900	50900	50900	50900	66
299	20240607	151700	1418444900	50900	50900	50900	50900	152
300	20240607	151600	1410708100	50800	50800	50800	50800	15
301	20240607	151500	1409946100	50900	50700	50900	50700	201
302	20240607	151400	1399715400	50800	50900	50900	50800	60
303	20240607	151300	1396665900	50800	50900	50900	50800	62
304	20240607	151200	1393510800	50800	50800	50800	50800	26
305	20240607	151100	1392190000	50900	50900	50900	50800	26
306	20240607	151000	1390867000	50900	50800	50900	50800	30
307	20240607	150900	1389340400	50900	50900	50900	50900	17
308	20240607	150800	1388475100	50900	50800	50900	50800	29
309	20240607	150700	1386999300	50800	50800	50800	50800	10
310	20240607	150600	1386491300	50700	50800	50800	50700	222
311	20240607	150500	1375235200	50900	50800	50900	50700	178
312	20240607	150400	1366191400	50900	50900	50900	50900	23
313	20240607	150300	1365020700	50900	50900	50900	50900	34
314	20240607	150200	1363290100	50800	50800	50800	50800	1
315	20240607	150100	1363239300	50900	50900	50900	50900	15
316	20240607	150000	1362475800	50800	50900	50900	50800	200
317	20240607	145900	1352307600	50900	50900	51000	50900	105
318	20240607	145800	1346958200	50900	50900	50900	50900	8
319	20240607	145700	1346551000	50800	50900	50900	50800	45
320	20240607	145600	1344264300	50900	50900	50900	50900	33
321	20240607	145500	1342584600	50900	50800	50900	50800	75
322	20240607	145400	1338768000	50800	50800	50900	50800	97
323	20240607	145300	1333838900	50900	50900	50900	50900	104
324	20240607	145200	1328545300	50900	50900	50900	50900	0
325	20240607	145100	1328545300	50900	50900	50900	50900	15
326	20240607	145000	1327781800	50900	50900	50900	50900	43
327	20240607	144900	1325593100	50900	50900	50900	50900	10
328	20240607	144800	1325084100	50900	50900	50900	50900	2
329	20240607	144700	1324982300	50900	50900	50900	50900	15
330	20240607	144600	1324218800	50900	50900	50900	50900	15
331	20240607	144500	1323455300	50700	50700	50700	50700	0
332	20240607	144400	1323455300	50700	50900	50900	50700	68
333	20240607	144300	1319998800	50700	50700	50700	50700	0
334	20240607	144200	1319998800	50700	51000	51000	50700	130
335	20240607	144100	1313392400	51000	51000	51000	51000	35
336	20240607	144000	1311607400	51000	51000	51000	51000	116
337	20240607	143900	1305691400	51000	51000	51000	51000	15
338	20240607	143800	1304926400	51000	51000	51000	51000	13
339	20240607	143700	1304263400	51000	50800	51000	50800	32
340	20240607	143600	1302633300	50900	50900	50900	50900	59
341	20240607	143500	1299630200	50900	50900	50900	50900	10
342	20240607	143400	1299121200	50900	50900	50900	50800	20
343	20240607	143300	1298103600	50800	50800	50800	50800	2
344	20240607	143200	1298002000	50900	50900	50900	50900	20
345	20240607	143100	1296984000	50900	50900	50900	50900	15
346	20240607	143000	1296220500	50900	50900	50900	50900	15
347	20240607	142900	1295457000	50900	50800	50900	50800	121
348	20240607	142800	1289301300	50800	50800	50800	50800	18
349	20240607	142700	1288386900	50800	50900	50900	50800	21
350	20240607	142600	1287320000	50900	51000	51000	50900	49
351	20240607	142500	1284823800	51000	51000	51000	51000	41
352	20240607	142400	1282732800	51000	51000	51000	51000	4
353	20240607	142300	1282528800	51000	51000	51000	51000	15
354	20240607	142200	1281763800	50900	50900	50900	50900	26
355	20240607	142100	1280440400	50900	50900	51000	50900	30
356	20240607	142000	1278911900	51000	51000	51000	51000	15
357	20240607	141900	1278146900	51000	51000	51000	51000	30
358	20240607	141800	1276616900	51000	51000	51000	51000	57
359	20240607	141700	1273709900	51000	50900	51000	50900	7
360	20240607	141600	1273353400	50700	50900	50900	50700	71
361	20240607	141500	1269748800	50900	50900	50900	50900	27
362	20240607	141400	1268374500	50900	50900	50900	50900	0
363	20240607	141300	1268374500	50900	51000	51000	50900	17
364	20240607	141200	1267509000	50900	50800	50900	50800	29
365	20240607	141100	1266033100	50900	50800	50900	50800	25
366	20240607	141000	1264761600	50800	50900	50900	50800	26
367	20240607	140900	1263439300	50900	50900	50900	50900	3
368	20240607	140800	1263286600	50900	50900	51000	50900	17
369	20240607	140700	1262421200	51000	51000	51000	51000	0
370	20240607	140600	1262421200	51000	50800	51000	50800	214
371	20240607	140500	1251519000	50700	50700	50700	50700	0
372	20240607	140400	1251519000	50700	50700	50700	50700	2
373	20240607	140300	1251417600	50800	50700	50800	50700	28
374	20240607	140200	1249996200	50700	50700	50700	50700	58
375	20240607	140100	1247055600	50600	50900	50900	50600	483
376	20240607	140000	1222526100	50900	50900	50900	50900	40
377	20240607	135900	1220490100	50900	50900	50900	50900	22
378	20240607	135800	1219370300	50900	50900	51000	50900	40
379	20240607	135700	1217334200	50900	51000	51000	50900	23
380	20240607	135600	1216161600	50900	50900	50900	50900	100
381	20240607	135500	1211071600	50900	51000	51000	50900	19
382	20240607	135400	1210103700	51000	51000	51000	51000	15
383	20240607	135300	1209338700	51000	51000	51000	51000	16
384	20240607	135200	1208522700	50900	50900	50900	50900	53
385	20240607	135100	1205825000	51000	51000	51000	51000	16
386	20240607	135000	1205009000	50900	51000	51000	50900	15
387	20240607	134900	1204245400	51000	51000	51000	51000	84
388	20240607	134800	1199961400	51000	51100	51200	51000	262
389	20240607	134700	1186574400	51200	51200	51200	51200	28
390	20240607	134600	1185140800	51100	51200	51200	51100	121
391	20240607	134500	1178955000	51200	51200	51200	51200	161
392	20240607	134400	1170711800	51200	51200	51200	51200	75
393	20240607	134300	1166871800	51200	51200	51200	51200	201
394	20240607	134200	1156580600	51200	51200	51200	51100	26
395	20240607	134100	1155250200	51200	51200	51200	51200	95
396	20240607	134000	1150386200	51100	51200	51200	51100	75
397	20240607	133900	1146551600	51200	51300	51300	51100	55
398	20240607	133800	1143735600	51200	51200	51200	51200	30
399	20240607	133700	1142199600	51200	51200	51200	51200	17
400	20240607	133600	1141329200	51200	51200	51200	51200	30
401	20240607	133500	1139793200	51200	51200	51200	51200	4
402	20240607	133400	1139588400	51200	51200	51200	51200	631
403	20240607	133300	1107281200	51200	51100	51200	51100	465
404	20240607	133200	1083473300	51200	51100	51200	51100	78
405	20240607	133100	1079483600	51200	51200	51200	51200	5
406	20240607	133000	1079227600	51200	51100	51200	51100	37
407	20240607	132900	1077335000	51200	51200	51200	51200	16
408	20240607	132800	1076515800	51200	51200	51200	51100	57
409	20240607	132700	1073598400	51200	51200	51200	51200	45
410	20240607	132600	1071294400	51100	51100	51100	51100	17
411	20240607	132500	1070425700	51100	51100	51200	51100	564
412	20240607	132400	1041604300	51100	51100	51100	51100	113
413	20240607	132300	1035830000	51000	51000	51100	51000	61
414	20240607	132200	1032717100	51000	51100	51100	51000	25
415	20240607	132100	1031440600	51000	51000	51000	51000	141
416	20240607	132000	1024249600	51000	51000	51000	51000	15
417	20240607	131900	1023484600	51000	51000	51000	51000	16
418	20240607	131800	1022668600	51000	51000	51000	51000	50
419	20240607	131700	1020118600	50900	51000	51000	50900	44
420	20240607	131600	1017877500	51000	51000	51000	51000	149
421	20240607	131500	1010278500	51100	51000	51100	51000	26
422	20240607	131400	1008951000	51100	51100	51100	51100	17
423	20240607	131300	1008082300	51100	51000	51100	51000	92
424	20240607	131200	1003389900	51000	51100	51100	51000	21
425	20240607	131100	1002317200	51100	51100	51100	51100	36
426	20240607	131000	1000477600	51100	51100	51100	51100	17
427	20240607	130900	999608900	51000	50900	51000	50900	10
428	20240607	130800	999099000	51000	51000	51000	51000	31
429	20240607	130700	997518000	51000	51000	51000	51000	34
430	20240607	130600	995784000	51000	51000	51000	51000	15
431	20240607	130500	995019000	51000	51000	51000	51000	55
432	20240607	130400	992214000	50900	51000	51000	50900	79
433	20240607	130300	988186700	51000	51000	51000	51000	15
434	20240607	130200	987421700	50900	51000	51000	50900	6
435	20240607	130100	987116000	51000	51000	51000	50900	20
436	20240607	130000	986096100	51000	51000	51100	51000	124
437	20240607	125900	979770600	51000	51000	51100	51000	86
438	20240607	125800	975383100	51000	51100	51100	51000	23
439	20240607	125700	974208300	51000	50900	51100	50900	946
440	20240607	125600	926009600	50900	50900	50900	50900	300
441	20240607	125500	910739600	50900	50900	50900	50900	17
442	20240607	125400	909874300	50800	50700	50800	50700	4
443	20240607	125300	909671300	50800	50900	50900	50800	35
444	20240607	125200	907891800	50800	50800	50800	50800	8
445	20240607	125100	907485400	50800	50700	50800	50700	37
446	20240607	125000	905606000	50800	50800	50800	50800	29
447	20240607	124900	904132800	50800	50800	50800	50800	16
448	20240607	124800	903320000	50800	50800	50800	50800	125
449	20240607	124700	896970000	50800	50800	50800	50800	40
450	20240607	124600	894938000	50800	50800	50800	50800	18
451	20240607	124500	894023600	50800	50800	50800	50800	15
452	20240607	124400	893261600	50700	50700	50700	50700	11
453	20240607	124300	892703900	50700	50700	50700	50700	0
454	20240607	124200	892703900	50700	50700	50700	50700	19
455	20240607	124100	891740600	50700	50700	50700	50700	11
456	20240607	124000	891182900	50700	50700	50700	50700	4
457	20240607	123900	890980100	50700	50700	50700	50700	15
458	20240607	123800	890219600	50600	50700	50700	50600	13
459	20240607	123700	889561500	50700	50600	50700	50600	44
460	20240607	123600	887333900	50600	50600	50700	50600	97
461	20240607	123500	882424200	50700	50700	50700	50700	15
462	20240607	123400	881663700	50700	50700	50700	50700	28
463	20240607	123300	880244100	50800	50800	50800	50800	0
464	20240607	123200	880244100	50800	50800	50800	50800	14
465	20240607	123100	879532900	50800	50700	50800	50700	30
466	20240607	123000	878009900	50800	50800	50800	50800	39
467	20240607	122900	876028700	50600	50800	50800	50600	20
468	20240607	122800	875013300	50700	50700	50700	50700	6
469	20240607	122700	874709100	50700	50700	50800	50700	30
470	20240607	122600	873186600	50700	50700	50700	50700	2
471	20240607	122500	873085200	50700	50700	50700	50700	16
472	20240607	122400	872274000	50800	50800	50800	50800	15
473	20240607	122300	871512000	50700	50700	50700	50700	4
474	20240607	122200	871309200	50700	50800	50800	50700	23
475	20240607	122100	870141400	50700	50600	50700	50600	15
476	20240607	122000	869381400	50600	50600	50700	50600	26
477	20240607	121900	868064300	50700	50700	50700	50700	6
478	20240607	121800	867760100	50800	50700	50800	50700	29
479	20240607	121700	866288300	50700	50700	50700	50700	5
480	20240607	121600	866034800	50700	50700	50700	50700	22
481	20240607	121500	864919400	50700	50700	50700	50700	19
482	20240607	121400	863956100	50700	50700	50700	50700	6
483	20240607	121300	863651900	50700	50700	50700	50700	10
484	20240607	121200	863144900	50600	50700	50700	50600	73
485	20240607	121100	859447100	50700	50700	50700	50700	43
486	20240607	121000	857267000	50700	50800	50800	50700	40
487	20240607	120900	855237000	50700	50700	50700	50700	0
488	20240607	120800	855237000	50700	50700	50700	50700	10
489	20240607	120700	854730000	50700	50800	50800	50700	18
490	20240607	120600	853815900	50800	50800	50800	50800	84
491	20240607	120500	849548700	50700	50800	50800	50700	26
492	20240607	120400	848228900	50800	50800	50800	50800	0
493	20240607	120300	848228900	50800	50800	50800	50800	15
494	20240607	120200	847466900	50800	50800	50800	50800	20
495	20240607	120100	846450900	50800	50700	50800	50700	16
496	20240607	120000	845638200	50700	50800	50800	50700	43
497	20240607	115900	843456600	50800	50800	50800	50800	3
498	20240607	115800	843304200	50800	50800	50800	50800	16
499	20240607	115700	842491400	50800	50800	50800	50800	17
500	20240607	115600	841627800	50800	50800	50800	50700	47
501	20240607	115500	839241200	50700	50800	50800	50700	21
502	20240607	115400	838175000	50800	50800	50800	50800	33
503	20240607	115300	836498600	50800	50800	50800	50800	117
504	20240607	115200	830555000	50700	50700	50700	50600	44
505	20240607	115100	828324600	50700	50700	50700	50700	20
506	20240607	115000	827310600	50800	50700	50800	50700	18
507	20240607	114900	826397900	50800	50800	50800	50800	15
508	20240607	114800	825635900	50800	50800	50800	50800	40
509	20240607	114700	823603900	50800	50800	50800	50800	55
510	20240607	114600	820809900	50800	50700	50800	50700	66
511	20240607	114500	817457200	50700	50700	50700	50700	0
512	20240607	114400	817457200	50700	50600	50700	50600	25
513	20240607	114300	816190700	50700	50700	50700	50700	29
514	20240607	114200	814720400	50700	50500	50700	50500	183
515	20240607	114100	805455600	50400	50400	50400	50400	0
516	20240607	114000	805455600	50400	50600	50600	50400	220
517	20240607	113900	794340800	50700	50700	50700	50700	16
518	20240607	113800	793529600	50700	50700	50700	50700	78
519	20240607	113700	789575000	50700	50700	50700	50700	15
520	20240607	113600	788814500	50600	50700	50700	50600	23
521	20240607	113500	787648800	50600	50700	50700	50600	30
522	20240607	113400	786130000	50700	50700	50700	50700	16
523	20240607	113300	785318800	50800	50700	50800	50600	227
524	20240607	113200	773815500	50700	50700	50700	50700	237
525	20240607	113100	761799600	50700	50800	50800	50700	63
526	20240607	113000	758603500	50700	50700	50700	50700	3
527	20240607	112900	758451400	50800	50800	50800	50800	21
528	20240607	112800	757384600	50800	50800	50800	50700	59
529	20240607	112700	754389400	50900	50800	50900	50800	14
530	20240607	112600	753677800	50800	50800	50800	50800	27
531	20240607	112500	752306200	50800	50700	50800	50700	27
532	20240607	112400	750935800	50600	50600	50600	50600	0
533	20240607	112300	750935800	50600	50800	50900	50600	274
534	20240607	112200	737042900	50800	50600	50800	50600	780
535	20240607	112100	697495900	50500	50500	50500	50500	47
536	20240607	112000	695122400	50500	50500	50500	50500	1
537	20240607	111900	695071900	50500	50500	50500	50400	241
538	20240607	111800	682907400	50500	50600	50600	50500	16
539	20240607	111700	682098000	50600	50600	50700	50600	35
540	20240607	111600	680325500	50600	50600	50700	50600	120
541	20240607	111500	674250400	50600	50500	50600	50500	49
542	20240607	111400	671771600	50600	50400	50600	50400	967
543	20240607	111300	622927100	50500	50500	50500	50500	15
544	20240607	111200	622169600	50400	50500	50500	50400	36
545	20240607	111100	620353700	50400	50400	50400	50400	52
546	20240607	111000	617732900	50400	50400	50400	50400	6
547	20240607	110900	617430500	50400	50400	50400	50400	134
548	20240607	110800	610676900	50300	50300	50300	50300	152
549	20240607	110700	603031300	50200	50200	50200	50200	178
550	20240607	110600	594095700	50200	50200	50200	50200	0
551	20240607	110500	594095700	50200	50200	50200	50200	16
552	20240607	110400	593292500	50200	50200	50200	50200	0
553	20240607	110300	593292500	50200	50200	50200	50200	37
554	20240607	110200	591435100	50200	50100	50200	50100	10
555	20240607	110100	590933500	50100	50300	50300	50100	229
556	20240607	110000	579454600	50300	50300	50300	50300	1
557	20240607	105900	579404300	50100	50000	50200	50000	141
558	20240607	105800	572344800	50100	50100	50100	50100	60
559	20240607	105700	569338800	50000	50000	50000	50000	2
560	20240607	105600	569238800	50100	50100	50100	50100	0
561	20240607	105500	569238800	50100	50100	50100	50100	6
562	20240607	105400	568938200	50100	50100	50100	50100	30
563	20240607	105300	567435200	50100	50100	50100	50100	40
564	20240607	105200	565431200	50000	50000	50000	50000	50
565	20240607	105100	562931200	50100	50100	50100	50100	5
566	20240607	105000	562680700	50100	50100	50100	50100	21
567	20240607	104900	561628600	50100	50100	50100	50100	0
568	20240607	104800	561628600	50100	50100	50100	50100	200
569	20240607	104700	551608600	50100	50100	50100	50100	1
570	20240607	104600	551558500	50100	50100	50100	50100	10
571	20240607	104500	551057500	50100	50100	50100	50100	0
572	20240607	104400	551057500	50100	49900	50100	49850	432
573	20240607	104300	529460900	49850	49850	49850	49850	0
574	20240607	104200	529460900	49850	49850	49850	49850	0
575	20240607	104100	529460900	49850	49850	49850	49850	0
576	20240607	104000	529460900	49850	49900	49900	49850	3
577	20240607	103900	529311250	49900	49900	49900	49900	3
578	20240607	103800	529161550	49900	49900	49900	49900	5
579	20240607	103700	528912050	49900	49800	49900	49800	199
580	20240607	103600	518994650	49700	49700	49700	49700	21
581	20240607	103500	517950950	49700	49750	49750	49700	150
582	20240607	103400	510495900	49700	49850	49850	49700	288
583	20240607	103300	496177950	49850	49850	49850	49850	11
584	20240607	103200	495629600	49850	49850	49850	49850	2
585	20240607	103100	495529900	49850	49800	49900	49800	13
586	20240607	103000	494881450	49850	49900	49900	49850	11
587	20240607	102900	494333050	49900	49900	49900	49900	0
588	20240607	102800	494333050	49900	49850	49900	49850	83
589	20240607	102700	490194500	49850	49850	49850	49850	4
590	20240607	102600	489995100	49850	49900	49900	49850	4
591	20240607	102500	489795550	49900	49900	49900	49900	0
592	20240607	102400	489795550	49900	49900	49900	49900	4
593	20240607	102300	489595950	49900	49900	49900	49900	5
594	20240607	102200	489346450	49850	49850	49850	49850	0
595	20240607	102100	489346450	49850	49850	49850	49850	0
596	20240607	102000	489346450	49850	49850	49850	49850	0
597	20240607	101900	489346450	49850	49550	49850	49550	65
598	20240607	101800	486107400	49550	49850	49850	49500	704
599	20240607	101700	451187150	49850	49850	49850	49850	17
600	20240607	101600	450339700	49850	49850	49850	49850	1
601	20240607	101500	450289850	49800	49800	49800	49800	0
602	20240607	101400	450289850	49800	49800	49800	49800	30
603	20240607	101300	448795850	49800	49800	49800	49800	0
604	20240607	101200	448795850	49800	49800	49800	49700	14
605	20240607	101100	448099150	49800	49800	49800	49800	10
606	20240607	101000	447601150	49800	49750	49800	49750	41
607	20240607	100900	445561350	49700	49750	49750	49700	534
608	20240607	100800	418995050	49800	49800	49800	49800	16
609	20240607	100700	418198250	49800	49800	49800	49800	14
610	20240607	100600	417501050	49800	49800	49800	49800	6
611	20240607	100500	417202250	49800	49800	49800	49800	97
612	20240607	100400	412371650	49800	49900	49900	49800	6
613	20240607	100300	412072450	49950	49950	49950	49900	7
614	20240607	100200	411723050	49950	49950	49950	49950	6
615	20240607	100100	411423350	49950	49900	49950	49900	24
616	20240607	100000	410225250	49950	49950	49950	49950	31
617	20240607	095900	408676800	49950	49800	49950	49800	2
618	20240607	095800	408577050	49750	49850	49850	49750	202
619	20240607	095700	398518200	49850	49950	49950	49850	11
620	20240607	095600	397969150	49900	50000	50000	49900	144
621	20240607	095500	390776900	50000	50000	50000	50000	5
622	20240607	095400	390526900	50000	50000	50000	50000	75
623	20240607	095300	386776900	49950	49950	49950	49950	30
624	20240607	095200	385278400	49900	49900	49900	49900	46
625	20240607	095100	382983000	49900	49850	49900	49850	15
626	20240607	095000	382235200	49850	49850	49850	49850	5
627	20240607	094900	381985950	49850	49850	49850	49850	1
628	20240607	094800	381936100	49850	49850	49850	49850	20
629	20240607	094700	380939100	49850	49800	49850	49800	20
630	20240607	094600	379942350	49850	49800	49850	49800	87
631	20240607	094500	375609200	49850	49850	49850	49800	58
632	20240607	094400	372719600	49850	49850	49850	49850	13
633	20240607	094300	372071550	49850	49850	49850	49850	1
634	20240607	094200	372021700	49750	49750	49750	49750	0
635	20240607	094100	372021700	49750	49650	49750	49600	32
636	20240607	094000	370432400	49550	49550	49550	49550	0
637	20240607	093900	370432400	49550	49550	49550	49550	10
638	20240607	093800	369936900	49550	49550	49550	49550	2
639	20240607	093700	369837800	49400	49550	49550	49400	59
640	20240607	093600	366920800	49450	49450	49450	49450	59
641	20240607	093500	364003250	49400	49400	49400	49400	50
642	20240607	093400	361533250	49400	49400	49400	49350	25
643	20240607	093300	360299350	49350	49500	49500	49350	293
644	20240607	093200	345831050	49500	49450	49500	49450	407
645	20240607	093100	325703050	49450	49600	49750	49450	301
646	20240607	093000	310801550	49600	49600	49600	49600	115
647	20240607	092900	305097550	49600	49750	49750	49600	79
648	20240607	092800	301174250	49850	49850	49850	49850	0
649	20240607	092700	301174250	49850	49850	49850	49850	0
650	20240607	092600	301174250	49850	49750	49850	49700	1049
651	20240607	092500	249029100	49750	49800	49800	49750	106
652	20240607	092400	243755050	49850	49800	49850	49750	40
653	20240607	092300	241762750	49750	49750	49750	49750	0
654	20240607	092200	241762750	49750	49750	49750	49750	18
655	20240607	092100	240867250	49750	49900	50000	49750	337
656	20240607	092000	224087400	49900	49950	49950	49900	343
657	20240607	091900	206966250	50000	50000	50000	50000	2
658	20240607	091800	206866250	50000	49950	50000	49900	46
659	20240607	091700	204570250	49950	49950	49950	49950	10
660	20240607	091600	204070750	49950	49800	49950	49750	214
661	20240607	091500	193408200	49750	49800	49800	49750	62
662	20240607	091400	190321600	49800	49750	49850	49750	82
663	20240607	091300	186239550	49700	49750	49750	49700	39
664	20240607	091200	184299450	49750	49850	49850	49750	684
665	20240607	091100	150235350	49850	49800	50200	49800	158
666	20240607	091000	142334450	49800	49950	49950	49800	377
667	20240607	090900	123551350	49950	49850	49950	49850	57
668	20240607	090800	120705450	49850	49900	50000	49850	313
669	20240607	090700	105085150	49900	49950	49950	49900	80
670	20240607	090600	101091150	49950	50100	50100	49950	479
671	20240607	090500	77140800	50100	50000	50100	50000	196
672	20240607	090400	67321300	50100	50100	50100	50100	0
673	20240607	090300	67321300	50100	50200	50300	50100	344
674	20240607	090200	50069800	50200	50300	50400	50200	42
675	20240607	090100	47958200	50300	50400	50400	50300	333
676	20240607	090000	31176000	50600	50500	50700	50500	617