KissMeData/145990/min/candle-20240604.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240604	202700	941481800	49900	49900	49900	49900	280
3	20240604	202600	941481800	49900	49900	49900	49900	0
4	20240604	202500	941481800	49900	49900	49900	49900	0
5	20240604	202400	941481800	49900	49900	49900	49900	0
6	20240604	202300	941481800	49900	49900	49900	49900	0
7	20240604	202200	941481800	49900	49900	49900	49900	0
8	20240604	202100	941481800	49900	49900	49900	49900	0
9	20240604	202000	941481800	49900	49900	49900	49900	0
10	20240604	201900	941481800	49900	49900	49900	49900	0
11	20240604	201800	941481800	49900	49900	49900	49900	0
12	20240604	201700	941481800	49900	49900	49900	49900	0
13	20240604	201600	941481800	49900	49900	49900	49900	0
14	20240604	201500	941481800	49900	49900	49900	49900	0
15	20240604	201400	941481800	49900	49900	49900	49900	0
16	20240604	201300	941481800	49900	49900	49900	49900	0
17	20240604	201200	941481800	49900	49900	49900	49900	0
18	20240604	201100	941481800	49900	49900	49900	49900	0
19	20240604	201000	941481800	49900	49900	49900	49900	0
20	20240604	200900	941481800	49900	49900	49900	49900	0
21	20240604	200800	941481800	49900	49900	49900	49900	0
22	20240604	200700	941481800	49900	49900	49900	49900	0
23	20240604	200600	941481800	49900	49900	49900	49900	0
24	20240604	200500	941481800	49900	49900	49900	49900	0
25	20240604	200400	941481800	49900	49900	49900	49900	0
26	20240604	200300	941481800	49900	49900	49900	49900	0
27	20240604	200200	941481800	49900	49900	49900	49900	0
28	20240604	200100	941481800	49900	49900	49900	49900	0
29	20240604	200000	941481800	49900	49900	49900	49900	0
30	20240604	195900	941481800	49900	49900	49900	49900	0
31	20240604	195800	941481800	49900	49900	49900	49900	0
32	20240604	195700	941481800	49900	49900	49900	49900	280
33	20240604	195600	941481800	49900	49900	49900	49900	0
34	20240604	195500	941481800	49900	49900	49900	49900	0
35	20240604	195400	941481800	49900	49900	49900	49900	0
36	20240604	195300	941481800	49900	49900	49900	49900	0
37	20240604	195200	941481800	49900	49900	49900	49900	0
38	20240604	195100	941481800	49900	49900	49900	49900	0
39	20240604	195000	941481800	49900	49900	49900	49900	0
40	20240604	194900	941481800	49900	49900	49900	49900	0
41	20240604	194800	941481800	49900	49900	49900	49900	0
42	20240604	194700	941481800	49900	49900	49900	49900	0
43	20240604	194600	941481800	49900	49900	49900	49900	0
44	20240604	194500	941481800	49900	49900	49900	49900	0
45	20240604	194400	941481800	49900	49900	49900	49900	0
46	20240604	194300	941481800	49900	49900	49900	49900	0
47	20240604	194200	941481800	49900	49900	49900	49900	0
48	20240604	194100	941481800	49900	49900	49900	49900	0
49	20240604	194000	941481800	49900	49900	49900	49900	0
50	20240604	193900	941481800	49900	49900	49900	49900	0
51	20240604	193800	941481800	49900	49900	49900	49900	0
52	20240604	193700	941481800	49900	49900	49900	49900	0
53	20240604	193600	941481800	49900	49900	49900	49900	0
54	20240604	193500	941481800	49900	49900	49900	49900	0
55	20240604	193400	941481800	49900	49900	49900	49900	0
56	20240604	193300	941481800	49900	49900	49900	49900	0
57	20240604	193200	941481800	49900	49900	49900	49900	0
58	20240604	193100	941481800	49900	49900	49900	49900	0
59	20240604	193000	941481800	49900	49900	49900	49900	0
60	20240604	192900	941481800	49900	49900	49900	49900	0
61	20240604	192800	941481800	49900	49900	49900	49900	0
62	20240604	192700	941481800	49900	49900	49900	49900	280
63	20240604	192600	941481800	49900	49900	49900	49900	0
64	20240604	192500	941481800	49900	49900	49900	49900	0
65	20240604	192400	941481800	49900	49900	49900	49900	0
66	20240604	192300	941481800	49900	49900	49900	49900	0
67	20240604	192200	941481800	49900	49900	49900	49900	0
68	20240604	192100	941481800	49900	49900	49900	49900	0
69	20240604	192000	941481800	49900	49900	49900	49900	0
70	20240604	191900	941481800	49900	49900	49900	49900	0
71	20240604	191800	941481800	49900	49900	49900	49900	0
72	20240604	191700	941481800	49900	49900	49900	49900	0
73	20240604	191600	941481800	49900	49900	49900	49900	0
74	20240604	191500	941481800	49900	49900	49900	49900	0
75	20240604	191400	941481800	49900	49900	49900	49900	0
76	20240604	191300	941481800	49900	49900	49900	49900	0
77	20240604	191200	941481800	49900	49900	49900	49900	0
78	20240604	191100	941481800	49900	49900	49900	49900	0
79	20240604	191000	941481800	49900	49900	49900	49900	0
80	20240604	190900	941481800	49900	49900	49900	49900	0
81	20240604	190800	941481800	49900	49900	49900	49900	0
82	20240604	190700	941481800	49900	49900	49900	49900	0
83	20240604	190600	941481800	49900	49900	49900	49900	0
84	20240604	190500	941481800	49900	49900	49900	49900	0
85	20240604	190400	941481800	49900	49900	49900	49900	0
86	20240604	190300	941481800	49900	49900	49900	49900	0
87	20240604	190200	941481800	49900	49900	49900	49900	0
88	20240604	190100	941481800	49900	49900	49900	49900	0
89	20240604	190000	941481800	49900	49900	49900	49900	0
90	20240604	185900	941481800	49900	49900	49900	49900	0
91	20240604	185800	941481800	49900	49900	49900	49900	0
92	20240604	185700	941481800	49900	49900	49900	49900	280
93	20240604	185600	941481800	49900	49900	49900	49900	0
94	20240604	185500	941481800	49900	49900	49900	49900	0
95	20240604	185400	941481800	49900	49900	49900	49900	0
96	20240604	185300	941481800	49900	49900	49900	49900	0
97	20240604	185200	941481800	49900	49900	49900	49900	0
98	20240604	185100	941481800	49900	49900	49900	49900	0
99	20240604	185000	941481800	49900	49900	49900	49900	0
100	20240604	184900	941481800	49900	49900	49900	49900	0
101	20240604	184800	941481800	49900	49900	49900	49900	0
102	20240604	184700	941481800	49900	49900	49900	49900	0
103	20240604	184600	941481800	49900	49900	49900	49900	0
104	20240604	184500	941481800	49900	49900	49900	49900	0
105	20240604	184400	941481800	49900	49900	49900	49900	0
106	20240604	184300	941481800	49900	49900	49900	49900	0
107	20240604	184200	941481800	49900	49900	49900	49900	0
108	20240604	184100	941481800	49900	49900	49900	49900	0
109	20240604	184000	941481800	49900	49900	49900	49900	0
110	20240604	183900	941481800	49900	49900	49900	49900	0
111	20240604	183800	941481800	49900	49900	49900	49900	0
112	20240604	183700	941481800	49900	49900	49900	49900	0
113	20240604	183600	941481800	49900	49900	49900	49900	0
114	20240604	183500	941481800	49900	49900	49900	49900	0
115	20240604	183400	941481800	49900	49900	49900	49900	0
116	20240604	183300	941481800	49900	49900	49900	49900	0
117	20240604	183200	941481800	49900	49900	49900	49900	0
118	20240604	183100	941481800	49900	49900	49900	49900	0
119	20240604	183000	941481800	49900	49900	49900	49900	0
120	20240604	182900	941481800	49900	49900	49900	49900	0
121	20240604	182800	941481800	49900	49900	49900	49900	0
122	20240604	182700	941481800	49900	49900	49900	49900	280
123	20240604	182600	941481800	49900	49900	49900	49900	0
124	20240604	182500	941481800	49900	49900	49900	49900	0
125	20240604	182400	941481800	49900	49900	49900	49900	0
126	20240604	182300	941481800	49900	49900	49900	49900	0
127	20240604	182200	941481800	49900	49900	49900	49900	0
128	20240604	182100	941481800	49900	49900	49900	49900	0
129	20240604	182000	941481800	49900	49900	49900	49900	0
130	20240604	181900	941481800	49900	49900	49900	49900	0
131	20240604	181800	941481800	49900	49900	49900	49900	0
132	20240604	181700	941481800	49900	49900	49900	49900	0
133	20240604	181600	941481800	49900	49900	49900	49900	0
134	20240604	181500	941481800	49900	49900	49900	49900	0
135	20240604	181400	941481800	49900	49900	49900	49900	0
136	20240604	181300	941481800	49900	49900	49900	49900	0
137	20240604	181200	941481800	49900	49900	49900	49900	0
138	20240604	181100	941481800	49900	49900	49900	49900	0
139	20240604	181000	941481800	49900	49900	49900	49900	0
140	20240604	180900	941481800	49900	49900	49900	49900	0
141	20240604	180800	941481800	49900	49900	49900	49900	0
142	20240604	180700	941481800	49900	49900	49900	49900	0
143	20240604	180600	941481800	49900	49900	49900	49900	0
144	20240604	180500	941481800	49900	49900	49900	49900	0
145	20240604	180400	941481800	49900	49900	49900	49900	0
146	20240604	180300	941481800	49900	49900	49900	49900	0
147	20240604	180200	941481800	49900	49900	49900	49900	0
148	20240604	180100	941481800	49900	49900	49900	49900	0
149	20240604	180000	941481800	49900	49900	49900	49900	0
150	20240604	175900	941481800	49900	49900	49900	49900	0
151	20240604	175800	941481800	49900	49900	49900	49900	0
152	20240604	175700	941481800	49900	49900	49900	49900	280
153	20240604	175600	941481800	49900	49900	49900	49900	0
154	20240604	175500	941481800	49900	49900	49900	49900	0
155	20240604	175400	941481800	49900	49900	49900	49900	0
156	20240604	175300	941481800	49900	49900	49900	49900	0
157	20240604	175200	941481800	49900	49900	49900	49900	0
158	20240604	175100	941481800	49900	49900	49900	49900	0
159	20240604	175000	941481800	49900	49900	49900	49900	0
160	20240604	174900	941481800	49900	49900	49900	49900	0
161	20240604	174800	941481800	49900	49900	49900	49900	0
162	20240604	174700	941481800	49900	49900	49900	49900	0
163	20240604	174600	941481800	49900	49900	49900	49900	0
164	20240604	174500	941481800	49900	49900	49900	49900	0
165	20240604	174400	941481800	49900	49900	49900	49900	0
166	20240604	174300	941481800	49900	49900	49900	49900	0
167	20240604	174200	941481800	49900	49900	49900	49900	0
168	20240604	174100	941481800	49900	49900	49900	49900	0
169	20240604	174000	941481800	49900	49900	49900	49900	0
170	20240604	173900	941481800	49900	49900	49900	49900	0
171	20240604	173800	941481800	49900	49900	49900	49900	0
172	20240604	173700	941481800	49900	49900	49900	49900	0
173	20240604	173600	941481800	49900	49900	49900	49900	0
174	20240604	173500	941481800	49900	49900	49900	49900	0
175	20240604	173400	941481800	49900	49900	49900	49900	0
176	20240604	173300	941481800	49900	49900	49900	49900	0
177	20240604	173200	941481800	49900	49900	49900	49900	0
178	20240604	173100	941481800	49900	49900	49900	49900	0
179	20240604	173000	941481800	49900	49900	49900	49900	0
180	20240604	172900	941481800	49900	49900	49900	49900	0
181	20240604	172800	941481800	49900	49900	49900	49900	0
182	20240604	172700	941481800	49900	49900	49900	49900	280
183	20240604	172600	941481800	49900	49900	49900	49900	0
184	20240604	172500	941481800	49900	49900	49900	49900	0
185	20240604	172400	941481800	49900	49900	49900	49900	0
186	20240604	172300	941481800	49900	49900	49900	49900	0
187	20240604	172200	941481800	49900	49900	49900	49900	0
188	20240604	172100	941481800	49900	49900	49900	49900	0
189	20240604	172000	941481800	49900	49900	49900	49900	0
190	20240604	171900	941481800	49900	49900	49900	49900	0
191	20240604	171800	941481800	49900	49900	49900	49900	0
192	20240604	171700	941481800	49900	49900	49900	49900	0
193	20240604	171600	941481800	49900	49900	49900	49900	0
194	20240604	171500	941481800	49900	49900	49900	49900	0
195	20240604	171400	941481800	49900	49900	49900	49900	0
196	20240604	171300	941481800	49900	49900	49900	49900	0
197	20240604	171200	941481800	49900	49900	49900	49900	0
198	20240604	171100	941481800	49900	49900	49900	49900	0
199	20240604	171000	941481800	49900	49900	49900	49900	0
200	20240604	170900	941481800	49900	49900	49900	49900	0
201	20240604	170800	941481800	49900	49900	49900	49900	0
202	20240604	170700	941481800	49900	49900	49900	49900	0
203	20240604	170600	941481800	49900	49900	49900	49900	0
204	20240604	170500	941481800	49900	49900	49900	49900	0
205	20240604	170400	941481800	49900	49900	49900	49900	0
206	20240604	170300	941481800	49900	49900	49900	49900	0
207	20240604	170200	941481800	49900	49900	49900	49900	0
208	20240604	170100	941481800	49900	49900	49900	49900	0
209	20240604	170000	941481800	49900	49900	49900	49900	0
210	20240604	165900	941481800	49900	49900	49900	49900	0
211	20240604	165800	941481800	49900	49900	49900	49900	0
212	20240604	165700	941481800	49900	49900	49900	49900	280
213	20240604	165600	941481800	49900	49900	49900	49900	0
214	20240604	165500	941481800	49900	49900	49900	49900	0
215	20240604	165400	941481800	49900	49900	49900	49900	0
216	20240604	165300	941481800	49900	49900	49900	49900	0
217	20240604	165200	941481800	49900	49900	49900	49900	0
218	20240604	165100	941481800	49900	49900	49900	49900	0
219	20240604	165000	941481800	49900	49900	49900	49900	0
220	20240604	164900	941481800	49900	49900	49900	49900	0
221	20240604	164800	941481800	49900	49900	49900	49900	0
222	20240604	164700	941481800	49900	49900	49900	49900	0
223	20240604	164600	941481800	49900	49900	49900	49900	0
224	20240604	164500	941481800	49900	49900	49900	49900	0
225	20240604	164400	941481800	49900	49900	49900	49900	0
226	20240604	164300	941481800	49900	49900	49900	49900	0
227	20240604	164200	941481800	49900	49900	49900	49900	0
228	20240604	164100	941481800	49900	49900	49900	49900	0
229	20240604	164000	941481800	49900	49900	49900	49900	0
230	20240604	163900	941481800	49900	49900	49900	49900	0
231	20240604	163800	941481800	49900	49900	49900	49900	0
232	20240604	163700	941481800	49900	49900	49900	49900	0
233	20240604	163600	941481800	49900	49900	49900	49900	0
234	20240604	163500	941481800	49900	49900	49900	49900	0
235	20240604	163400	941481800	49900	49900	49900	49900	0
236	20240604	163300	941481800	49900	49900	49900	49900	0
237	20240604	163200	941481800	49900	49900	49900	49900	0
238	20240604	163100	941481800	49900	49900	49900	49900	0
239	20240604	163000	941481800	49900	49900	49900	49900	0
240	20240604	162900	941481800	49900	49900	49900	49900	0
241	20240604	162800	941481800	49900	49900	49900	49900	0
242	20240604	162700	941481800	49900	49900	49900	49900	280
243	20240604	162600	941481800	49900	49900	49900	49900	0
244	20240604	162500	941481800	49900	49900	49900	49900	0
245	20240604	162400	941481800	49900	49900	49900	49900	0
246	20240604	162300	941481800	49900	49900	49900	49900	0
247	20240604	162200	941481800	49900	49900	49900	49900	0
248	20240604	162100	941481800	49900	49900	49900	49900	0
249	20240604	162000	941481800	49900	49900	49900	49900	0
250	20240604	161900	941481800	49900	49900	49900	49900	0
251	20240604	161800	941481800	49900	49900	49900	49900	0
252	20240604	161700	941481800	49900	49900	49900	49900	0
253	20240604	161600	941481800	49900	49900	49900	49900	0
254	20240604	161500	941481800	49900	49900	49900	49900	0
255	20240604	161400	941481800	49900	49900	49900	49900	0
256	20240604	161300	941481800	49900	49900	49900	49900	0
257	20240604	161200	941481800	49900	49900	49900	49900	0
258	20240604	161100	941481800	49900	49900	49900	49900	0
259	20240604	161000	941481800	49900	49900	49900	49900	0
260	20240604	160900	941481800	49900	49900	49900	49900	0
261	20240604	160800	941481800	49900	49900	49900	49900	0
262	20240604	160700	941481800	49900	49900	49900	49900	0
263	20240604	160600	941481800	49900	49900	49900	49900	0
264	20240604	160500	941481800	49900	49900	49900	49900	0
265	20240604	160400	941481800	49900	49900	49900	49900	0
266	20240604	160300	941481800	49900	49900	49900	49900	0
267	20240604	160200	941481800	49900	49900	49900	49900	0
268	20240604	160100	941481800	49900	49900	49900	49900	0
269	20240604	160000	941481800	49900	49900	49900	49900	0
270	20240604	155900	941481800	49900	49900	49900	49900	0
271	20240604	155800	941481800	49900	49900	49900	49900	0
272	20240604	155700	941481800	49900	49900	49900	49900	280
273	20240604	155600	941481800	49900	49900	49900	49900	0
274	20240604	155500	941481800	49900	49900	49900	49900	0
275	20240604	155400	941481800	49900	49900	49900	49900	0
276	20240604	155300	941481800	49900	49900	49900	49900	0
277	20240604	155200	941481800	49900	49900	49900	49900	0
278	20240604	155100	941481800	49900	49900	49900	49900	0
279	20240604	155000	941481800	49900	49900	49900	49900	0
280	20240604	154900	941481800	49900	49900	49900	49900	0
281	20240604	154800	941481800	49900	49900	49900	49900	0
282	20240604	154700	941481800	49900	49900	49900	49900	0
283	20240604	154600	941481800	49900	49900	49900	49900	0
284	20240604	154500	941481800	49900	49900	49900	49900	0
285	20240604	154400	941481800	49900	49900	49900	49900	0
286	20240604	154300	941481800	49900	49900	49900	49900	0
287	20240604	154200	941481800	49900	49900	49900	49900	0
288	20240604	154100	941481800	49900	49900	49900	49900	0
289	20240604	154000	941481800	49900	49900	49900	49900	0
290	20240604	153900	941481800	49900	49900	49900	49900	0
291	20240604	153800	941481800	49900	49900	49900	49900	0
292	20240604	153700	941481800	49900	49900	49900	49900	0
293	20240604	153600	941481800	49900	49900	49900	49900	0
294	20240604	153500	941481800	49900	49900	49900	49900	0
295	20240604	153400	941481800	49900	49900	49900	49900	0
296	20240604	153300	941481800	49900	49900	49900	49900	0
297	20240604	153200	941481800	49900	49900	49900	49900	0
298	20240604	153100	941481800	49900	49900	49900	49900	0
299	20240604	153000	941481800	49900	49900	49900	49900	280
300	20240604	152900	927509800	50000	50000	50000	50000	0
301	20240604	152800	927509800	50000	50000	50000	50000	0
302	20240604	152700	927509800	50000	50000	50000	50000	0
303	20240604	152600	927509800	50000	50000	50000	50000	0
304	20240604	152500	927509800	50000	50000	50000	50000	0
305	20240604	152400	927509800	50000	50000	50000	50000	0
306	20240604	152300	927509800	50000	50000	50000	50000	0
307	20240604	152200	927509800	50000	50000	50000	50000	0
308	20240604	152100	927509800	50000	50000	50000	50000	0
309	20240604	152000	927509800	50000	50000	50000	50000	0
310	20240604	151900	927509800	50000	49850	50000	49850	23
311	20240604	151800	926361350	49900	49850	50000	49850	18
312	20240604	151700	925462900	50000	49850	50000	49850	30
313	20240604	151600	923964600	49900	49900	50000	49900	124
314	20240604	151500	917774750	50000	49850	50000	49850	116
315	20240604	151400	911978250	49950	49850	49950	49850	7
316	20240604	151300	911628800	49900	49800	49900	49800	9
317	20240604	151200	911180250	49800	49950	49950	49800	89
318	20240604	151100	906743850	49850	49850	49950	49800	336
319	20240604	151000	889996350	49900	49750	49900	49750	440
320	20240604	150900	868042750	49750	49800	49850	49750	7
321	20240604	150800	867693950	49750	49800	49850	49750	8
322	20240604	150700	867295500	49800	49850	49850	49800	12
323	20240604	150600	866697650	49750	49850	49900	49750	8
324	20240604	150500	866298950	49750	49750	49750	49750	1
325	20240604	150400	866249200	49800	49750	49800	49750	6
326	20240604	150300	865950500	49750	49800	49800	49700	179
327	20240604	150200	857054050	49800	49800	49850	49800	40
328	20240604	150100	855061800	49800	49850	49850	49800	4
329	20240604	150000	854862450	49800	49850	49900	49800	70
330	20240604	145900	851370400	49800	49850	49850	49800	6
331	20240604	145800	851071350	49800	49800	49800	49800	1
332	20240604	145700	851021550	49850	49800	49850	49800	8
333	20240604	145600	850622900	49900	49800	49900	49800	7
334	20240604	145500	850273700	49900	49800	49900	49800	7
335	20240604	145400	849924800	49800	49850	49900	49800	14
336	20240604	145300	849226600	49850	49800	49900	49750	18
337	20240604	145200	848330000	49750	49800	49800	49700	6
338	20240604	145100	848031350	49800	49800	49800	49800	1
339	20240604	145000	847981550	49850	49800	49850	49800	26
340	20240604	144900	846686500	49900	49750	49900	49750	21
341	20240604	144800	845641100	49800	49800	49800	49800	108
342	20240604	144700	840262700	49900	49900	49900	49900	6
343	20240604	144600	839963300	49800	49900	49900	49800	26
344	20240604	144500	838666200	49900	49900	49900	49800	12
345	20240604	144400	838067500	49800	49850	49850	49800	42
346	20240604	144300	835973950	49950	49950	49950	49950	16
347	20240604	144200	835174750	49950	49950	49950	49800	36
348	20240604	144100	833377150	49950	49950	49950	49950	10
349	20240604	144000	832877650	49950	49950	49950	49950	3
350	20240604	143900	832727800	50000	49950	50000	49950	18
351	20240604	143800	831828650	49950	49950	49950	49950	16
352	20240604	143700	831029450	49900	49800	49900	49800	108
353	20240604	143600	825643300	49850	49850	49950	49850	22
354	20240604	143500	824546300	49950	49950	49950	49850	75
355	20240604	143400	820806750	49950	49950	49950	49950	5
356	20240604	143300	820557000	49850	50000	50000	49850	314
357	20240604	143200	804889550	50000	50000	50000	50000	6
358	20240604	143100	804589550	50000	50000	50000	50000	1
359	20240604	143000	804539550	50000	50000	50000	50000	4
360	20240604	142900	804339550	49900	50000	50000	49900	31
361	20240604	142800	802790050	50000	49950	50000	49950	14
362	20240604	142700	802090450	49950	50000	50000	49950	18
363	20240604	142600	801190500	49900	50000	50000	49900	20
364	20240604	142500	800191300	50000	50000	50000	50000	6
365	20240604	142400	799891300	50000	50000	50000	50000	1
366	20240604	142300	799841300	50000	50000	50000	50000	6
367	20240604	142200	799541300	50000	49950	50000	49950	23
368	20240604	142100	798391500	49950	49950	50000	49950	59
369	20240604	142000	795444050	50000	50000	50000	50000	5
370	20240604	141900	795194050	49950	49950	49950	49950	2
371	20240604	141800	795094150	50000	50000	50000	50000	1
372	20240604	141700	795044150	50000	50000	50000	50000	0
373	20240604	141600	795044150	50000	50000	50000	50000	20
374	20240604	141500	794044150	50000	50000	50000	50000	0
375	20240604	141400	794044150	50000	50000	50000	50000	1
376	20240604	141300	793994150	49950	49950	49950	49950	1
377	20240604	141200	793944200	49950	49950	50000	49950	25
378	20240604	141100	792694750	49950	49950	49950	49950	6
379	20240604	141000	792395050	50000	50000	50000	50000	2
380	20240604	140900	792295050	50100	50100	50100	50100	0
381	20240604	140800	792295050	50100	49900	50100	49900	224
382	20240604	140700	781090450	49950	49950	49950	49950	0
383	20240604	140600	781090450	49950	49950	49950	49950	2
384	20240604	140500	780990550	49900	49900	49900	49900	0
385	20240604	140400	780990550	49900	49950	49950	49900	4
386	20240604	140300	780790850	49950	49900	49950	49900	21
387	20240604	140200	779742100	49950	49950	49950	49950	97
388	20240604	140100	774896950	49950	49900	50000	49900	141
389	20240604	140000	767855300	49900	49900	49900	49900	42
390	20240604	135900	765759500	49950	50000	50000	49950	235
391	20240604	135800	754020350	49950	49950	49950	49950	10
392	20240604	135700	753520850	49950	49950	49950	49950	28
393	20240604	135600	752122250	49950	50000	50000	49950	23
394	20240604	135500	750972800	49950	49950	49950	49950	1
395	20240604	135400	750922850	49950	49950	49950	49950	16
396	20240604	135300	750123650	50000	50000	50000	50000	187
397	20240604	135200	740773650	50000	50000	50000	50000	60
398	20240604	135100	737773650	50100	50100	50100	50100	225
399	20240604	135000	726501150	50100	50000	50100	50000	80
400	20240604	134900	722499050	50000	50000	50000	50000	1
401	20240604	134800	722449050	50000	50000	50000	49950	5
402	20240604	134700	722199150	50000	49900	50000	49900	23
403	20240604	134600	721049350	49950	49950	49950	49950	8
404	20240604	134500	720649750	49950	49950	49950	49950	10
405	20240604	134400	720150250	49950	49950	50000	49950	14
406	20240604	134300	719450400	49950	50000	50100	49950	121
407	20240604	134200	713399350	50000	50100	50100	50000	40
408	20240604	134100	711399150	50100	50100	50100	50100	53
409	20240604	134000	708743850	50100	50000	50100	50000	16
410	20240604	133900	707942750	50100	50100	50100	50100	20
411	20240604	133800	706940750	50000	50100	50100	50000	22
412	20240604	133700	705839450	50100	50100	50100	50100	15
413	20240604	133600	705087950	50100	49850	50100	49850	223
414	20240604	133500	693947000	49800	49800	49800	49800	0
415	20240604	133400	693947000	49800	49800	49800	49800	0
416	20240604	133300	693947000	49800	49800	49800	49800	0
417	20240604	133200	693947000	49800	49800	49800	49800	2
418	20240604	133100	693847400	49850	49850	49850	49850	0
419	20240604	133000	693847400	49850	49900	49900	49850	132
420	20240604	132900	687260700	49900	49800	49900	49800	247
421	20240604	132800	674954000	49700	49700	49700	49700	0
422	20240604	132700	674954000	49700	49700	49700	49700	9
423	20240604	132600	674506700	49700	49800	49800	49700	190
424	20240604	132500	665046800	49800	49500	49800	49500	760
425	20240604	132400	627304300	49500	49400	49500	49400	1649
426	20240604	132300	545682850	49400	49400	49400	49400	28
427	20240604	132200	544299650	49400	49400	49400	49400	1
428	20240604	132100	544250250	49400	49450	49450	49400	81
429	20240604	132000	540245300	49450	49450	49450	49450	398
430	20240604	131900	520564200	49500	49500	49500	49500	0
431	20240604	131800	520564200	49500	49500	49500	49500	197
432	20240604	131700	510812700	49550	49550	49550	49550	3
433	20240604	131600	510664050	49500	49500	49500	49500	0
434	20240604	131500	510664050	49500	49500	49500	49500	1
435	20240604	131400	510614550	49500	49500	49500	49500	3
436	20240604	131300	510466050	49600	49600	49600	49600	20
437	20240604	131200	509474050	49600	49600	49600	49600	0
438	20240604	131100	509474050	49600	49550	49600	49550	16
439	20240604	131000	508680500	49550	49550	49550	49550	9
440	20240604	130900	508234550	49600	49600	49600	49600	0
441	20240604	130800	508234550	49600	49600	49600	49600	2
442	20240604	130700	508135350	49600	49500	49600	49500	2
443	20240604	130600	508036250	49600	49500	49600	49500	6
444	20240604	130500	507738750	49500	49500	49500	49500	0
445	20240604	130400	507738750	49500	49550	49550	49500	636
446	20240604	130300	476254400	49600	49600	49600	49600	0
447	20240604	130200	476254400	49600	49600	49600	49600	0
448	20240604	130100	476254400	49600	49600	49600	49600	2
449	20240604	130000	476155200	49600	49600	49600	49600	183
450	20240604	125900	467078400	49600	49650	49650	49600	2
451	20240604	125800	466979150	49600	49600	49600	49600	0
452	20240604	125700	466979150	49600	49600	49600	49600	1
453	20240604	125600	466929550	49600	49600	49600	49600	0
454	20240604	125500	466929550	49600	49600	49600	49600	106
455	20240604	125400	461671950	49650	49650	49650	49650	0
456	20240604	125300	461671950	49650	49650	49650	49650	0
457	20240604	125200	461671950	49650	49650	49650	49650	14
458	20240604	125100	460976850	49600	49650	49650	49600	16
459	20240604	125000	460182550	49600	49600	49600	49600	0
460	20240604	124900	460182550	49600	49600	49600	49600	2
461	20240604	124800	460083350	49650	49650	49650	49650	0
462	20240604	124700	460083350	49650	49650	49650	49650	5
463	20240604	124600	459835100	49650	49650	49650	49650	575
464	20240604	124500	431286350	49650	49650	49650	49650	0
465	20240604	124400	431286350	49650	49650	49650	49650	0
466	20240604	124300	431286350	49650	49750	49750	49650	8
467	20240604	124200	430888550	49700	49700	49700	49700	3
468	20240604	124100	430739450	49750	49650	49750	49600	348
469	20240604	124000	413460100	49600	49600	49600	49600	0
470	20240604	123900	413460100	49600	49600	49600	49600	0
471	20240604	123800	413460100	49600	49600	49600	49600	13
472	20240604	123700	412815300	49600	49600	49600	49600	15
473	20240604	123600	412071300	49600	49600	49600	49600	0
474	20240604	123500	412071300	49600	49600	49600	49600	16
475	20240604	123400	411277700	49650	49650	49650	49650	13
476	20240604	123300	410632250	49600	49550	49600	49550	4
477	20240604	123200	410433900	49550	49550	49550	49550	1
478	20240604	123100	410384350	49550	49550	49550	49550	8
479	20240604	123000	409987950	49550	49550	49550	49550	0
480	20240604	122900	409987950	49550	49550	49550	49550	0
481	20240604	122800	409987950	49550	49550	49550	49550	0
482	20240604	122700	409987950	49550	49550	49550	49550	1
483	20240604	122600	409938400	49600	49600	49600	49600	0
484	20240604	122500	409938400	49600	49550	49600	49550	2
485	20240604	122400	409839250	49600	49600	49600	49600	0
486	20240604	122300	409839250	49600	49600	49600	49600	0
487	20240604	122200	409839250	49600	49600	49600	49600	0
488	20240604	122100	409839250	49600	49600	49600	49600	2
489	20240604	122000	409740050	49550	49550	49550	49550	0
490	20240604	121900	409740050	49550	49550	49550	49550	170
491	20240604	121800	401316550	49650	49650	49650	49650	0
492	20240604	121700	401316550	49650	49550	49650	49550	24
493	20240604	121600	400125050	49550	49550	49550	49550	0
494	20240604	121500	400125050	49550	49550	49550	49550	0
495	20240604	121400	400125050	49550	49550	49550	49550	1
496	20240604	121300	400075500	49550	49550	49550	49550	0
497	20240604	121200	400075500	49550	49550	49550	49550	105
498	20240604	121100	394872750	49550	49550	49550	49550	0
499	20240604	121000	394872750	49550	49550	49550	49550	13
500	20240604	120900	394228600	49600	49650	49650	49600	232
501	20240604	120800	382719600	49650	49650	49650	49650	1
502	20240604	120700	382669950	49700	49700	49700	49700	0
503	20240604	120600	382669950	49700	49700	49700	49700	9
504	20240604	120500	382222650	49650	49650	49650	49650	0
505	20240604	120400	382222650	49650	49650	49650	49650	0
506	20240604	120300	382222650	49650	49650	49650	49650	0
507	20240604	120200	382222650	49650	49650	49650	49650	2
508	20240604	120100	382123350	49750	49750	49750	49750	3
509	20240604	120000	381974100	49750	49600	49750	49600	28
510	20240604	115900	380581250	49750	49750	49750	49750	0
511	20240604	115800	380581250	49750	49750	49750	49750	0
512	20240604	115700	380581250	49750	49650	49750	49650	2
513	20240604	115600	380481850	49650	49650	49650	49650	4
514	20240604	115500	380283250	49650	49650	49650	49650	1
515	20240604	115400	380233600	49600	49600	49600	49600	8
516	20240604	115300	379836800	49650	49650	49650	49650	1
517	20240604	115200	379787150	49600	49600	49600	49600	1
518	20240604	115100	379737550	49650	49650	49650	49650	0
519	20240604	115000	379737550	49650	49650	49650	49650	0
520	20240604	114900	379737550	49650	49650	49650	49650	0
521	20240604	114800	379737550	49650	49650	49650	49650	0
522	20240604	114700	379737550	49650	49650	49650	49650	5
523	20240604	114600	379489300	49600	49650	49650	49600	4
524	20240604	114500	379290850	49650	49650	49650	49650	19
525	20240604	114400	378347500	49600	49600	49600	49600	1
526	20240604	114300	378297900	49600	49600	49600	49600	0
527	20240604	114200	378297900	49600	49600	49600	49600	4
528	20240604	114100	378099500	49600	49600	49600	49600	100
529	20240604	114000	373139500	49600	49600	49600	49600	23
530	20240604	113900	371998700	49600	49600	49600	49600	0
531	20240604	113800	371998700	49600	49600	49600	49600	1
532	20240604	113700	371949100	49550	49550	49550	49550	0
533	20240604	113600	371949100	49550	49550	49550	49550	5
534	20240604	113500	371701350	49600	49600	49600	49600	0
535	20240604	113400	371701350	49600	49600	49600	49600	8
536	20240604	113300	371304550	49550	49550	49550	49550	0
537	20240604	113200	371304550	49550	49550	49550	49550	0
538	20240604	113100	371304550	49550	49550	49550	49550	0
539	20240604	113000	371304550	49550	49550	49550	49550	1
540	20240604	112900	371255000	49600	49600	49600	49600	0
541	20240604	112800	371255000	49600	49600	49600	49600	7
542	20240604	112700	370907800	49600	49600	49600	49600	1
543	20240604	112600	370858200	49600	49600	49600	49600	0
544	20240604	112500	370858200	49600	49600	49600	49600	0
545	20240604	112400	370858200	49600	49600	49600	49600	14
546	20240604	112300	370163800	49550	49550	49550	49550	122
547	20240604	112200	364118700	49550	49550	49550	49550	2
548	20240604	112100	364019600	49600	49600	49600	49600	0
549	20240604	112000	364019600	49600	49650	49650	49600	18
550	20240604	111900	363126200	49600	49600	49600	49600	1
551	20240604	111800	363076600	49650	49650	49650	49650	3
552	20240604	111700	362927650	49650	49650	49650	49650	0
553	20240604	111600	362927650	49650	49650	49650	49650	3
554	20240604	111500	362778700	49550	49550	49550	49550	0
555	20240604	111400	362778700	49550	49550	49550	49550	1
556	20240604	111300	362729150	49550	49550	49650	49550	99
557	20240604	111200	357822500	49600	49600	49600	49600	1
558	20240604	111100	357772900	49550	49600	49600	49550	35
559	20240604	111000	356037050	49600	49600	49600	49600	0
560	20240604	110900	356037050	49600	49600	49600	49600	0
561	20240604	110800	356037050	49600	49600	49600	49600	0
562	20240604	110700	356037050	49600	49600	49600	49600	0
563	20240604	110600	356037050	49600	49600	49600	49600	53
564	20240604	110500	353408250	49600	49600	49600	49600	6
565	20240604	110400	353110650	49650	49700	49700	49650	93
566	20240604	110300	348492500	49650	49750	49750	49650	5
567	20240604	110200	348243850	49750	49750	49750	49750	4
568	20240604	110100	348044850	49700	49700	49700	49700	2
569	20240604	110000	347945450	49700	49700	49700	49700	0
570	20240604	105900	347945450	49700	49700	49700	49700	0
571	20240604	105800	347945450	49700	49700	49700	49700	10
572	20240604	105700	347448450	49700	49700	49700	49700	1
573	20240604	105600	347398750	49750	49750	49750	49750	2
574	20240604	105500	347299250	49750	49750	49750	49700	5
575	20240604	105400	347050600	49750	49750	49750	49750	10
576	20240604	105300	346553100	49750	49700	49750	49700	2
577	20240604	105200	346453650	49700	49700	49700	49700	14
578	20240604	105100	345757850	49700	49700	49700	49700	23
579	20240604	105000	344614750	49700	49700	49700	49700	1
580	20240604	104900	344565050	49700	49700	49700	49650	10
581	20240604	104800	344068150	49700	49700	49700	49700	13
582	20240604	104700	343422050	49650	49650	49650	49650	3
583	20240604	104600	343273100	49700	49700	49700	49700	12
584	20240604	104500	342676700	49700	49700	49700	49700	0
585	20240604	104400	342676700	49700	49700	49700	49700	0
586	20240604	104300	342676700	49700	49700	49700	49700	4
587	20240604	104200	342477900	49700	49700	49700	49700	23
588	20240604	104100	341334800	49650	49650	49650	49650	1
589	20240604	104000	341285150	49600	49600	49600	49600	0
590	20240604	103900	341285150	49600	49600	49600	49600	2
591	20240604	103800	341185950	49600	49700	49700	49600	17
592	20240604	103700	340341250	49600	49600	49600	49600	3
593	20240604	103600	340192450	49600	49700	49700	49600	44
594	20240604	103500	338009650	49700	49700	49700	49700	15
595	20240604	103400	337264150	49700	49700	49700	49700	11
596	20240604	103300	336717450	49600	49600	49600	49600	1
597	20240604	103200	336667850	49650	49650	49650	49650	14
598	20240604	103100	335972750	49650	49650	49650	49650	0
599	20240604	103000	335972750	49650	49600	49650	49600	8
600	20240604	102900	335575700	49650	49650	49650	49650	14
601	20240604	102800	334880600	49650	49650	49650	49650	16
602	20240604	102700	334086200	49650	49650	49650	49650	0
603	20240604	102600	334086200	49650	49650	49650	49650	0
604	20240604	102500	334086200	49650	49550	49650	49550	14
605	20240604	102400	333391300	49600	49600	49600	49600	328
606	20240604	102300	317122500	49600	49600	49600	49600	18
607	20240604	102200	316229700	49550	49650	49650	49550	19
608	20240604	102100	315286800	49600	49600	49600	49600	4
609	20240604	102000	315088400	49600	49600	49600	49600	284
610	20240604	101900	301002000	49600	49600	49600	49600	12
611	20240604	101800	300406800	49600	49600	49600	49600	16
612	20240604	101700	299613200	49600	49450	49600	49450	20
613	20240604	101600	298621500	49450	49450	49450	49450	0
614	20240604	101500	298621500	49450	49450	49450	49450	1
615	20240604	101400	298572050	49450	49450	49450	49450	1
616	20240604	101300	298522600	49450	49450	49450	49450	0
617	20240604	101200	298522600	49450	49450	49450	49450	121
618	20240604	101100	292539150	49450	49450	49450	49450	7
619	20240604	101000	292193000	49450	49550	49550	49400	1825
620	20240604	100900	201860700	49600	49600	49600	49600	4
621	20240604	100800	201662300	49550	49600	49600	49550	11
622	20240604	100700	201116750	49600	49550	49600	49550	25
623	20240604	100600	199877800	49600	49550	49600	49550	20
624	20240604	100500	198885850	49550	49600	49600	49550	24
625	20240604	100400	197695800	49600	49600	49600	49600	3
626	20240604	100300	197547000	49600	49600	49600	49600	21
627	20240604	100200	196505400	49550	49550	49550	49550	0
628	20240604	100100	196505400	49550	49550	49550	49550	211
629	20240604	100000	186050350	49550	49600	49600	49550	12
630	20240604	095900	185455250	49600	49600	49600	49600	0
631	20240604	095800	185455250	49600	49550	49600	49550	10
632	20240604	095700	184959400	49550	49600	49600	49550	32
633	20240604	095600	183372250	49600	49600	49600	49600	34
634	20240604	095500	181685850	49600	49600	49600	49600	0
635	20240604	095400	181685850	49600	49550	49600	49550	15
636	20240604	095300	180942400	49600	49600	49600	49600	2
637	20240604	095200	180843200	49600	49600	49600	49550	15
638	20240604	095100	180099300	49600	49600	49600	49550	447
639	20240604	095000	157949250	49600	49600	49600	49600	44
640	20240604	094900	155766850	49550	49600	49600	49550	8
641	20240604	094800	155370150	49600	49600	49600	49600	347
642	20240604	094700	138158950	49650	49650	49650	49650	263
643	20240604	094600	125101000	49700	49700	49700	49700	1
644	20240604	094500	125051300	49700	49700	49700	49700	102
645	20240604	094400	119981900	49750	49700	49750	49700	22
646	20240604	094300	118887500	49700	49700	49700	49700	0
647	20240604	094200	118887500	49700	49750	49750	49700	114
648	20240604	094100	113221600	49700	49750	49750	49700	29
649	20240604	094000	111778950	49750	49750	49750	49750	0
650	20240604	093900	111778950	49750	49750	49750	49750	0
651	20240604	093800	111778950	49750	49750	49750	49750	0
652	20240604	093700	111778950	49750	49750	49750	49750	13
653	20240604	093600	111132200	49650	49650	49650	49650	2
654	20240604	093500	111032900	49750	49750	49750	49750	1
655	20240604	093400	110983150	49750	49650	49750	49650	26
656	20240604	093300	109690650	49650	49750	49750	49650	10
657	20240604	093200	109193250	49650	49650	49650	49650	1
658	20240604	093100	109143600	49650	49650	49650	49650	20
659	20240604	093000	108150600	49600	49600	49600	49600	2
660	20240604	092900	108051400	49650	49650	49650	49650	69
661	20240604	092800	104625550	49650	49650	49650	49600	75
662	20240604	092700	100903300	49650	49650	49700	49650	17
663	20240604	092600	100058600	49600	49600	49600	49600	0
664	20240604	092500	100058600	49600	49700	49700	49600	195
665	20240604	092400	90382650	49700	49700	49700	49700	20
666	20240604	092300	89388650	49700	49700	49700	49700	53
667	20240604	092200	86754550	49700	49650	49700	49650	115
668	20240604	092100	81043200	49650	49600	49650	49600	28
669	20240604	092000	79653150	49600	49600	49600	49600	1
670	20240604	091900	79603550	49650	49650	49650	49650	2
671	20240604	091800	79504250	49650	49650	49650	49650	21
672	20240604	091700	78461600	49650	49750	49750	49650	632
673	20240604	091600	47069200	49800	49750	49800	49750	28
674	20240604	091500	45675850	49750	49750	49750	49750	12
675	20240604	091400	45078850	49750	49750	49750	49750	52
676	20240604	091300	42491850	49700	49700	49700	49700	0
677	20240604	091200	42491850	49700	49700	49700	49700	0
678	20240604	091100	42491850	49700	49800	49800	49700	90
679	20240604	091000	38015700	49800	49800	49900	49800	58
680	20240604	090900	35127150	49800	49800	49800	49800	16
681	20240604	090800	34330350	49800	49800	49800	49750	109
682	20240604	090700	28904800	49750	49750	49750	49750	0
683	20240604	090600	28904800	49750	49800	49800	49700	235
684	20240604	090500	17207850	49800	49950	49950	49800	210
685	20240604	090400	6739000	49950	49950	49950	49950	2
686	20240604	090300	6639100	49950	49950	49950	49950	21
687	20240604	090200	5590150	49900	49950	49950	49900	23
688	20240604	090100	4441950	49950	49950	49950	49950	1
689	20240604	090000	4392000	50100	49900	50100	49900	88