KissMeData/054950/min/candle-20240604.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240604	193800	1759773650	27050	27050	27050	27050	403
3	20240604	193700	1759773650	27050	27050	27050	27050	0
4	20240604	193600	1759773650	27050	27050	27050	27050	0
5	20240604	193500	1759773650	27050	27050	27050	27050	0
6	20240604	193400	1759773650	27050	27050	27050	27050	0
7	20240604	193300	1759773650	27050	27050	27050	27050	0
8	20240604	193200	1759773650	27050	27050	27050	27050	0
9	20240604	193100	1759773650	27050	27050	27050	27050	0
10	20240604	193000	1759773650	27050	27050	27050	27050	0
11	20240604	192900	1759773650	27050	27050	27050	27050	0
12	20240604	192800	1759773650	27050	27050	27050	27050	0
13	20240604	192700	1759773650	27050	27050	27050	27050	0
14	20240604	192600	1759773650	27050	27050	27050	27050	0
15	20240604	192500	1759773650	27050	27050	27050	27050	0
16	20240604	192400	1759773650	27050	27050	27050	27050	0
17	20240604	192300	1759773650	27050	27050	27050	27050	0
18	20240604	192200	1759773650	27050	27050	27050	27050	0
19	20240604	192100	1759773650	27050	27050	27050	27050	0
20	20240604	192000	1759773650	27050	27050	27050	27050	0
21	20240604	191900	1759773650	27050	27050	27050	27050	0
22	20240604	191800	1759773650	27050	27050	27050	27050	0
23	20240604	191700	1759773650	27050	27050	27050	27050	0
24	20240604	191600	1759773650	27050	27050	27050	27050	0
25	20240604	191500	1759773650	27050	27050	27050	27050	0
26	20240604	191400	1759773650	27050	27050	27050	27050	0
27	20240604	191300	1759773650	27050	27050	27050	27050	0
28	20240604	191200	1759773650	27050	27050	27050	27050	0
29	20240604	191100	1759773650	27050	27050	27050	27050	0
30	20240604	191000	1759773650	27050	27050	27050	27050	0
31	20240604	190900	1759773650	27050	27050	27050	27050	0
32	20240604	190800	1759773650	27050	27050	27050	27050	403
33	20240604	190700	1759773650	27050	27050	27050	27050	0
34	20240604	190600	1759773650	27050	27050	27050	27050	0
35	20240604	190500	1759773650	27050	27050	27050	27050	0
36	20240604	190400	1759773650	27050	27050	27050	27050	0
37	20240604	190300	1759773650	27050	27050	27050	27050	0
38	20240604	190200	1759773650	27050	27050	27050	27050	0
39	20240604	190100	1759773650	27050	27050	27050	27050	0
40	20240604	190000	1759773650	27050	27050	27050	27050	0
41	20240604	185900	1759773650	27050	27050	27050	27050	0
42	20240604	185800	1759773650	27050	27050	27050	27050	0
43	20240604	185700	1759773650	27050	27050	27050	27050	0
44	20240604	185600	1759773650	27050	27050	27050	27050	0
45	20240604	185500	1759773650	27050	27050	27050	27050	0
46	20240604	185400	1759773650	27050	27050	27050	27050	0
47	20240604	185300	1759773650	27050	27050	27050	27050	0
48	20240604	185200	1759773650	27050	27050	27050	27050	0
49	20240604	185100	1759773650	27050	27050	27050	27050	0
50	20240604	185000	1759773650	27050	27050	27050	27050	0
51	20240604	184900	1759773650	27050	27050	27050	27050	0
52	20240604	184800	1759773650	27050	27050	27050	27050	0
53	20240604	184700	1759773650	27050	27050	27050	27050	0
54	20240604	184600	1759773650	27050	27050	27050	27050	0
55	20240604	184500	1759773650	27050	27050	27050	27050	0
56	20240604	184400	1759773650	27050	27050	27050	27050	0
57	20240604	184300	1759773650	27050	27050	27050	27050	0
58	20240604	184200	1759773650	27050	27050	27050	27050	0
59	20240604	184100	1759773650	27050	27050	27050	27050	0
60	20240604	184000	1759773650	27050	27050	27050	27050	0
61	20240604	183900	1759773650	27050	27050	27050	27050	0
62	20240604	183800	1759773650	27050	27050	27050	27050	403
63	20240604	183700	1759773650	27050	27050	27050	27050	0
64	20240604	183600	1759773650	27050	27050	27050	27050	0
65	20240604	183500	1759773650	27050	27050	27050	27050	0
66	20240604	183400	1759773650	27050	27050	27050	27050	0
67	20240604	183300	1759773650	27050	27050	27050	27050	0
68	20240604	183200	1759773650	27050	27050	27050	27050	0
69	20240604	183100	1759773650	27050	27050	27050	27050	0
70	20240604	183000	1759773650	27050	27050	27050	27050	0
71	20240604	182900	1759773650	27050	27050	27050	27050	0
72	20240604	182800	1759773650	27050	27050	27050	27050	0
73	20240604	182700	1759773650	27050	27050	27050	27050	0
74	20240604	182600	1759773650	27050	27050	27050	27050	0
75	20240604	182500	1759773650	27050	27050	27050	27050	0
76	20240604	182400	1759773650	27050	27050	27050	27050	0
77	20240604	182300	1759773650	27050	27050	27050	27050	0
78	20240604	182200	1759773650	27050	27050	27050	27050	0
79	20240604	182100	1759773650	27050	27050	27050	27050	0
80	20240604	182000	1759773650	27050	27050	27050	27050	0
81	20240604	181900	1759773650	27050	27050	27050	27050	0
82	20240604	181800	1759773650	27050	27050	27050	27050	0
83	20240604	181700	1759773650	27050	27050	27050	27050	0
84	20240604	181600	1759773650	27050	27050	27050	27050	0
85	20240604	181500	1759773650	27050	27050	27050	27050	0
86	20240604	181400	1759773650	27050	27050	27050	27050	0
87	20240604	181300	1759773650	27050	27050	27050	27050	0
88	20240604	181200	1759773650	27050	27050	27050	27050	0
89	20240604	181100	1759773650	27050	27050	27050	27050	0
90	20240604	181000	1759773650	27050	27050	27050	27050	0
91	20240604	180900	1759773650	27050	27050	27050	27050	0
92	20240604	180800	1759773650	27050	27050	27050	27050	403
93	20240604	180700	1759773650	27050	27050	27050	27050	0
94	20240604	180600	1759773650	27050	27050	27050	27050	0
95	20240604	180500	1759773650	27050	27050	27050	27050	0
96	20240604	180400	1759773650	27050	27050	27050	27050	0
97	20240604	180300	1759773650	27050	27050	27050	27050	0
98	20240604	180200	1759773650	27050	27050	27050	27050	0
99	20240604	180100	1759773650	27050	27050	27050	27050	0
100	20240604	180000	1759773650	27050	27050	27050	27050	0
101	20240604	175900	1759773650	27050	27050	27050	27050	0
102	20240604	175800	1759773650	27050	27050	27050	27050	0
103	20240604	175700	1759773650	27050	27050	27050	27050	0
104	20240604	175600	1759773650	27050	27050	27050	27050	0
105	20240604	175500	1759773650	27050	27050	27050	27050	0
106	20240604	175400	1759773650	27050	27050	27050	27050	0
107	20240604	175300	1759773650	27050	27050	27050	27050	0
108	20240604	175200	1759773650	27050	27050	27050	27050	0
109	20240604	175100	1759773650	27050	27050	27050	27050	0
110	20240604	175000	1759773650	27050	27050	27050	27050	0
111	20240604	174900	1759773650	27050	27050	27050	27050	0
112	20240604	174800	1759773650	27050	27050	27050	27050	0
113	20240604	174700	1759773650	27050	27050	27050	27050	0
114	20240604	174600	1759773650	27050	27050	27050	27050	0
115	20240604	174500	1759773650	27050	27050	27050	27050	0
116	20240604	174400	1759773650	27050	27050	27050	27050	0
117	20240604	174300	1759773650	27050	27050	27050	27050	0
118	20240604	174200	1759773650	27050	27050	27050	27050	0
119	20240604	174100	1759773650	27050	27050	27050	27050	0
120	20240604	174000	1759773650	27050	27050	27050	27050	0
121	20240604	173900	1759773650	27050	27050	27050	27050	0
122	20240604	173800	1759773650	27050	27050	27050	27050	403
123	20240604	173700	1759773650	27050	27050	27050	27050	0
124	20240604	173600	1759773650	27050	27050	27050	27050	0
125	20240604	173500	1759773650	27050	27050	27050	27050	0
126	20240604	173400	1759773650	27050	27050	27050	27050	0
127	20240604	173300	1759773650	27050	27050	27050	27050	0
128	20240604	173200	1759773650	27050	27050	27050	27050	0
129	20240604	173100	1759773650	27050	27050	27050	27050	0
130	20240604	173000	1759773650	27050	27050	27050	27050	0
131	20240604	172900	1759773650	27050	27050	27050	27050	0
132	20240604	172800	1759773650	27050	27050	27050	27050	0
133	20240604	172700	1759773650	27050	27050	27050	27050	0
134	20240604	172600	1759773650	27050	27050	27050	27050	0
135	20240604	172500	1759773650	27050	27050	27050	27050	0
136	20240604	172400	1759773650	27050	27050	27050	27050	0
137	20240604	172300	1759773650	27050	27050	27050	27050	0
138	20240604	172200	1759773650	27050	27050	27050	27050	0
139	20240604	172100	1759773650	27050	27050	27050	27050	0
140	20240604	172000	1759773650	27050	27050	27050	27050	0
141	20240604	171900	1759773650	27050	27050	27050	27050	0
142	20240604	171800	1759773650	27050	27050	27050	27050	0
143	20240604	171700	1759773650	27050	27050	27050	27050	0
144	20240604	171600	1759773650	27050	27050	27050	27050	0
145	20240604	171500	1759773650	27050	27050	27050	27050	0
146	20240604	171400	1759773650	27050	27050	27050	27050	0
147	20240604	171300	1759773650	27050	27050	27050	27050	0
148	20240604	171200	1759773650	27050	27050	27050	27050	0
149	20240604	171100	1759773650	27050	27050	27050	27050	0
150	20240604	171000	1759773650	27050	27050	27050	27050	0
151	20240604	170900	1759773650	27050	27050	27050	27050	0
152	20240604	170800	1759773650	27050	27050	27050	27050	403
153	20240604	170700	1759773650	27050	27050	27050	27050	0
154	20240604	170600	1759773650	27050	27050	27050	27050	0
155	20240604	170500	1759773650	27050	27050	27050	27050	0
156	20240604	170400	1759773650	27050	27050	27050	27050	0
157	20240604	170300	1759773650	27050	27050	27050	27050	0
158	20240604	170200	1759773650	27050	27050	27050	27050	0
159	20240604	170100	1759773650	27050	27050	27050	27050	0
160	20240604	170000	1759773650	27050	27050	27050	27050	0
161	20240604	165900	1759773650	27050	27050	27050	27050	0
162	20240604	165800	1759773650	27050	27050	27050	27050	0
163	20240604	165700	1759773650	27050	27050	27050	27050	0
164	20240604	165600	1759773650	27050	27050	27050	27050	0
165	20240604	165500	1759773650	27050	27050	27050	27050	0
166	20240604	165400	1759773650	27050	27050	27050	27050	0
167	20240604	165300	1759773650	27050	27050	27050	27050	0
168	20240604	165200	1759773650	27050	27050	27050	27050	0
169	20240604	165100	1759773650	27050	27050	27050	27050	0
170	20240604	165000	1759773650	27050	27050	27050	27050	0
171	20240604	164900	1759773650	27050	27050	27050	27050	0
172	20240604	164800	1759773650	27050	27050	27050	27050	0
173	20240604	164700	1759773650	27050	27050	27050	27050	0
174	20240604	164600	1759773650	27050	27050	27050	27050	0
175	20240604	164500	1759773650	27050	27050	27050	27050	0
176	20240604	164400	1759773650	27050	27050	27050	27050	0
177	20240604	164300	1759773650	27050	27050	27050	27050	0
178	20240604	164200	1759773650	27050	27050	27050	27050	0
179	20240604	164100	1759773650	27050	27050	27050	27050	0
180	20240604	164000	1759773650	27050	27050	27050	27050	0
181	20240604	163900	1759773650	27050	27050	27050	27050	0
182	20240604	163800	1759773650	27050	27050	27050	27050	403
183	20240604	163700	1759773650	27050	27050	27050	27050	0
184	20240604	163600	1759773650	27050	27050	27050	27050	0
185	20240604	163500	1759773650	27050	27050	27050	27050	0
186	20240604	163400	1759773650	27050	27050	27050	27050	0
187	20240604	163300	1759773650	27050	27050	27050	27050	0
188	20240604	163200	1759773650	27050	27050	27050	27050	0
189	20240604	163100	1759773650	27050	27050	27050	27050	0
190	20240604	163000	1759773650	27050	27050	27050	27050	0
191	20240604	162900	1759773650	27050	27050	27050	27050	0
192	20240604	162800	1759773650	27050	27050	27050	27050	0
193	20240604	162700	1759773650	27050	27050	27050	27050	0
194	20240604	162600	1759773650	27050	27050	27050	27050	0
195	20240604	162500	1759773650	27050	27050	27050	27050	0
196	20240604	162400	1759773650	27050	27050	27050	27050	0
197	20240604	162300	1759773650	27050	27050	27050	27050	0
198	20240604	162200	1759773650	27050	27050	27050	27050	0
199	20240604	162100	1759773650	27050	27050	27050	27050	0
200	20240604	162000	1759773650	27050	27050	27050	27050	0
201	20240604	161900	1759773650	27050	27050	27050	27050	0
202	20240604	161800	1759773650	27050	27050	27050	27050	0
203	20240604	161700	1759773650	27050	27050	27050	27050	0
204	20240604	161600	1759773650	27050	27050	27050	27050	0
205	20240604	161500	1759773650	27050	27050	27050	27050	0
206	20240604	161400	1759773650	27050	27050	27050	27050	0
207	20240604	161300	1759773650	27050	27050	27050	27050	0
208	20240604	161200	1759773650	27050	27050	27050	27050	0
209	20240604	161100	1759773650	27050	27050	27050	27050	0
210	20240604	161000	1759773650	27050	27050	27050	27050	0
211	20240604	160900	1759773650	27050	27050	27050	27050	0
212	20240604	160800	1759773650	27050	27050	27050	27050	403
213	20240604	160700	1759773650	27050	27050	27050	27050	0
214	20240604	160600	1759773650	27050	27050	27050	27050	0
215	20240604	160500	1759773650	27050	27050	27050	27050	0
216	20240604	160400	1759773650	27050	27050	27050	27050	0
217	20240604	160300	1759773650	27050	27050	27050	27050	0
218	20240604	160200	1759773650	27050	27050	27050	27050	0
219	20240604	160100	1759773650	27050	27050	27050	27050	0
220	20240604	160000	1759773650	27050	27050	27050	27050	0
221	20240604	155900	1759773650	27050	27050	27050	27050	0
222	20240604	155800	1759773650	27050	27050	27050	27050	0
223	20240604	155700	1759773650	27050	27050	27050	27050	0
224	20240604	155600	1759773650	27050	27050	27050	27050	0
225	20240604	155500	1759773650	27050	27050	27050	27050	0
226	20240604	155400	1759773650	27050	27050	27050	27050	0
227	20240604	155300	1759773650	27050	27050	27050	27050	0
228	20240604	155200	1759773650	27050	27050	27050	27050	0
229	20240604	155100	1759773650	27050	27050	27050	27050	0
230	20240604	155000	1759773650	27050	27050	27050	27050	0
231	20240604	154900	1759773650	27050	27050	27050	27050	0
232	20240604	154800	1759773650	27050	27050	27050	27050	0
233	20240604	154700	1759773650	27050	27050	27050	27050	0
234	20240604	154600	1759773650	27050	27050	27050	27050	0
235	20240604	154500	1759773650	27050	27050	27050	27050	0
236	20240604	154400	1759773650	27050	27050	27050	27050	0
237	20240604	154300	1759773650	27050	27050	27050	27050	0
238	20240604	154200	1759773650	27050	27050	27050	27050	0
239	20240604	154100	1759773650	27050	27050	27050	27050	0
240	20240604	154000	1759773650	27050	27050	27050	27050	0
241	20240604	153900	1759773650	27050	27050	27050	27050	0
242	20240604	153800	1759773650	27050	27050	27050	27050	403
243	20240604	153700	1759773650	27050	27050	27050	27050	0
244	20240604	153600	1759773650	27050	27050	27050	27050	0
245	20240604	153500	1759773650	27050	27050	27050	27050	0
246	20240604	153400	1759773650	27050	27050	27050	27050	0
247	20240604	153300	1759773650	27050	27050	27050	27050	0
248	20240604	153200	1759773650	27050	27050	27050	27050	0
249	20240604	153100	1759773650	27050	27050	27050	27050	0
250	20240604	153000	1759773650	27050	27050	27050	27050	403
251	20240604	152900	1748872500	27050	27050	27050	27050	0
252	20240604	152800	1748872500	27050	27050	27050	27050	0
253	20240604	152700	1748872500	27050	27050	27050	27050	0
254	20240604	152600	1748872500	27050	27050	27050	27050	0
255	20240604	152500	1748872500	27050	27050	27050	27050	0
256	20240604	152400	1748872500	27050	27050	27050	27050	0
257	20240604	152300	1748872500	27050	27050	27050	27050	0
258	20240604	152200	1748872500	27050	27050	27050	27050	0
259	20240604	152100	1748872500	27050	27050	27050	27050	0
260	20240604	152000	1748872500	27050	27050	27050	27050	0
261	20240604	151900	1748872500	27050	27150	27150	27050	67
262	20240604	151800	1747059250	27150	27050	27150	27050	219
263	20240604	151700	1741134200	27050	27050	27050	27050	267
264	20240604	151600	1733911850	27050	27050	27050	27050	1
265	20240604	151500	1733884800	27050	27050	27050	27050	1
266	20240604	151400	1733857750	27050	27050	27100	27050	91
267	20240604	151300	1731396150	27050	27050	27050	27050	0
268	20240604	151200	1731396150	27050	27050	27100	27050	379
269	20240604	151100	1721141850	27050	27100	27100	27050	852
270	20240604	151000	1698066250	27150	27100	27150	27100	22
271	20240604	150900	1697469000	27100	27100	27100	27100	41
272	20240604	150800	1696357900	27100	27150	27150	27100	200
273	20240604	150700	1690937700	27150	27150	27150	27150	55
274	20240604	150600	1689444450	27100	27100	27100	27100	42
275	20240604	150500	1688306250	27150	27150	27150	27150	18
276	20240604	150400	1687817550	27150	27150	27150	27150	1
277	20240604	150300	1687790400	27100	27100	27100	27100	79
278	20240604	150200	1685649500	27150	27150	27150	27150	11
279	20240604	150100	1685350850	27100	27100	27100	27100	41
280	20240604	150000	1684239750	27200	27100	27200	27100	91
281	20240604	145900	1681771200	27100	27100	27100	27100	34
282	20240604	145800	1680849800	27100	27150	27150	27100	230
283	20240604	145700	1674611500	27150	27100	27150	27050	59
284	20240604	145600	1673014950	27050	27150	27150	27050	83
285	20240604	145500	1670769700	27100	27050	27100	27050	63
286	20240604	145400	1669065150	27050	27100	27150	27050	186
287	20240604	145300	1664026250	27100	27150	27150	27100	85
288	20240604	145200	1661722600	27050	27150	27150	27050	57
289	20240604	145100	1660178500	27050	27150	27150	27050	129
290	20240604	145000	1656688400	27150	27150	27150	27050	26
291	20240604	144900	1655984200	27050	27150	27150	27050	223
292	20240604	144800	1649951950	27050	27150	27150	27050	127
293	20240604	144700	1646515950	27050	27100	27100	27050	55
294	20240604	144600	1645026100	27150	27150	27150	27100	85
295	20240604	144500	1642722450	27100	27100	27100	27100	158
296	20240604	144400	1638440650	27150	27100	27150	27100	64
297	20240604	144300	1636705100	27150	27150	27150	27100	155
298	20240604	144200	1632503800	27150	27150	27150	27150	2
299	20240604	144100	1632449500	27100	27100	27150	27100	127
300	20240604	144000	1629007650	27150	27100	27150	27100	162
301	20240604	143900	1624617300	27150	27150	27150	27150	10
302	20240604	143800	1624345800	27150	27150	27150	27100	142
303	20240604	143700	1620497350	27100	27200	27200	27100	38
304	20240604	143600	1619467250	27200	27100	27200	27100	83
305	20240604	143500	1617217850	27100	27200	27200	27100	57
306	20240604	143400	1615672950	27100	27150	27200	27100	109
307	20240604	143300	1612718250	27100	27200	27200	27100	142
308	20240604	143200	1608869650	27200	27200	27200	27200	2
309	20240604	143100	1608815250	27100	27100	27200	27100	57
310	20240604	143000	1607270000	27150	27200	27200	27150	87
311	20240604	142900	1604907700	27200	27100	27200	27100	45
312	20240604	142800	1603687200	27100	27100	27150	27100	128
313	20240604	142700	1600217800	27250	27200	27250	27150	45
314	20240604	142600	1598995700	27200	27100	27200	27100	54
315	20240604	142500	1597531700	27100	27250	27250	27100	85
316	20240604	142400	1595227750	27100	27100	27100	27100	43
317	20240604	142300	1594062450	27100	27250	27250	27100	265
318	20240604	142200	1586860850	27250	27100	27250	27100	43
319	20240604	142100	1585695400	27150	27200	27250	27100	34
320	20240604	142000	1584772450	27100	27250	27250	27100	126
321	20240604	141900	1581355150	27250	27100	27250	27100	43
322	20240604	141800	1580189550	27100	27200	27200	27100	97
323	20240604	141700	1577560750	27200	27200	27200	27150	77
324	20240604	141600	1575468600	27200	27200	27200	27100	57
325	20240604	141500	1573922400	27200	27200	27200	27100	189
326	20240604	141400	1568789800	27100	27100	27250	27100	57
327	20240604	141300	1567244350	27200	27100	27250	27100	130
328	20240604	141200	1563721100	27150	27100	27200	27100	56
329	20240604	141100	1562201950	27250	27250	27250	27100	1497
330	20240604	141000	1521506350	27150	27200	27250	27150	168
331	20240604	140900	1516941250	27150	27200	27200	27150	48
332	20240604	140800	1515637400	27350	27200	27350	27150	312
333	20240604	140700	1507129950	27200	27200	27200	27200	51
334	20240604	140600	1505742750	27200	27300	27350	27200	76
335	20240604	140500	1503673100	27250	27350	27350	27250	128
336	20240604	140400	1500184700	27350	27300	27350	27300	33
337	20240604	140300	1499283050	27300	27300	27350	27300	2504
338	20240604	140200	1430812750	27250	27250	27250	27250	137
339	20240604	140100	1427079500	27250	27250	27250	27250	0
340	20240604	140000	1427079500	27250	27250	27250	27250	133
341	20240604	135900	1423455250	27150	27200	27250	27150	57
342	20240604	135800	1421906900	27150	27150	27200	27150	74
343	20240604	135700	1419896600	27200	27150	27200	27150	139
344	20240604	135600	1416122650	27200	27250	27250	27200	2
345	20240604	135500	1416068200	27150	27250	27250	27150	605
346	20240604	135400	1399631900	27150	27150	27150	27150	55
347	20240604	135300	1398138650	27250	27250	27250	27250	0
348	20240604	135200	1398138650	27250	27150	27250	27150	147
349	20240604	135100	1394146300	27200	27200	27200	27200	46
350	20240604	135000	1392895100	27200	27150	27200	27150	83
351	20240604	134900	1390641600	27200	27150	27200	27150	60
352	20240604	134800	1389011350	27150	27200	27250	27150	73
353	20240604	134700	1387028950	27150	27250	27250	27150	98
354	20240604	134600	1384367950	27250	27250	27250	27150	55
355	20240604	134500	1382873100	27150	27200	27250	27150	141
356	20240604	134400	1379043900	27200	27200	27200	27200	46
357	20240604	134300	1377792700	27200	27200	27200	27200	43
358	20240604	134200	1376623100	27200	27250	27250	27200	100
359	20240604	134100	1373898800	27250	27250	27250	27250	45
360	20240604	134000	1372672550	27300	27300	27300	27300	155
361	20240604	133900	1368441050	27300	27250	27300	27250	97
362	20240604	133800	1365793150	27250	27250	27250	27250	163
363	20240604	133700	1361351400	27250	27300	27300	27250	139
364	20240604	133600	1357563550	27300	27250	27300	27250	19
365	20240604	133500	1357045100	27300	27250	27300	27250	55
366	20240604	133400	1355546000	27250	27250	27300	27200	510
367	20240604	133300	1341640050	27200	27150	27200	27150	20
368	20240604	133200	1341096950	27200	27150	27200	27150	167
369	20240604	133100	1336562500	27250	27250	27250	27250	1
370	20240604	133000	1336535250	27250	27100	27250	27100	146
371	20240604	132900	1332566050	27100	27150	27150	27100	160
372	20240604	132800	1328229950	27150	27100	27150	27100	15
373	20240604	132700	1327823400	27100	27100	27100	27100	131
374	20240604	132600	1324273300	27050	27100	27100	27050	78
375	20240604	132500	1322163350	27100	27100	27100	27100	26
376	20240604	132400	1321458750	27150	27100	27200	27050	210
377	20240604	132300	1315768850	27150	27150	27150	27100	55
378	20240604	132200	1314277700	27150	27100	27150	27100	82
379	20240604	132100	1312055450	27200	27200	27200	27150	38
380	20240604	132000	1311022450	27200	27150	27250	27150	1618
381	20240604	131900	1267074150	27000	27100	27100	27000	89
382	20240604	131800	1264670450	27000	27100	27100	27000	94
383	20240604	131700	1262132050	27150	27050	27150	27050	189
384	20240604	131600	1257008800	27000	27000	27000	27000	14
385	20240604	131500	1256630800	27100	27100	27100	27000	145
386	20240604	131400	1252714000	27000	27000	27000	27000	87
387	20240604	131300	1250365000	27050	27100	27200	27050	1159
388	20240604	131200	1218990000	27100	27150	27200	27100	177
389	20240604	131100	1214183950	27150	27050	27150	27050	15
390	20240604	131000	1213778100	27150	27150	27150	27050	183
391	20240604	130900	1208813700	27000	27100	27100	27000	792
392	20240604	130800	1187395550	27100	27100	27100	27100	14
393	20240604	130700	1187016150	27150	27150	27200	27100	203
394	20240604	130600	1181500500	27150	27150	27200	27150	154
395	20240604	130500	1177316750	27050	27050	27050	27050	500
396	20240604	130400	1163791750	27050	27150	27200	27050	566
397	20240604	130300	1148427650	27150	27150	27150	27150	118
398	20240604	130200	1145223950	27150	27150	27150	27150	139
399	20240604	130100	1141450100	27050	27050	27150	27050	293
400	20240604	130000	1133514400	27150	27100	27150	27050	6
401	20240604	125900	1133351800	27050	27200	27200	27050	146
402	20240604	125800	1129400250	27150	27100	27150	27050	743
403	20240604	125700	1109299750	27150	27050	27150	27050	131
404	20240604	125600	1105743200	27000	27200	27200	27000	1261
405	20240604	125500	1071617550	27100	27150	27150	27050	1544
406	20240604	125400	1029807500	27150	27150	27200	27150	192
407	20240604	125300	1024590350	27100	27100	27100	27050	101
408	20240604	125200	1021855550	27050	27050	27050	27050	0
409	20240604	125100	1021855550	27050	27050	27050	27050	125
410	20240604	125000	1018474300	27050	27050	27050	27050	81
411	20240604	124900	1016283250	27050	27150	27150	27050	215
412	20240604	124800	1010451400	27100	27050	27150	27050	187
413	20240604	124700	1005389850	27050	27050	27100	27050	102
414	20240604	124600	1002630700	27100	27100	27100	27100	33
415	20240604	124500	1001736400	27100	27050	27150	27050	80
416	20240604	124400	999568100	27050	27050	27050	27050	176
417	20240604	124300	994807300	27050	27050	27050	27050	0
418	20240604	124200	994807300	27050	27050	27050	27050	161
419	20240604	124100	990452250	27100	27100	27150	27100	98
420	20240604	124000	987796150	27100	27100	27100	27100	2
421	20240604	123900	987741950	27100	27100	27100	27100	98
422	20240604	123800	985086150	27100	27100	27100	27100	86
423	20240604	123700	982755550	27100	27050	27100	27050	50
424	20240604	123600	981401300	27050	27100	27100	27050	169
425	20240604	123500	976829800	27050	27000	27100	27000	165
426	20240604	123400	972363250	27000	27000	27000	27000	0
427	20240604	123300	972363250	27000	27000	27000	26950	169
428	20240604	123200	967800650	27000	27000	27000	27000	17
429	20240604	123100	967341650	27000	26950	27000	26950	186
430	20240604	123000	962323700	26950	27000	27000	26950	131
431	20240604	122900	958789450	27000	27000	27000	27000	5
432	20240604	122800	958654450	27050	27000	27050	26950	268
433	20240604	122700	951428550	27000	27000	27000	27000	20
434	20240604	122600	950888550	27000	27000	27050	27000	196
435	20240604	122500	945596500	27050	27000	27050	27000	122
436	20240604	122400	942301550	27000	27000	27000	27000	100
437	20240604	122300	939601550	27000	27000	27000	27000	86
438	20240604	122200	937279550	27000	27000	27000	27000	97
439	20240604	122100	934660550	27050	27000	27050	27000	84
440	20240604	122000	932392450	27000	27050	27050	27000	36
441	20240604	121900	931419550	27050	27050	27050	27000	90
442	20240604	121800	928989350	27000	27000	27050	27000	98
443	20240604	121700	926343250	27000	27000	27050	27000	61
444	20240604	121600	924695500	27000	27000	27000	27000	136
445	20240604	121500	921023500	27050	27000	27050	27000	65
446	20240604	121400	919268400	27100	27050	27100	27000	3212
447	20240604	121300	832527000	27100	27100	27100	27050	99
448	20240604	121200	829848250	27100	27100	27100	27100	8
449	20240604	121100	829631450	27050	27050	27050	27050	90
450	20240604	121000	827196950	27050	27050	27050	27050	167
451	20240604	120900	822679600	27050	27100	27100	27050	64
452	20240604	120800	820947750	27050	27100	27100	27050	195
453	20240604	120700	815672700	27050	27100	27100	27050	18
454	20240604	120600	815185550	27050	27050	27050	27050	25
455	20240604	120500	814509300	27100	27100	27100	27050	140
456	20240604	120400	810721950	27050	27050	27050	27050	0
457	20240604	120300	810721950	27050	27100	27100	27050	142
458	20240604	120200	806880650	27050	27050	27050	27050	45
459	20240604	120100	805663400	27100	27100	27100	27050	33
460	20240604	120000	804769800	27100	27050	27100	27050	142
461	20240604	115900	800928200	27100	27100	27100	27100	100
462	20240604	115800	798218200	27100	27100	27100	27050	797
463	20240604	115700	776654050	27050	27100	27100	27050	54
464	20240604	115600	775193250	27100	27100	27100	27100	21
465	20240604	115500	774624150	27050	27050	27050	27050	82
466	20240604	115400	772406050	27150	27100	27150	27100	276
467	20240604	115300	764926400	27100	27100	27150	27100	105
468	20240604	115200	762080600	27100	27100	27100	27100	42
469	20240604	115100	760942400	27100	27100	27100	27100	59
470	20240604	115000	759343500	27100	27100	27100	27100	187
471	20240604	114900	754275800	27100	27100	27100	27100	55
472	20240604	114800	752785300	27100	27100	27150	27100	201
473	20240604	114700	747334450	27100	27150	27150	27100	5
474	20240604	114600	747198900	27100	27100	27100	27100	56
475	20240604	114500	745681300	27100	27100	27100	27050	185
476	20240604	114400	740669550	27100	27100	27100	27100	18
477	20240604	114300	740181750	27100	27100	27100	27100	143
478	20240604	114200	736306450	27100	27100	27100	27100	82
479	20240604	114100	734084250	27100	27150	27150	27100	24
480	20240604	114000	733433600	27100	27100	27150	27100	203
481	20240604	113900	727932100	27100	27100	27100	27100	44
482	20240604	113800	726739700	27100	27100	27100	27100	346
483	20240604	113700	717363100	27100	27100	27150	27100	137
484	20240604	113600	713650350	27100	27150	27150	27100	352
485	20240604	113500	704107800	27150	27150	27150	27150	42
486	20240604	113400	702967500	27100	27100	27350	27100	2049
487	20240604	113300	647252650	27150	27100	27150	27100	71
488	20240604	113200	645325050	27100	27100	27100	27100	58
489	20240604	113100	643753250	27150	27150	27150	27150	34
490	20240604	113000	642830150	27150	27150	27150	27150	1
491	20240604	112900	642803000	27100	27200	27200	27100	113
492	20240604	112800	639735750	27100	27150	27200	27100	735
493	20240604	112700	619787550	27150	27150	27150	27150	106
494	20240604	112600	616909650	27150	27150	27150	27150	48
495	20240604	112500	615606450	27150	27150	27150	27150	84
496	20240604	112400	613325850	27150	27150	27150	27150	41
497	20240604	112300	612212700	27150	27150	27150	27150	53
498	20240604	112200	610773750	27200	27150	27200	27150	371
499	20240604	112100	600699150	27150	27150	27150	27150	43
500	20240604	112000	599531700	27150	27150	27150	27150	89
501	20240604	111900	597115350	27150	27150	27150	27150	0
502	20240604	111800	597115350	27150	27150	27150	27150	94
503	20240604	111700	594563250	27150	27150	27150	27150	131
504	20240604	111600	591006600	27150	27200	27200	27150	23
505	20240604	111500	590381050	27150	27150	27200	27150	722
506	20240604	111400	570778350	27150	27150	27200	27150	57
507	20240604	111300	569229850	27200	27150	27200	27150	43
508	20240604	111200	568062350	27150	27200	27200	27150	89
509	20240604	111100	565644500	27150	27200	27200	27150	15
510	20240604	111000	565236750	27200	27150	27200	27150	62
511	20240604	110900	563553150	27200	27200	27200	27200	170
512	20240604	110800	558929150	27200	27150	27250	27150	86
513	20240604	110700	556587150	27150	27200	27200	27150	43
514	20240604	110600	555419600	27200	27150	27200	27150	65
515	20240604	110500	553653350	27150	27150	27200	27150	99
516	20240604	110400	550962000	27150	27200	27200	27150	45
517	20240604	110300	549740100	27200	27150	27200	27150	63
518	20240604	110200	548029200	27200	27150	27200	27150	48
519	20240604	110100	546725950	27200	27200	27200	27200	39
520	20240604	110000	545665150	27200	27200	27200	27200	59
521	20240604	105900	544060350	27200	27150	27200	27150	121
522	20240604	105800	540771400	27200	27150	27200	27150	88
523	20240604	105700	538382150	27200	27200	27200	27200	20
524	20240604	105600	537838150	27150	27150	27150	27150	47
525	20240604	105500	536562100	27200	27150	27200	27150	170
526	20240604	105400	531938700	27200	27200	27200	27200	26
527	20240604	105300	531231500	27200	27200	27200	27200	10
528	20240604	105200	530959500	27200	27200	27200	27150	46
529	20240604	105100	529710000	27200	27200	27200	27200	2
530	20240604	105000	529655600	27150	27150	27150	27150	45
531	20240604	104900	528433850	27150	27200	27200	27150	47
532	20240604	104800	527156100	27250	27250	27250	27250	3
533	20240604	104700	527074350	27250	27150	27250	27150	12
534	20240604	104600	526748000	27200	27200	27200	27150	43
535	20240604	104500	525580100	27200	27200	27200	27200	36
536	20240604	104400	524600900	27200	27200	27200	27150	157
537	20240604	104300	520331150	27150	27200	27200	27150	1040
538	20240604	104200	492095050	27200	27200	27200	27150	46
539	20240604	104100	490846000	27150	27150	27200	27150	60
540	20240604	104000	489216450	27200	27200	27200	27200	301
541	20240604	103900	481029250	27200	27200	27200	27200	192
542	20240604	103800	475806850	27200	27250	27300	27200	53
543	20240604	103700	474364250	27200	27250	27250	27200	434
544	20240604	103600	462556800	27300	27300	27300	27300	10
545	20240604	103500	462283800	27300	27300	27300	27250	43
546	20240604	103400	461110300	27300	27300	27300	27300	128
547	20240604	103300	457615900	27300	27300	27350	27300	93
548	20240604	103200	455076100	27250	27250	27250	27250	250
549	20240604	103100	448263600	27250	27250	27250	27250	143
550	20240604	103000	444366850	27250	27250	27250	27250	8
551	20240604	102900	444148850	27250	27250	27250	27250	38
552	20240604	102800	443113350	27300	27350	27350	27250	51
553	20240604	102700	441723100	27250	27250	27300	27250	146
554	20240604	102600	437739600	27250	27250	27250	27250	5
555	20240604	102500	437603350	27300	27300	27300	27300	1
556	20240604	102400	437576050	27300	27350	27350	27250	44
557	20240604	102300	436376500	27400	27250	27400	27250	52
558	20240604	102200	434958200	27400	27400	27400	27400	41
559	20240604	102100	433834800	27400	27300	27400	27250	62
560	20240604	102000	432142800	27250	27300	27300	27250	46
561	20240604	101900	430889100	27350	27350	27350	27350	0
562	20240604	101800	430889100	27350	27350	27350	27350	257
563	20240604	101700	423860150	27300	27300	27300	27300	114
564	20240604	101600	420747950	27350	27300	27350	27300	91
565	20240604	101500	418261850	27300	27250	27300	27250	57
566	20240604	101400	416705850	27250	27300	27300	27250	47
567	20240604	101300	415425050	27250	27200	27250	27200	148
568	20240604	101200	411392150	27200	27200	27200	27200	42
569	20240604	101100	410249750	27250	27200	27250	27200	104
570	20240604	101000	407415800	27200	27200	27200	27200	0
571	20240604	100900	407415800	27200	27200	27200	27200	41
572	20240604	100800	406300600	27300	27300	27300	27300	10
573	20240604	100700	406027600	27200	27200	27200	27200	100
574	20240604	100600	403307600	27250	27250	27250	27250	42
575	20240604	100500	402163100	27300	27300	27300	27300	0
576	20240604	100400	402163100	27300	27300	27300	27300	0
577	20240604	100300	402163100	27300	27300	27300	27300	42
578	20240604	100200	401016500	27300	27300	27300	27300	35
579	20240604	100100	400061000	27400	27300	27400	27300	3
580	20240604	100000	399979000	27250	27300	27300	27250	42
581	20240604	095900	398834450	27300	27250	27300	27250	3
582	20240604	095800	398752600	27300	27250	27300	27250	194
583	20240604	095700	393463500	27250	27250	27300	27250	23
584	20240604	095600	392836650	27300	27250	27300	27250	2
585	20240604	095500	392782100	27250	27250	27250	27250	152
586	20240604	095400	388640100	27300	27300	27300	27300	7
587	20240604	095300	388449000	27250	27300	27300	27250	3
588	20240604	095200	388367200	27300	27250	27300	27250	280
589	20240604	095100	380725300	27200	27200	27200	27200	309
590	20240604	095000	372320500	27200	27200	27200	27200	0
591	20240604	094900	372320500	27200	27200	27200	27150	3227
592	20240604	094800	284546500	27150	27200	27200	27150	72
593	20240604	094700	282588150	27200	27300	27350	27200	5070
594	20240604	094600	144563500	27350	27350	27350	27350	88
595	20240604	094500	142156700	27350	27350	27350	27350	31
596	20240604	094400	141308850	27400	27350	27400	27350	41
597	20240604	094300	140187200	27350	27350	27350	27350	0
598	20240604	094200	140187200	27350	27350	27350	27350	0
599	20240604	094100	140187200	27350	27350	27350	27350	14
600	20240604	094000	139804300	27400	27400	27400	27400	2
601	20240604	093900	139749500	27400	27450	27450	27400	375
602	20240604	093800	129474400	27450	27450	27450	27450	276
603	20240604	093700	121898200	27500	27500	27500	27500	0
604	20240604	093600	121898200	27500	27500	27500	27500	105
605	20240604	093500	119010700	27500	27500	27500	27500	137
606	20240604	093400	115243200	27450	27500	27500	27450	11
607	20240604	093300	114941000	27500	27500	27500	27500	1
608	20240604	093200	114913500	27450	27450	27450	27450	65
609	20240604	093100	113129250	27450	27450	27450	27450	0
610	20240604	093000	113129250	27450	27450	27450	27400	187
611	20240604	092900	108001350	27450	27400	27450	27400	14
612	20240604	092800	107617550	27400	27400	27400	27400	0
613	20240604	092700	107617550	27400	27400	27400	27400	0
614	20240604	092600	107617550	27400	27400	27400	27400	1
615	20240604	092500	107590150	27400	27400	27400	27400	6
616	20240604	092400	107425750	27450	27400	27450	27350	247
617	20240604	092300	100657800	27400	27400	27400	27400	100
618	20240604	092200	97917800	27400	27400	27400	27400	26
619	20240604	092100	97205400	27400	27400	27400	27400	4
620	20240604	092000	97095800	27400	27400	27400	27400	4
621	20240604	091900	96986200	27400	27450	27450	27400	46
622	20240604	091800	95725300	27450	27450	27450	27450	37
623	20240604	091700	94709650	27450	27350	27450	27350	330
624	20240604	091600	85652750	27450	27450	27450	27450	1
625	20240604	091500	85625300	27350	27400	27400	27350	10
626	20240604	091400	85351750	27350	27350	27350	27350	19
627	20240604	091300	84832100	27300	27350	27350	27300	41
628	20240604	091200	83712500	27350	27350	27350	27350	0
629	20240604	091100	83712500	27350	27300	27350	27300	6
630	20240604	091000	83548650	27300	27300	27300	27300	131
631	20240604	090900	79972350	27450	27450	27450	27450	5
632	20240604	090800	79835100	27250	27250	27250	27250	0
633	20240604	090700	79835100	27250	27200	27500	27200	83
634	20240604	090600	77565900	27250	27250	27250	27250	598
635	20240604	090500	61270400	27300	27300	27300	27300	67
636	20240604	090400	59441300	27350	27350	27350	27300	263
637	20240604	090300	52261000	27350	27450	27500	27350	128
638	20240604	090200	48745400	27450	27250	27450	27250	24
639	20240604	090100	48090600	27250	27350	27350	27250	455
640	20240604	090000	35674350	27350	27500	27500	27350	1302