KissMeData/043150/min/candle-20240604.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240604	192700	529443450	27050	27050	27050	27050	960
3	20240604	192600	529443450	27050	27050	27050	27050	0
4	20240604	192500	529443450	27050	27050	27050	27050	0
5	20240604	192400	529443450	27050	27050	27050	27050	0
6	20240604	192300	529443450	27050	27050	27050	27050	0
7	20240604	192200	529443450	27050	27050	27050	27050	0
8	20240604	192100	529443450	27050	27050	27050	27050	0
9	20240604	192000	529443450	27050	27050	27050	27050	0
10	20240604	191900	529443450	27050	27050	27050	27050	0
11	20240604	191800	529443450	27050	27050	27050	27050	0
12	20240604	191700	529443450	27050	27050	27050	27050	0
13	20240604	191600	529443450	27050	27050	27050	27050	0
14	20240604	191500	529443450	27050	27050	27050	27050	0
15	20240604	191400	529443450	27050	27050	27050	27050	0
16	20240604	191300	529443450	27050	27050	27050	27050	0
17	20240604	191200	529443450	27050	27050	27050	27050	0
18	20240604	191100	529443450	27050	27050	27050	27050	0
19	20240604	191000	529443450	27050	27050	27050	27050	0
20	20240604	190900	529443450	27050	27050	27050	27050	0
21	20240604	190800	529443450	27050	27050	27050	27050	0
22	20240604	190700	529443450	27050	27050	27050	27050	0
23	20240604	190600	529443450	27050	27050	27050	27050	0
24	20240604	190500	529443450	27050	27050	27050	27050	0
25	20240604	190400	529443450	27050	27050	27050	27050	0
26	20240604	190300	529443450	27050	27050	27050	27050	0
27	20240604	190200	529443450	27050	27050	27050	27050	0
28	20240604	190100	529443450	27050	27050	27050	27050	0
29	20240604	190000	529443450	27050	27050	27050	27050	0
30	20240604	185900	529443450	27050	27050	27050	27050	0
31	20240604	185800	529443450	27050	27050	27050	27050	0
32	20240604	185700	529443450	27050	27050	27050	27050	960
33	20240604	185600	529443450	27050	27050	27050	27050	0
34	20240604	185500	529443450	27050	27050	27050	27050	0
35	20240604	185400	529443450	27050	27050	27050	27050	0
36	20240604	185300	529443450	27050	27050	27050	27050	0
37	20240604	185200	529443450	27050	27050	27050	27050	0
38	20240604	185100	529443450	27050	27050	27050	27050	0
39	20240604	185000	529443450	27050	27050	27050	27050	0
40	20240604	184900	529443450	27050	27050	27050	27050	0
41	20240604	184800	529443450	27050	27050	27050	27050	0
42	20240604	184700	529443450	27050	27050	27050	27050	0
43	20240604	184600	529443450	27050	27050	27050	27050	0
44	20240604	184500	529443450	27050	27050	27050	27050	0
45	20240604	184400	529443450	27050	27050	27050	27050	0
46	20240604	184300	529443450	27050	27050	27050	27050	0
47	20240604	184200	529443450	27050	27050	27050	27050	0
48	20240604	184100	529443450	27050	27050	27050	27050	0
49	20240604	184000	529443450	27050	27050	27050	27050	0
50	20240604	183900	529443450	27050	27050	27050	27050	0
51	20240604	183800	529443450	27050	27050	27050	27050	0
52	20240604	183700	529443450	27050	27050	27050	27050	0
53	20240604	183600	529443450	27050	27050	27050	27050	0
54	20240604	183500	529443450	27050	27050	27050	27050	0
55	20240604	183400	529443450	27050	27050	27050	27050	0
56	20240604	183300	529443450	27050	27050	27050	27050	0
57	20240604	183200	529443450	27050	27050	27050	27050	0
58	20240604	183100	529443450	27050	27050	27050	27050	0
59	20240604	183000	529443450	27050	27050	27050	27050	0
60	20240604	182900	529443450	27050	27050	27050	27050	0
61	20240604	182800	529443450	27050	27050	27050	27050	0
62	20240604	182700	529443450	27050	27050	27050	27050	960
63	20240604	182600	529443450	27050	27050	27050	27050	0
64	20240604	182500	529443450	27050	27050	27050	27050	0
65	20240604	182400	529443450	27050	27050	27050	27050	0
66	20240604	182300	529443450	27050	27050	27050	27050	0
67	20240604	182200	529443450	27050	27050	27050	27050	0
68	20240604	182100	529443450	27050	27050	27050	27050	0
69	20240604	182000	529443450	27050	27050	27050	27050	0
70	20240604	181900	529443450	27050	27050	27050	27050	0
71	20240604	181800	529443450	27050	27050	27050	27050	0
72	20240604	181700	529443450	27050	27050	27050	27050	0
73	20240604	181600	529443450	27050	27050	27050	27050	0
74	20240604	181500	529443450	27050	27050	27050	27050	0
75	20240604	181400	529443450	27050	27050	27050	27050	0
76	20240604	181300	529443450	27050	27050	27050	27050	0
77	20240604	181200	529443450	27050	27050	27050	27050	0
78	20240604	181100	529443450	27050	27050	27050	27050	0
79	20240604	181000	529443450	27050	27050	27050	27050	0
80	20240604	180900	529443450	27050	27050	27050	27050	0
81	20240604	180800	529443450	27050	27050	27050	27050	0
82	20240604	180700	529443450	27050	27050	27050	27050	0
83	20240604	180600	529443450	27050	27050	27050	27050	0
84	20240604	180500	529443450	27050	27050	27050	27050	0
85	20240604	180400	529443450	27050	27050	27050	27050	0
86	20240604	180300	529443450	27050	27050	27050	27050	0
87	20240604	180200	529443450	27050	27050	27050	27050	0
88	20240604	180100	529443450	27050	27050	27050	27050	0
89	20240604	180000	529443450	27050	27050	27050	27050	0
90	20240604	175900	529443450	27050	27050	27050	27050	0
91	20240604	175800	529443450	27050	27050	27050	27050	0
92	20240604	175700	529443450	27050	27050	27050	27050	960
93	20240604	175600	529443450	27050	27050	27050	27050	0
94	20240604	175500	529443450	27050	27050	27050	27050	0
95	20240604	175400	529443450	27050	27050	27050	27050	0
96	20240604	175300	529443450	27050	27050	27050	27050	0
97	20240604	175200	529443450	27050	27050	27050	27050	0
98	20240604	175100	529443450	27050	27050	27050	27050	0
99	20240604	175000	529443450	27050	27050	27050	27050	0
100	20240604	174900	529443450	27050	27050	27050	27050	0
101	20240604	174800	529443450	27050	27050	27050	27050	0
102	20240604	174700	529443450	27050	27050	27050	27050	0
103	20240604	174600	529443450	27050	27050	27050	27050	0
104	20240604	174500	529443450	27050	27050	27050	27050	0
105	20240604	174400	529443450	27050	27050	27050	27050	0
106	20240604	174300	529443450	27050	27050	27050	27050	0
107	20240604	174200	529443450	27050	27050	27050	27050	0
108	20240604	174100	529443450	27050	27050	27050	27050	0
109	20240604	174000	529443450	27050	27050	27050	27050	0
110	20240604	173900	529443450	27050	27050	27050	27050	0
111	20240604	173800	529443450	27050	27050	27050	27050	0
112	20240604	173700	529443450	27050	27050	27050	27050	0
113	20240604	173600	529443450	27050	27050	27050	27050	0
114	20240604	173500	529443450	27050	27050	27050	27050	0
115	20240604	173400	529443450	27050	27050	27050	27050	0
116	20240604	173300	529443450	27050	27050	27050	27050	0
117	20240604	173200	529443450	27050	27050	27050	27050	0
118	20240604	173100	529443450	27050	27050	27050	27050	0
119	20240604	173000	529443450	27050	27050	27050	27050	0
120	20240604	172900	529443450	27050	27050	27050	27050	0
121	20240604	172800	529443450	27050	27050	27050	27050	0
122	20240604	172700	529443450	27050	27050	27050	27050	960
123	20240604	172600	529443450	27050	27050	27050	27050	0
124	20240604	172500	529443450	27050	27050	27050	27050	0
125	20240604	172400	529443450	27050	27050	27050	27050	0
126	20240604	172300	529443450	27050	27050	27050	27050	0
127	20240604	172200	529443450	27050	27050	27050	27050	0
128	20240604	172100	529443450	27050	27050	27050	27050	0
129	20240604	172000	529443450	27050	27050	27050	27050	0
130	20240604	171900	529443450	27050	27050	27050	27050	0
131	20240604	171800	529443450	27050	27050	27050	27050	0
132	20240604	171700	529443450	27050	27050	27050	27050	0
133	20240604	171600	529443450	27050	27050	27050	27050	0
134	20240604	171500	529443450	27050	27050	27050	27050	0
135	20240604	171400	529443450	27050	27050	27050	27050	0
136	20240604	171300	529443450	27050	27050	27050	27050	0
137	20240604	171200	529443450	27050	27050	27050	27050	0
138	20240604	171100	529443450	27050	27050	27050	27050	0
139	20240604	171000	529443450	27050	27050	27050	27050	0
140	20240604	170900	529443450	27050	27050	27050	27050	0
141	20240604	170800	529443450	27050	27050	27050	27050	0
142	20240604	170700	529443450	27050	27050	27050	27050	0
143	20240604	170600	529443450	27050	27050	27050	27050	0
144	20240604	170500	529443450	27050	27050	27050	27050	0
145	20240604	170400	529443450	27050	27050	27050	27050	0
146	20240604	170300	529443450	27050	27050	27050	27050	0
147	20240604	170200	529443450	27050	27050	27050	27050	0
148	20240604	170100	529443450	27050	27050	27050	27050	0
149	20240604	170000	529443450	27050	27050	27050	27050	0
150	20240604	165900	529443450	27050	27050	27050	27050	0
151	20240604	165800	529443450	27050	27050	27050	27050	0
152	20240604	165700	529443450	27050	27050	27050	27050	960
153	20240604	165600	529443450	27050	27050	27050	27050	0
154	20240604	165500	529443450	27050	27050	27050	27050	0
155	20240604	165400	529443450	27050	27050	27050	27050	0
156	20240604	165300	529443450	27050	27050	27050	27050	0
157	20240604	165200	529443450	27050	27050	27050	27050	0
158	20240604	165100	529443450	27050	27050	27050	27050	0
159	20240604	165000	529443450	27050	27050	27050	27050	0
160	20240604	164900	529443450	27050	27050	27050	27050	0
161	20240604	164800	529443450	27050	27050	27050	27050	0
162	20240604	164700	529443450	27050	27050	27050	27050	0
163	20240604	164600	529443450	27050	27050	27050	27050	0
164	20240604	164500	529443450	27050	27050	27050	27050	0
165	20240604	164400	529443450	27050	27050	27050	27050	0
166	20240604	164300	529443450	27050	27050	27050	27050	0
167	20240604	164200	529443450	27050	27050	27050	27050	0
168	20240604	164100	529443450	27050	27050	27050	27050	0
169	20240604	164000	529443450	27050	27050	27050	27050	0
170	20240604	163900	529443450	27050	27050	27050	27050	0
171	20240604	163800	529443450	27050	27050	27050	27050	0
172	20240604	163700	529443450	27050	27050	27050	27050	0
173	20240604	163600	529443450	27050	27050	27050	27050	0
174	20240604	163500	529443450	27050	27050	27050	27050	0
175	20240604	163400	529443450	27050	27050	27050	27050	0
176	20240604	163300	529443450	27050	27050	27050	27050	0
177	20240604	163200	529443450	27050	27050	27050	27050	0
178	20240604	163100	529443450	27050	27050	27050	27050	0
179	20240604	163000	529443450	27050	27050	27050	27050	0
180	20240604	162900	529443450	27050	27050	27050	27050	0
181	20240604	162800	529443450	27050	27050	27050	27050	0
182	20240604	162700	529443450	27050	27050	27050	27050	960
183	20240604	162600	529443450	27050	27050	27050	27050	0
184	20240604	162500	529443450	27050	27050	27050	27050	0
185	20240604	162400	529443450	27050	27050	27050	27050	0
186	20240604	162300	529443450	27050	27050	27050	27050	0
187	20240604	162200	529443450	27050	27050	27050	27050	0
188	20240604	162100	529443450	27050	27050	27050	27050	0
189	20240604	162000	529443450	27050	27050	27050	27050	0
190	20240604	161900	529443450	27050	27050	27050	27050	0
191	20240604	161800	529443450	27050	27050	27050	27050	0
192	20240604	161700	529443450	27050	27050	27050	27050	0
193	20240604	161600	529443450	27050	27050	27050	27050	0
194	20240604	161500	529443450	27050	27050	27050	27050	0
195	20240604	161400	529443450	27050	27050	27050	27050	0
196	20240604	161300	529443450	27050	27050	27050	27050	0
197	20240604	161200	529443450	27050	27050	27050	27050	0
198	20240604	161100	529443450	27050	27050	27050	27050	0
199	20240604	161000	529443450	27050	27050	27050	27050	0
200	20240604	160900	529443450	27050	27050	27050	27050	0
201	20240604	160800	529443450	27050	27050	27050	27050	0
202	20240604	160700	529443450	27050	27050	27050	27050	0
203	20240604	160600	529443450	27050	27050	27050	27050	0
204	20240604	160500	529443450	27050	27050	27050	27050	0
205	20240604	160400	529443450	27050	27050	27050	27050	0
206	20240604	160300	529443450	27050	27050	27050	27050	0
207	20240604	160200	529443450	27050	27050	27050	27050	0
208	20240604	160100	529443450	27050	27050	27050	27050	0
209	20240604	160000	529443450	27050	27050	27050	27050	0
210	20240604	155900	529443450	27050	27050	27050	27050	0
211	20240604	155800	529443450	27050	27050	27050	27050	0
212	20240604	155700	529443450	27050	27050	27050	27050	960
213	20240604	155600	529443450	27050	27050	27050	27050	0
214	20240604	155500	529443450	27050	27050	27050	27050	0
215	20240604	155400	529443450	27050	27050	27050	27050	0
216	20240604	155300	529443450	27050	27050	27050	27050	0
217	20240604	155200	529443450	27050	27050	27050	27050	0
218	20240604	155100	529443450	27050	27050	27050	27050	0
219	20240604	155000	529443450	27050	27050	27050	27050	0
220	20240604	154900	529443450	27050	27050	27050	27050	0
221	20240604	154800	529443450	27050	27050	27050	27050	0
222	20240604	154700	529443450	27050	27050	27050	27050	0
223	20240604	154600	529443450	27050	27050	27050	27050	0
224	20240604	154500	529443450	27050	27050	27050	27050	0
225	20240604	154400	529443450	27050	27050	27050	27050	0
226	20240604	154300	529443450	27050	27050	27050	27050	0
227	20240604	154200	529443450	27050	27050	27050	27050	0
228	20240604	154100	529443450	27050	27050	27050	27050	0
229	20240604	154000	529443450	27050	27050	27050	27050	0
230	20240604	153900	529443450	27050	27050	27050	27050	0
231	20240604	153800	529443450	27050	27050	27050	27050	0
232	20240604	153700	529443450	27050	27050	27050	27050	0
233	20240604	153600	529443450	27050	27050	27050	27050	0
234	20240604	153500	529443450	27050	27050	27050	27050	0
235	20240604	153400	529443450	27050	27050	27050	27050	0
236	20240604	153300	529443450	27050	27050	27050	27050	0
237	20240604	153200	529443450	27050	27050	27050	27050	0
238	20240604	153100	529443450	27050	27050	27050	27050	0
239	20240604	153000	529443450	27050	27050	27050	27050	960
240	20240604	152900	503475450	26900	26900	26900	26900	0
241	20240604	152800	503475450	26900	26900	26900	26900	0
242	20240604	152700	503475450	26900	26900	26900	26900	0
243	20240604	152600	503475450	26900	26900	26900	26900	0
244	20240604	152500	503475450	26900	26900	26900	26900	0
245	20240604	152400	503475450	26900	26900	26900	26900	0
246	20240604	152300	503475450	26900	26900	26900	26900	0
247	20240604	152200	503475450	26900	26900	26900	26900	0
248	20240604	152100	503475450	26900	26900	26900	26900	0
249	20240604	152000	503475450	26900	26900	26900	26900	0
250	20240604	151900	503475450	26900	26950	26950	26900	111
251	20240604	151800	500489300	26900	26900	26900	26900	4
252	20240604	151700	500381700	26950	26950	26950	26950	75
253	20240604	151600	498360450	26950	26950	26950	26900	63
254	20240604	151500	496662900	26950	26900	26950	26900	26
255	20240604	151400	495962550	26900	26900	26900	26900	16
256	20240604	151300	495532150	26950	26950	26950	26950	31
257	20240604	151200	494696700	26950	26950	26950	26950	27
258	20240604	151100	493969050	26950	26950	26950	26950	0
259	20240604	151000	493969050	26950	26850	26950	26850	287
260	20240604	150900	486249900	26900	26900	26900	26900	2
261	20240604	150800	486196100	26900	26850	26900	26850	21
262	20240604	150700	485631250	26850	26900	26900	26850	63
263	20240604	150600	483939350	26850	26850	26850	26850	91
264	20240604	150500	481496000	26900	26900	26900	26900	1
265	20240604	150400	481469100	26900	26900	26900	26900	44
266	20240604	150300	480285500	26850	26900	26900	26850	1486
267	20240604	150200	440317150	26950	26950	26950	26950	2
268	20240604	150100	440263250	26900	26950	26950	26900	70
269	20240604	150000	438376950	26950	26950	26950	26950	8
270	20240604	145900	438161350	26950	26950	26950	26900	5
271	20240604	145800	438026650	26900	26900	26900	26900	0
272	20240604	145700	438026650	26900	27000	27000	26900	57
273	20240604	145600	436490650	26950	26900	26950	26900	49
274	20240604	145500	435171450	26950	26950	26950	26950	10
275	20240604	145400	434901950	27000	27000	27000	27000	1
276	20240604	145300	434874950	26950	26950	26950	26950	6
277	20240604	145200	434713250	26950	26950	27000	26950	22
278	20240604	145100	434120300	27050	27000	27050	26950	201
279	20240604	145000	428693400	26950	26950	26950	26950	33
280	20240604	144900	427804050	26950	27000	27000	26950	9
281	20240604	144800	427561450	27000	27000	27000	27000	3
282	20240604	144700	427480450	27000	27000	27000	27000	1
283	20240604	144600	427453450	27000	27000	27000	27000	10
284	20240604	144500	427183450	27000	27000	27000	27000	2
285	20240604	144400	427129450	27000	26950	27000	26900	6
286	20240604	144300	426967800	26900	26900	26900	26900	0
287	20240604	144200	426967800	26900	27000	27000	26900	43
288	20240604	144100	425807700	26950	26950	26950	26950	1
289	20240604	144000	425780750	26950	26950	26950	26900	176
290	20240604	143900	421037950	26950	26950	26950	26950	5
291	20240604	143800	420903200	26950	26950	26950	26950	1
292	20240604	143700	420876250	27000	26950	27000	26900	287
293	20240604	143600	413140650	26950	27000	27000	26950	97
294	20240604	143500	410522100	27000	27000	27000	27000	1
295	20240604	143400	410495100	27000	27000	27000	27000	1
296	20240604	143300	410468100	27000	27000	27000	27000	0
297	20240604	143200	410468100	27000	27000	27000	27000	4
298	20240604	143100	410360100	27000	27000	27000	27000	2
299	20240604	143000	410306100	27050	27050	27050	27050	0
300	20240604	142900	410306100	27050	27000	27050	27000	10
301	20240604	142800	410035950	27000	27000	27000	27000	221
302	20240604	142700	404068950	27000	27000	27000	27000	5
303	20240604	142600	403933950	27000	27000	27000	27000	2
304	20240604	142500	403879950	26950	26950	26950	26950	4
305	20240604	142400	403772150	27000	27000	27000	27000	2
306	20240604	142300	403718150	27000	27000	27000	27000	1
307	20240604	142200	403691150	27000	27000	27000	27000	10
308	20240604	142100	403421150	27000	26950	27000	26950	297
309	20240604	142000	395416450	26900	26950	26950	26900	465
310	20240604	141900	382885900	27000	27000	27000	27000	1
311	20240604	141800	382858900	27000	27000	27000	27000	4
312	20240604	141700	382750900	26950	27000	27000	26950	12
313	20240604	141600	382427400	27000	27000	27000	26950	287
314	20240604	141500	374679100	27000	27050	27050	27000	62
315	20240604	141400	373005050	27000	27000	27050	27000	68
316	20240604	141300	371169000	27000	27000	27000	27000	150
317	20240604	141200	367119000	27050	27050	27050	27050	0
318	20240604	141100	367119000	27050	27050	27050	27050	1
319	20240604	141000	367091950	27000	27000	27000	27000	16
320	20240604	140900	366659950	27050	27050	27050	27050	1
321	20240604	140800	366632900	27000	27000	27000	27000	0
322	20240604	140700	366632900	27000	27000	27000	27000	1095
323	20240604	140600	337067900	27050	27050	27050	27050	3
324	20240604	140500	336986750	27050	27050	27050	27050	0
325	20240604	140400	336986750	27050	27050	27050	27050	2
326	20240604	140300	336932650	27050	27050	27050	27050	3
327	20240604	140200	336851500	27050	27050	27050	27050	1
328	20240604	140100	336824450	27050	27050	27050	27050	39
329	20240604	140000	335769500	27050	27050	27050	27050	0
330	20240604	135900	335769500	27050	27050	27050	27050	91
331	20240604	135800	333307950	27050	27050	27050	27050	0
332	20240604	135700	333307950	27050	27050	27050	27050	2
333	20240604	135600	333253850	27050	27000	27050	27000	15
334	20240604	135500	332848600	27050	27000	27050	27000	3
335	20240604	135400	332767500	27050	27050	27050	27000	78
336	20240604	135300	330657950	27050	27050	27050	27050	0
337	20240604	135200	330657950	27050	27050	27050	27050	1
338	20240604	135100	330630900	27050	27050	27050	27050	0
339	20240604	135000	330630900	27050	27050	27050	27050	0
340	20240604	134900	330630900	27050	27050	27050	27050	0
341	20240604	134800	330630900	27050	27050	27050	27050	2
342	20240604	134700	330576800	27050	27050	27050	27050	18
343	20240604	134600	330089900	27050	27050	27050	27050	37
344	20240604	134500	329089050	27100	27050	27100	27050	4
345	20240604	134400	328980800	27050	27000	27050	27000	165
346	20240604	134300	324522800	27000	27000	27000	27000	0
347	20240604	134200	324522800	27000	27000	27000	27000	0
348	20240604	134100	324522800	27000	27050	27050	27000	106
349	20240604	134000	321655800	27000	27000	27000	27000	3
350	20240604	133900	321574800	27050	27050	27050	27050	1
351	20240604	133800	321547750	27000	27050	27050	27000	3
352	20240604	133700	321466700	27000	27000	27000	27000	0
353	20240604	133600	321466700	27000	27000	27000	27000	532
354	20240604	133500	307102700	27050	27050	27050	27050	0
355	20240604	133400	307102700	27050	27050	27050	27050	0
356	20240604	133300	307102700	27050	27050	27050	27050	1
357	20240604	133200	307075650	27050	27050	27050	27050	0
358	20240604	133100	307075650	27050	27000	27050	27000	41
359	20240604	133000	305967600	27000	27000	27000	27000	0
360	20240604	132900	305967600	27000	27000	27000	27000	1
361	20240604	132800	305940600	27050	27050	27050	27050	1
362	20240604	132700	305913550	27050	27050	27050	27050	2
363	20240604	132600	305859450	27000	27000	27000	27000	0
364	20240604	132500	305859450	27000	27000	27000	27000	3
365	20240604	132400	305778450	27000	27000	27000	27000	0
366	20240604	132300	305778450	27000	27000	27000	27000	0
367	20240604	132200	305778450	27000	27050	27050	27000	58
368	20240604	132100	304209950	27050	27050	27050	27050	0
369	20240604	132000	304209950	27050	27050	27050	27050	20
370	20240604	131900	303668950	27050	27050	27050	27050	0
371	20240604	131800	303668950	27050	27050	27050	27050	0
372	20240604	131700	303668950	27050	27050	27050	27050	3
373	20240604	131600	303587800	27100	27050	27100	27050	9
374	20240604	131500	303344300	27100	27100	27100	27100	1
375	20240604	131400	303317200	27050	27050	27050	27050	99
376	20240604	131300	300639250	27100	27100	27100	27100	0
377	20240604	131200	300639250	27100	27100	27100	27100	1
378	20240604	131100	300612150	27100	27100	27100	27100	3
379	20240604	131000	300530850	27100	27050	27100	27050	5
380	20240604	130900	300395550	27050	27050	27050	27050	428
381	20240604	130800	288818150	27050	27050	27050	27050	0
382	20240604	130700	288818150	27050	27050	27050	27050	18
383	20240604	130600	288331250	27000	27050	27050	27000	4
384	20240604	130500	288223200	27050	27050	27050	27000	41
385	20240604	130400	287114400	27000	27050	27050	27000	107
386	20240604	130300	284223900	27050	27050	27050	27050	0
387	20240604	130200	284223900	27050	27050	27050	27050	0
388	20240604	130100	284223900	27050	27050	27050	27050	0
389	20240604	130000	284223900	27050	27050	27050	27000	5
390	20240604	125900	284088700	27000	27000	27000	27000	4
391	20240604	125800	283980700	27050	27050	27050	27050	1
392	20240604	125700	283953650	27050	27050	27050	27050	0
393	20240604	125600	283953650	27050	27050	27050	27050	1
394	20240604	125500	283926600	27050	27000	27050	27000	14
395	20240604	125400	283548100	27000	27000	27000	27000	41
396	20240604	125300	282441100	27000	27000	27000	27000	11
397	20240604	125200	282144100	27000	27000	27000	27000	3
398	20240604	125100	282063100	27000	27000	27000	27000	3
399	20240604	125000	281982100	27050	27000	27050	27000	68
400	20240604	124900	280145650	27050	27050	27050	27000	41
401	20240604	124800	279036650	27000	27000	27000	27000	7
402	20240604	124700	278847650	27000	27000	27000	27000	5
403	20240604	124600	278712650	27050	27050	27050	27050	2
404	20240604	124500	278658550	27050	27050	27050	27050	0
405	20240604	124400	278658550	27050	27050	27050	27050	12
406	20240604	124300	278333950	27050	27050	27050	27050	0
407	20240604	124200	278333950	27050	27050	27050	27050	0
408	20240604	124100	278333950	27050	27050	27050	27050	0
409	20240604	124000	278333950	27050	27050	27050	27050	6
410	20240604	123900	278171650	27000	27000	27000	27000	0
411	20240604	123800	278171650	27000	27000	27000	26950	169
412	20240604	123700	273609200	27000	27000	27000	27000	1
413	20240604	123600	273582200	27000	27000	27000	27000	29
414	20240604	123500	272799200	27000	27000	27000	27000	2
415	20240604	123400	272745200	27000	27000	27000	27000	51
416	20240604	123300	271368200	27000	27000	27000	27000	50
417	20240604	123200	270018200	27000	27000	27000	27000	2
418	20240604	123100	269964200	27000	27000	27000	27000	0
419	20240604	123000	269964200	27000	27000	27000	27000	1
420	20240604	122900	269937200	27000	27000	27000	26950	6
421	20240604	122800	269775350	27000	27000	27000	27000	4
422	20240604	122700	269667350	27000	27000	27000	27000	1
423	20240604	122600	269640350	27000	27000	27000	27000	1
424	20240604	122500	269613350	26950	26950	26950	26950	7
425	20240604	122400	269424700	26950	27000	27000	26950	1491
426	20240604	122300	229226600	27050	27050	27050	27050	5
427	20240604	122200	229091350	27000	27000	27000	27000	0
428	20240604	122100	229091350	27000	27050	27050	27000	9
429	20240604	122000	228848100	27000	27000	27000	27000	2
430	20240604	121900	228794100	27050	27050	27050	27050	1
431	20240604	121800	228767050	27050	27000	27050	27000	4
432	20240604	121700	228659000	27050	27050	27050	27050	0
433	20240604	121600	228659000	27050	27050	27050	27050	17
434	20240604	121500	228199150	27050	27050	27050	27050	46
435	20240604	121400	226954850	27100	27100	27100	27100	0
436	20240604	121300	226954850	27100	27100	27100	27100	3
437	20240604	121200	226873550	27100	27100	27100	27100	0
438	20240604	121100	226873550	27100	27100	27100	27100	0
439	20240604	121000	226873550	27100	27100	27100	27100	0
440	20240604	120900	226873550	27100	27100	27100	27100	0
441	20240604	120800	226873550	27100	27100	27100	27100	1
442	20240604	120700	226846450	27050	27050	27050	27050	0
443	20240604	120600	226846450	27050	27050	27050	27050	22
444	20240604	120500	226251350	27050	27050	27050	27050	0
445	20240604	120400	226251350	27050	27050	27050	27050	0
446	20240604	120300	226251350	27050	27050	27050	27050	3
447	20240604	120200	226170200	27050	27050	27050	27050	39
448	20240604	120100	225115250	27050	27050	27050	27050	10
449	20240604	120000	224844750	27050	27050	27050	27050	0
450	20240604	115900	224844750	27050	27050	27050	27050	0
451	20240604	115800	224844750	27050	27050	27050	27050	50
452	20240604	115700	223492250	27050	27050	27050	27050	41
453	20240604	115600	222383200	27050	27050	27050	27050	0
454	20240604	115500	222383200	27050	27050	27050	27050	5
455	20240604	115400	222247950	27050	27050	27050	27050	6
456	20240604	115300	222085650	27050	27050	27050	27000	214
457	20240604	115200	216297300	27050	27050	27050	27050	1
458	20240604	115100	216270250	27000	27000	27000	27000	6
459	20240604	115000	216108250	27000	27000	27000	27000	0
460	20240604	114900	216108250	27000	27050	27050	27000	6
461	20240604	114800	215946200	27050	27050	27050	27050	0
462	20240604	114700	215946200	27050	27050	27050	27050	11
463	20240604	114600	215648650	27050	27050	27050	27050	0
464	20240604	114500	215648650	27050	27050	27050	27050	3
465	20240604	114400	215567500	27050	27050	27050	27050	10
466	20240604	114300	215297000	27050	27050	27050	27050	0
467	20240604	114200	215297000	27050	27050	27050	27050	0
468	20240604	114100	215297000	27050	27050	27050	27050	4
469	20240604	114000	215188800	27000	27000	27000	27000	3
470	20240604	113900	215107800	27000	27000	27000	27000	30
471	20240604	113800	214297800	27000	27000	27000	27000	0
472	20240604	113700	214297800	27000	26950	27000	26950	6
473	20240604	113600	214135900	27000	27000	27000	27000	4
474	20240604	113500	214027900	26950	26950	26950	26950	0
475	20240604	113400	214027900	26950	26950	26950	26950	0
476	20240604	113300	214027900	26950	26950	26950	26950	2
477	20240604	113200	213974000	27000	27000	27000	27000	12
478	20240604	113100	213650000	27000	27000	27000	27000	3
479	20240604	113000	213569000	27000	27000	27000	26950	606
480	20240604	112900	197237200	27000	27000	27000	27000	1
481	20240604	112800	197210200	27000	27000	27000	27000	1
482	20240604	112700	197183200	27000	27000	27000	27000	10
483	20240604	112600	196913200	26950	26950	26950	26950	0
484	20240604	112500	196913200	26950	26950	26950	26950	15
485	20240604	112400	196508950	27000	27000	27000	27000	0
486	20240604	112300	196508950	27000	27000	27000	27000	5
487	20240604	112200	196373950	26950	26950	26950	26950	3
488	20240604	112100	196293100	26950	26950	26950	26950	0
489	20240604	112000	196293100	26950	27000	27000	26950	410
490	20240604	111900	185224300	27050	27050	27050	27050	5
491	20240604	111800	185089050	27000	27050	27050	27000	22
492	20240604	111700	184494700	27000	27000	27000	27000	0
493	20240604	111600	184494700	27000	27000	27000	27000	0
494	20240604	111500	184494700	27000	27000	27000	27000	20
495	20240604	111400	183954700	27000	27000	27000	27000	26
496	20240604	111300	183252700	26900	26950	26950	26900	741
497	20240604	111200	163284800	27000	27000	27000	27000	6
498	20240604	111100	163122800	26950	27000	27000	26950	61
499	20240604	111000	161478300	26950	26950	26950	26950	639
500	20240604	110900	144257250	27000	27050	27050	26950	626
501	20240604	110800	127356850	27050	27000	27050	27000	11
502	20240604	110700	127059350	27050	27050	27050	27050	49
503	20240604	110600	125733900	27050	27050	27050	27050	2
504	20240604	110500	125679800	27100	27100	27100	27100	1
505	20240604	110400	125652700	27100	27100	27100	27100	0
506	20240604	110300	125652700	27100	27050	27100	27050	7
507	20240604	110200	125463150	27100	27100	27100	27100	23
508	20240604	110100	124839850	27100	27100	27100	27100	1
509	20240604	110000	124812750	27100	27100	27100	27100	14
510	20240604	105900	124433350	27050	27050	27050	27050	8
511	20240604	105800	124216950	27050	27050	27050	27050	15
512	20240604	105700	123811200	27100	27100	27100	27100	0
513	20240604	105600	123811200	27100	27100	27100	27100	0
514	20240604	105500	123811200	27100	27100	27100	27100	10
515	20240604	105400	123540200	27100	27100	27100	27100	3
516	20240604	105300	123458900	27050	27050	27050	27050	0
517	20240604	105200	123458900	27050	27100	27100	27050	125
518	20240604	105100	120071900	27100	27100	27100	27100	10
519	20240604	105000	119800900	27050	27050	27050	27050	17
520	20240604	104900	119341050	27050	27050	27050	27050	0
521	20240604	104800	119341050	27050	27050	27050	27050	7
522	20240604	104700	119151700	27050	27050	27050	27050	49
523	20240604	104600	117826250	27000	27050	27050	27000	5
524	20240604	104500	117691100	27050	27000	27050	27000	317
525	20240604	104400	109132050	27050	27050	27050	27000	7
526	20240604	104300	108942850	27050	27100	27100	27050	11
527	20240604	104200	108645250	27000	27100	27100	27000	228
528	20240604	104100	102478550	27150	27150	27150	27150	0
529	20240604	104000	102478550	27150	27150	27150	27150	0
530	20240604	103900	102478550	27150	27150	27150	27150	3
531	20240604	103800	102397100	27150	27150	27150	27150	15
532	20240604	103700	101989850	27150	27150	27150	27150	37
533	20240604	103600	100985300	27150	27100	27150	27100	9
534	20240604	103500	100741350	27100	27100	27100	27100	0
535	20240604	103400	100741350	27100	27100	27100	27050	40
536	20240604	103300	99657600	27100	27100	27100	27100	91
537	20240604	103200	97191500	27050	27050	27050	27050	0
538	20240604	103100	97191500	27050	27100	27100	27050	26
539	20240604	103000	96488150	27100	27100	27100	27100	0
540	20240604	102900	96488150	27100	27100	27100	27100	0
541	20240604	102800	96488150	27100	27100	27100	27100	1
542	20240604	102700	96461050	27050	27100	27100	27050	117
543	20240604	102600	93290700	27100	27100	27100	27100	30
544	20240604	102500	92477700	27100	27100	27100	27100	2
545	20240604	102400	92423500	27100	27100	27100	27100	1
546	20240604	102300	92396400	27050	27050	27050	27050	0
547	20240604	102200	92396400	27050	27100	27100	27050	23
548	20240604	102100	91773400	27100	27100	27100	27100	0
549	20240604	102000	91773400	27100	27100	27100	27100	85
550	20240604	101900	89469900	27200	27200	27200	27200	0
551	20240604	101800	89469900	27200	27150	27200	27150	11
552	20240604	101700	89171200	27150	27100	27150	27000	53
553	20240604	101600	87735450	27050	27050	27050	27050	50
554	20240604	101500	86382950	27050	27050	27050	27050	0
555	20240604	101400	86382950	27050	27050	27050	27050	31
556	20240604	101300	85544400	27050	27050	27050	27050	0
557	20240604	101200	85544400	27050	27050	27050	27050	39
558	20240604	101100	84489450	27050	27050	27050	27050	39
559	20240604	101000	83434500	27050	27050	27050	27050	58
560	20240604	100900	81865600	27050	27050	27050	27050	40
561	20240604	100800	80783600	27000	27000	27000	27000	0
562	20240604	100700	80783600	27000	27000	27000	27000	3
563	20240604	100600	80702600	27050	27050	27050	27050	0
564	20240604	100500	80702600	27050	27000	27050	27000	31
565	20240604	100400	79865550	27000	27000	27000	27000	0
566	20240604	100300	79865550	27000	27000	27050	27000	460
567	20240604	100200	67445050	27000	27050	27050	27000	340
568	20240604	100100	58261250	27050	27050	27050	27050	0
569	20240604	100000	58261250	27050	27100	27100	27050	9
570	20240604	095900	58017750	27100	27100	27100	27100	5
571	20240604	095800	57882250	27100	27100	27100	27100	7
572	20240604	095700	57692550	27100	27100	27100	27100	7
573	20240604	095600	57502850	27050	27050	27050	27050	0
574	20240604	095500	57502850	27050	27050	27050	27050	4
575	20240604	095400	57394650	27050	27100	27100	27050	4
576	20240604	095300	57286350	27100	27100	27100	27100	1
577	20240604	095200	57259250	27050	27100	27100	27050	94
578	20240604	095100	54716500	27050	27050	27050	27050	14
579	20240604	095000	54337800	27050	27050	27050	27050	19
580	20240604	094900	53823850	27050	27000	27050	27000	21
581	20240604	094800	53256800	27050	27050	27050	27000	42
582	20240604	094700	52122250	27050	27050	27050	27050	25
583	20240604	094600	51446000	27000	27000	27000	27000	0
584	20240604	094500	51446000	27000	27050	27050	27000	8
585	20240604	094400	51229950	27050	27050	27050	27050	0
586	20240604	094300	51229950	27050	27050	27050	27050	23
587	20240604	094200	50607800	27050	27050	27050	27050	4
588	20240604	094100	50499600	27050	27050	27050	27050	17
589	20240604	094000	50039750	27050	27050	27050	27050	6
590	20240604	093900	49877450	27050	27050	27050	27000	66
591	20240604	093800	48092650	27050	27050	27050	27050	100
592	20240604	093700	45387650	27050	27050	27050	27050	43
593	20240604	093600	44224500	27050	27050	27050	27050	13
594	20240604	093500	43872850	27000	27050	27050	27000	68
595	20240604	093400	42033800	27050	27050	27050	27050	21
596	20240604	093300	41465750	27000	27050	27050	27000	24
597	20240604	093200	40816750	27050	27050	27050	27050	57
598	20240604	093100	39274900	27050	27050	27050	27050	12
599	20240604	093000	38950300	27050	27050	27050	27050	1
600	20240604	092900	38923250	27050	27050	27050	27000	36
601	20240604	092800	37950950	27050	27050	27050	27050	45
602	20240604	092700	36733700	27050	27100	27100	27000	254
603	20240604	092600	29863400	27050	27050	27050	27050	2
604	20240604	092500	29809300	27050	27100	27100	27050	45
605	20240604	092400	28590000	27050	27050	27050	27050	0
606	20240604	092300	28590000	27050	27050	27050	27050	0
607	20240604	092200	28590000	27050	27050	27050	27050	114
608	20240604	092100	25506300	27050	27100	27100	27050	162
609	20240604	092000	21122250	27100	27100	27100	27100	19
610	20240604	091900	20607350	27100	27100	27100	27100	17
611	20240604	091800	20146650	27100	27050	27100	27050	18
612	20240604	091700	19659200	27100	27050	27100	27050	83
613	20240604	091600	17413450	27100	27100	27100	27100	12
614	20240604	091500	17088250	27100	27100	27100	27100	99
615	20240604	091400	14405350	27100	27150	27150	27100	17
616	20240604	091300	13943950	27150	27150	27150	27150	16
617	20240604	091200	13509550	27150	27150	27150	27150	8
618	20240604	091100	13292350	27150	27150	27150	27150	0
619	20240604	091000	13292350	27150	27150	27150	27150	23
620	20240604	090900	12667900	27150	27150	27150	27150	0
621	20240604	090800	12667900	27150	27150	27150	27150	1
622	20240604	090700	12640750	27150	27050	27150	27050	5
623	20240604	090600	12505400	27050	27050	27050	27050	14
624	20240604	090500	12126700	27150	27150	27250	27100	144
625	20240604	090400	8219600	27150	27150	27150	27150	21
626	20240604	090300	7649450	27250	27250	27250	27250	2
627	20240604	090200	7594950	27250	27250	27250	27200	3
628	20240604	090100	7513250	27300	27300	27300	27300	3
629	20240604	090000	7431350	27300	27300	27300	27150	273