KissMeData/214430/min/candle-20240605.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240605	204300	991453650	35750	35750	35750	35750	340
3	20240605	204200	991453650	35750	35750	35750	35750	0
4	20240605	204100	991453650	35750	35750	35750	35750	0
5	20240605	204000	991453650	35750	35750	35750	35750	0
6	20240605	203900	991453650	35750	35750	35750	35750	0
7	20240605	203800	991453650	35750	35750	35750	35750	0
8	20240605	203700	991453650	35750	35750	35750	35750	0
9	20240605	203600	991453650	35750	35750	35750	35750	0
10	20240605	203500	991453650	35750	35750	35750	35750	0
11	20240605	203400	991453650	35750	35750	35750	35750	0
12	20240605	203300	991453650	35750	35750	35750	35750	0
13	20240605	203200	991453650	35750	35750	35750	35750	0
14	20240605	203100	991453650	35750	35750	35750	35750	0
15	20240605	203000	991453650	35750	35750	35750	35750	0
16	20240605	202900	991453650	35750	35750	35750	35750	0
17	20240605	202800	991453650	35750	35750	35750	35750	0
18	20240605	202700	991453650	35750	35750	35750	35750	0
19	20240605	202600	991453650	35750	35750	35750	35750	0
20	20240605	202500	991453650	35750	35750	35750	35750	0
21	20240605	202400	991453650	35750	35750	35750	35750	0
22	20240605	202300	991453650	35750	35750	35750	35750	0
23	20240605	202200	991453650	35750	35750	35750	35750	0
24	20240605	202100	991453650	35750	35750	35750	35750	0
25	20240605	202000	991453650	35750	35750	35750	35750	0
26	20240605	201900	991453650	35750	35750	35750	35750	0
27	20240605	201800	991453650	35750	35750	35750	35750	0
28	20240605	201700	991453650	35750	35750	35750	35750	0
29	20240605	201600	991453650	35750	35750	35750	35750	0
30	20240605	201500	991453650	35750	35750	35750	35750	0
31	20240605	201400	991453650	35750	35750	35750	35750	0
32	20240605	201300	991453650	35750	35750	35750	35750	340
33	20240605	201200	991453650	35750	35750	35750	35750	0
34	20240605	201100	991453650	35750	35750	35750	35750	0
35	20240605	201000	991453650	35750	35750	35750	35750	0
36	20240605	200900	991453650	35750	35750	35750	35750	0
37	20240605	200800	991453650	35750	35750	35750	35750	0
38	20240605	200700	991453650	35750	35750	35750	35750	0
39	20240605	200600	991453650	35750	35750	35750	35750	0
40	20240605	200500	991453650	35750	35750	35750	35750	0
41	20240605	200400	991453650	35750	35750	35750	35750	0
42	20240605	200300	991453650	35750	35750	35750	35750	0
43	20240605	200200	991453650	35750	35750	35750	35750	0
44	20240605	200100	991453650	35750	35750	35750	35750	0
45	20240605	200000	991453650	35750	35750	35750	35750	0
46	20240605	195900	991453650	35750	35750	35750	35750	0
47	20240605	195800	991453650	35750	35750	35750	35750	0
48	20240605	195700	991453650	35750	35750	35750	35750	0
49	20240605	195600	991453650	35750	35750	35750	35750	0
50	20240605	195500	991453650	35750	35750	35750	35750	0
51	20240605	195400	991453650	35750	35750	35750	35750	0
52	20240605	195300	991453650	35750	35750	35750	35750	0
53	20240605	195200	991453650	35750	35750	35750	35750	0
54	20240605	195100	991453650	35750	35750	35750	35750	0
55	20240605	195000	991453650	35750	35750	35750	35750	0
56	20240605	194900	991453650	35750	35750	35750	35750	0
57	20240605	194800	991453650	35750	35750	35750	35750	0
58	20240605	194700	991453650	35750	35750	35750	35750	0
59	20240605	194600	991453650	35750	35750	35750	35750	0
60	20240605	194500	991453650	35750	35750	35750	35750	0
61	20240605	194400	991453650	35750	35750	35750	35750	0
62	20240605	194300	991453650	35750	35750	35750	35750	340
63	20240605	194200	991453650	35750	35750	35750	35750	0
64	20240605	194100	991453650	35750	35750	35750	35750	0
65	20240605	194000	991453650	35750	35750	35750	35750	0
66	20240605	193900	991453650	35750	35750	35750	35750	0
67	20240605	193800	991453650	35750	35750	35750	35750	0
68	20240605	193700	991453650	35750	35750	35750	35750	0
69	20240605	193600	991453650	35750	35750	35750	35750	0
70	20240605	193500	991453650	35750	35750	35750	35750	0
71	20240605	193400	991453650	35750	35750	35750	35750	0
72	20240605	193300	991453650	35750	35750	35750	35750	0
73	20240605	193200	991453650	35750	35750	35750	35750	0
74	20240605	193100	991453650	35750	35750	35750	35750	0
75	20240605	193000	991453650	35750	35750	35750	35750	0
76	20240605	192900	991453650	35750	35750	35750	35750	0
77	20240605	192800	991453650	35750	35750	35750	35750	0
78	20240605	192700	991453650	35750	35750	35750	35750	0
79	20240605	192600	991453650	35750	35750	35750	35750	0
80	20240605	192500	991453650	35750	35750	35750	35750	0
81	20240605	192400	991453650	35750	35750	35750	35750	0
82	20240605	192300	991453650	35750	35750	35750	35750	0
83	20240605	192200	991453650	35750	35750	35750	35750	0
84	20240605	192100	991453650	35750	35750	35750	35750	0
85	20240605	192000	991453650	35750	35750	35750	35750	0
86	20240605	191900	991453650	35750	35750	35750	35750	0
87	20240605	191800	991453650	35750	35750	35750	35750	0
88	20240605	191700	991453650	35750	35750	35750	35750	0
89	20240605	191600	991453650	35750	35750	35750	35750	0
90	20240605	191500	991453650	35750	35750	35750	35750	0
91	20240605	191400	991453650	35750	35750	35750	35750	0
92	20240605	191300	991453650	35750	35750	35750	35750	340
93	20240605	191200	991453650	35750	35750	35750	35750	0
94	20240605	191100	991453650	35750	35750	35750	35750	0
95	20240605	191000	991453650	35750	35750	35750	35750	0
96	20240605	190900	991453650	35750	35750	35750	35750	0
97	20240605	190800	991453650	35750	35750	35750	35750	0
98	20240605	190700	991453650	35750	35750	35750	35750	0
99	20240605	190600	991453650	35750	35750	35750	35750	0
100	20240605	190500	991453650	35750	35750	35750	35750	0
101	20240605	190400	991453650	35750	35750	35750	35750	0
102	20240605	190300	991453650	35750	35750	35750	35750	0
103	20240605	190200	991453650	35750	35750	35750	35750	0
104	20240605	190100	991453650	35750	35750	35750	35750	0
105	20240605	190000	991453650	35750	35750	35750	35750	0
106	20240605	185900	991453650	35750	35750	35750	35750	0
107	20240605	185800	991453650	35750	35750	35750	35750	0
108	20240605	185700	991453650	35750	35750	35750	35750	0
109	20240605	185600	991453650	35750	35750	35750	35750	0
110	20240605	185500	991453650	35750	35750	35750	35750	0
111	20240605	185400	991453650	35750	35750	35750	35750	0
112	20240605	185300	991453650	35750	35750	35750	35750	0
113	20240605	185200	991453650	35750	35750	35750	35750	0
114	20240605	185100	991453650	35750	35750	35750	35750	0
115	20240605	185000	991453650	35750	35750	35750	35750	0
116	20240605	184900	991453650	35750	35750	35750	35750	0
117	20240605	184800	991453650	35750	35750	35750	35750	0
118	20240605	184700	991453650	35750	35750	35750	35750	0
119	20240605	184600	991453650	35750	35750	35750	35750	0
120	20240605	184500	991453650	35750	35750	35750	35750	0
121	20240605	184400	991453650	35750	35750	35750	35750	0
122	20240605	184300	991453650	35750	35750	35750	35750	340
123	20240605	184200	991453650	35750	35750	35750	35750	0
124	20240605	184100	991453650	35750	35750	35750	35750	0
125	20240605	184000	991453650	35750	35750	35750	35750	0
126	20240605	183900	991453650	35750	35750	35750	35750	0
127	20240605	183800	991453650	35750	35750	35750	35750	0
128	20240605	183700	991453650	35750	35750	35750	35750	0
129	20240605	183600	991453650	35750	35750	35750	35750	0
130	20240605	183500	991453650	35750	35750	35750	35750	0
131	20240605	183400	991453650	35750	35750	35750	35750	0
132	20240605	183300	991453650	35750	35750	35750	35750	0
133	20240605	183200	991453650	35750	35750	35750	35750	0
134	20240605	183100	991453650	35750	35750	35750	35750	0
135	20240605	183000	991453650	35750	35750	35750	35750	0
136	20240605	182900	991453650	35750	35750	35750	35750	0
137	20240605	182800	991453650	35750	35750	35750	35750	0
138	20240605	182700	991453650	35750	35750	35750	35750	0
139	20240605	182600	991453650	35750	35750	35750	35750	0
140	20240605	182500	991453650	35750	35750	35750	35750	0
141	20240605	182400	991453650	35750	35750	35750	35750	0
142	20240605	182300	991453650	35750	35750	35750	35750	0
143	20240605	182200	991453650	35750	35750	35750	35750	0
144	20240605	182100	991453650	35750	35750	35750	35750	0
145	20240605	182000	991453650	35750	35750	35750	35750	0
146	20240605	181900	991453650	35750	35750	35750	35750	0
147	20240605	181800	991453650	35750	35750	35750	35750	0
148	20240605	181700	991453650	35750	35750	35750	35750	0
149	20240605	181600	991453650	35750	35750	35750	35750	0
150	20240605	181500	991453650	35750	35750	35750	35750	0
151	20240605	181400	991453650	35750	35750	35750	35750	0
152	20240605	181300	991453650	35750	35750	35750	35750	340
153	20240605	181200	991453650	35750	35750	35750	35750	0
154	20240605	181100	991453650	35750	35750	35750	35750	0
155	20240605	181000	991453650	35750	35750	35750	35750	0
156	20240605	180900	991453650	35750	35750	35750	35750	0
157	20240605	180800	991453650	35750	35750	35750	35750	0
158	20240605	180700	991453650	35750	35750	35750	35750	0
159	20240605	180600	991453650	35750	35750	35750	35750	0
160	20240605	180500	991453650	35750	35750	35750	35750	0
161	20240605	180400	991453650	35750	35750	35750	35750	0
162	20240605	180300	991453650	35750	35750	35750	35750	0
163	20240605	180200	991453650	35750	35750	35750	35750	0
164	20240605	180100	991453650	35750	35750	35750	35750	0
165	20240605	180000	991453650	35750	35750	35750	35750	0
166	20240605	175900	991453650	35750	35750	35750	35750	0
167	20240605	175800	991453650	35750	35750	35750	35750	0
168	20240605	175700	991453650	35750	35750	35750	35750	0
169	20240605	175600	991453650	35750	35750	35750	35750	0
170	20240605	175500	991453650	35750	35750	35750	35750	0
171	20240605	175400	991453650	35750	35750	35750	35750	0
172	20240605	175300	991453650	35750	35750	35750	35750	0
173	20240605	175200	991453650	35750	35750	35750	35750	0
174	20240605	175100	991453650	35750	35750	35750	35750	0
175	20240605	175000	991453650	35750	35750	35750	35750	0
176	20240605	174900	991453650	35750	35750	35750	35750	0
177	20240605	174800	991453650	35750	35750	35750	35750	0
178	20240605	174700	991453650	35750	35750	35750	35750	0
179	20240605	174600	991453650	35750	35750	35750	35750	0
180	20240605	174500	991453650	35750	35750	35750	35750	0
181	20240605	174400	991453650	35750	35750	35750	35750	0
182	20240605	174300	991453650	35750	35750	35750	35750	340
183	20240605	174200	991453650	35750	35750	35750	35750	0
184	20240605	174100	991453650	35750	35750	35750	35750	0
185	20240605	174000	991453650	35750	35750	35750	35750	0
186	20240605	173900	991453650	35750	35750	35750	35750	0
187	20240605	173800	991453650	35750	35750	35750	35750	0
188	20240605	173700	991453650	35750	35750	35750	35750	0
189	20240605	173600	991453650	35750	35750	35750	35750	0
190	20240605	173500	991453650	35750	35750	35750	35750	0
191	20240605	173400	991453650	35750	35750	35750	35750	0
192	20240605	173300	991453650	35750	35750	35750	35750	0
193	20240605	173200	991453650	35750	35750	35750	35750	0
194	20240605	173100	991453650	35750	35750	35750	35750	0
195	20240605	173000	991453650	35750	35750	35750	35750	0
196	20240605	172900	991453650	35750	35750	35750	35750	0
197	20240605	172800	991453650	35750	35750	35750	35750	0
198	20240605	172700	991453650	35750	35750	35750	35750	0
199	20240605	172600	991453650	35750	35750	35750	35750	0
200	20240605	172500	991453650	35750	35750	35750	35750	0
201	20240605	172400	991453650	35750	35750	35750	35750	0
202	20240605	172300	991453650	35750	35750	35750	35750	0
203	20240605	172200	991453650	35750	35750	35750	35750	0
204	20240605	172100	991453650	35750	35750	35750	35750	0
205	20240605	172000	991453650	35750	35750	35750	35750	0
206	20240605	171900	991453650	35750	35750	35750	35750	0
207	20240605	171800	991453650	35750	35750	35750	35750	0
208	20240605	171700	991453650	35750	35750	35750	35750	0
209	20240605	171600	991453650	35750	35750	35750	35750	0
210	20240605	171500	991453650	35750	35750	35750	35750	0
211	20240605	171400	991453650	35750	35750	35750	35750	0
212	20240605	171300	991453650	35750	35750	35750	35750	340
213	20240605	171200	991453650	35750	35750	35750	35750	0
214	20240605	171100	991453650	35750	35750	35750	35750	0
215	20240605	171000	991453650	35750	35750	35750	35750	0
216	20240605	170900	991453650	35750	35750	35750	35750	0
217	20240605	170800	991453650	35750	35750	35750	35750	0
218	20240605	170700	991453650	35750	35750	35750	35750	0
219	20240605	170600	991453650	35750	35750	35750	35750	0
220	20240605	170500	991453650	35750	35750	35750	35750	0
221	20240605	170400	991453650	35750	35750	35750	35750	0
222	20240605	170300	991453650	35750	35750	35750	35750	0
223	20240605	170200	991453650	35750	35750	35750	35750	0
224	20240605	170100	991453650	35750	35750	35750	35750	0
225	20240605	170000	991453650	35750	35750	35750	35750	0
226	20240605	165900	991453650	35750	35750	35750	35750	0
227	20240605	165800	991453650	35750	35750	35750	35750	0
228	20240605	165700	991453650	35750	35750	35750	35750	0
229	20240605	165600	991453650	35750	35750	35750	35750	0
230	20240605	165500	991453650	35750	35750	35750	35750	0
231	20240605	165400	991453650	35750	35750	35750	35750	0
232	20240605	165300	991453650	35750	35750	35750	35750	0
233	20240605	165200	991453650	35750	35750	35750	35750	0
234	20240605	165100	991453650	35750	35750	35750	35750	0
235	20240605	165000	991453650	35750	35750	35750	35750	0
236	20240605	164900	991453650	35750	35750	35750	35750	0
237	20240605	164800	991453650	35750	35750	35750	35750	0
238	20240605	164700	991453650	35750	35750	35750	35750	0
239	20240605	164600	991453650	35750	35750	35750	35750	0
240	20240605	164500	991453650	35750	35750	35750	35750	0
241	20240605	164400	991453650	35750	35750	35750	35750	0
242	20240605	164300	991453650	35750	35750	35750	35750	340
243	20240605	164200	991453650	35750	35750	35750	35750	0
244	20240605	164100	991453650	35750	35750	35750	35750	0
245	20240605	164000	991453650	35750	35750	35750	35750	0
246	20240605	163900	991453650	35750	35750	35750	35750	0
247	20240605	163800	991453650	35750	35750	35750	35750	0
248	20240605	163700	991453650	35750	35750	35750	35750	0
249	20240605	163600	991453650	35750	35750	35750	35750	0
250	20240605	163500	991453650	35750	35750	35750	35750	0
251	20240605	163400	991453650	35750	35750	35750	35750	0
252	20240605	163300	991453650	35750	35750	35750	35750	0
253	20240605	163200	991453650	35750	35750	35750	35750	0
254	20240605	163100	991453650	35750	35750	35750	35750	0
255	20240605	163000	991453650	35750	35750	35750	35750	0
256	20240605	162900	991453650	35750	35750	35750	35750	0
257	20240605	162800	991453650	35750	35750	35750	35750	0
258	20240605	162700	991453650	35750	35750	35750	35750	0
259	20240605	162600	991453650	35750	35750	35750	35750	0
260	20240605	162500	991453650	35750	35750	35750	35750	0
261	20240605	162400	991453650	35750	35750	35750	35750	0
262	20240605	162300	991453650	35750	35750	35750	35750	0
263	20240605	162200	991453650	35750	35750	35750	35750	0
264	20240605	162100	991453650	35750	35750	35750	35750	0
265	20240605	162000	991453650	35750	35750	35750	35750	0
266	20240605	161900	991453650	35750	35750	35750	35750	0
267	20240605	161800	991453650	35750	35750	35750	35750	0
268	20240605	161700	991453650	35750	35750	35750	35750	0
269	20240605	161600	991453650	35750	35750	35750	35750	0
270	20240605	161500	991453650	35750	35750	35750	35750	0
271	20240605	161400	991453650	35750	35750	35750	35750	0
272	20240605	161300	991453650	35750	35750	35750	35750	340
273	20240605	161200	991453650	35750	35750	35750	35750	0
274	20240605	161100	991453650	35750	35750	35750	35750	0
275	20240605	161000	991453650	35750	35750	35750	35750	0
276	20240605	160900	991453650	35750	35750	35750	35750	0
277	20240605	160800	991453650	35750	35750	35750	35750	0
278	20240605	160700	991453650	35750	35750	35750	35750	0
279	20240605	160600	991453650	35750	35750	35750	35750	0
280	20240605	160500	991453650	35750	35750	35750	35750	0
281	20240605	160400	991453650	35750	35750	35750	35750	0
282	20240605	160300	991453650	35750	35750	35750	35750	0
283	20240605	160200	991453650	35750	35750	35750	35750	0
284	20240605	160100	991453650	35750	35750	35750	35750	0
285	20240605	160000	991453650	35750	35750	35750	35750	0
286	20240605	155900	991453650	35750	35750	35750	35750	0
287	20240605	155800	991453650	35750	35750	35750	35750	0
288	20240605	155700	991453650	35750	35750	35750	35750	0
289	20240605	155600	991453650	35750	35750	35750	35750	0
290	20240605	155500	991453650	35750	35750	35750	35750	0
291	20240605	155400	991453650	35750	35750	35750	35750	0
292	20240605	155300	991453650	35750	35750	35750	35750	0
293	20240605	155200	991453650	35750	35750	35750	35750	0
294	20240605	155100	991453650	35750	35750	35750	35750	0
295	20240605	155000	991453650	35750	35750	35750	35750	0
296	20240605	154900	991453650	35750	35750	35750	35750	0
297	20240605	154800	991453650	35750	35750	35750	35750	0
298	20240605	154700	991453650	35750	35750	35750	35750	0
299	20240605	154600	991453650	35750	35750	35750	35750	0
300	20240605	154500	991453650	35750	35750	35750	35750	0
301	20240605	154400	991453650	35750	35750	35750	35750	0
302	20240605	154300	991453650	35750	35750	35750	35750	340
303	20240605	154200	991453650	35750	35750	35750	35750	0
304	20240605	154100	991453650	35750	35750	35750	35750	0
305	20240605	154000	991453650	35750	35750	35750	35750	0
306	20240605	153900	991453650	35750	35750	35750	35750	0
307	20240605	153800	991453650	35750	35750	35750	35750	0
308	20240605	153700	991453650	35750	35750	35750	35750	0
309	20240605	153600	991453650	35750	35750	35750	35750	0
310	20240605	153500	991453650	35750	35750	35750	35750	0
311	20240605	153400	991453650	35750	35750	35750	35750	0
312	20240605	153300	991453650	35750	35750	35750	35750	0
313	20240605	153200	991453650	35750	35750	35750	35750	0
314	20240605	153100	991453650	35750	35750	35750	35750	0
315	20240605	153000	991453650	35750	35750	35750	35750	340
316	20240605	152900	979298650	35750	35750	35750	35750	0
317	20240605	152800	979298650	35750	35750	35750	35750	0
318	20240605	152700	979298650	35750	35750	35750	35750	0
319	20240605	152600	979298650	35750	35750	35750	35750	0
320	20240605	152500	979298650	35750	35750	35750	35750	0
321	20240605	152400	979298650	35750	35750	35750	35750	0
322	20240605	152300	979298650	35750	35750	35750	35750	0
323	20240605	152200	979298650	35750	35750	35750	35750	0
324	20240605	152100	979298650	35750	35750	35750	35750	0
325	20240605	152000	979298650	35750	35750	35750	35750	0
326	20240605	151900	979298650	35750	35750	35750	35700	243
327	20240605	151800	970621400	35700	35750	35750	35700	6
328	20240605	151700	970407050	35750	35750	35750	35750	9
329	20240605	151600	970085300	35750	35750	35750	35750	33
330	20240605	151500	968905550	35750	35750	35750	35750	4
331	20240605	151400	968762550	35750	35700	35750	35700	123
332	20240605	151300	964371300	35650	35650	35650	35650	8
333	20240605	151200	964086100	35600	35600	35600	35600	0
334	20240605	151100	964086100	35600	35800	35800	35600	733
335	20240605	151000	937959850	35800	35700	35800	35650	41
336	20240605	150900	936492300	35750	35750	35750	35750	0
337	20240605	150800	936492300	35750	35750	35750	35750	2
338	20240605	150700	936420800	35750	35750	35750	35750	105
339	20240605	150600	932667050	35750	35750	35750	35750	16
340	20240605	150500	932095050	35650	35650	35650	35650	50
341	20240605	150400	930312550	35700	35700	35700	35700	142
342	20240605	150300	925243150	35700	35700	35700	35700	0
343	20240605	150200	925243150	35700	35700	35700	35700	5
344	20240605	150100	925064650	35700	35700	35700	35700	0
345	20240605	150000	925064650	35700	35600	35700	35600	93
346	20240605	145900	921747150	35550	35550	35550	35550	0
347	20240605	145800	921747150	35550	35600	35600	35550	82
348	20240605	145700	918829650	35550	35600	35600	35550	502
349	20240605	145600	900958500	35600	35600	35600	35600	21
350	20240605	145500	900210900	35600	35700	35700	35600	212
351	20240605	145400	892650250	35700	35750	35750	35700	6
352	20240605	145300	892436000	35800	35800	35800	35800	66
353	20240605	145200	890073200	35900	35800	35900	35800	31
354	20240605	145100	888960400	35750	35850	35850	35750	12
355	20240605	145000	888530300	35850	35900	35900	35850	93
356	20240605	144900	885195600	35900	35850	35900	35850	249
357	20240605	144800	876263250	35850	35850	35850	35850	0
358	20240605	144700	876263250	35850	35850	35900	35850	87
359	20240605	144600	873144250	35850	35850	35850	35850	0
360	20240605	144500	873144250	35850	35850	36000	35850	21
361	20240605	144400	872389500	35900	35850	35900	35850	12
362	20240605	144300	871958750	35850	35850	35850	35850	0
363	20240605	144200	871958750	35850	35800	35850	35800	46
364	20240605	144100	870309700	35850	35800	35850	35650	92
365	20240605	144000	867015500	35650	35700	35700	35650	49
366	20240605	143900	865268050	35700	35700	35700	35700	1
367	20240605	143800	865232350	35700	35700	35700	35700	2
368	20240605	143700	865160950	35600	35600	35600	35600	0
369	20240605	143600	865160950	35600	35700	35700	35600	52
370	20240605	143500	863309350	35700	35600	35700	35600	2
371	20240605	143400	863238050	35600	35600	35600	35600	1
372	20240605	143300	863202450	35600	35600	35600	35600	1
373	20240605	143200	863166850	35600	35600	35600	35600	1
374	20240605	143100	863131250	35600	35600	35600	35600	1
375	20240605	143000	863095650	35600	35600	35700	35600	45
376	20240605	142900	861491350	35600	35600	35600	35600	0
377	20240605	142800	861491350	35600	35600	35600	35600	1
378	20240605	142700	861455750	35600	35600	35600	35600	22
379	20240605	142600	860672550	35600	35600	35600	35600	0
380	20240605	142500	860672550	35600	35600	35600	35600	66
381	20240605	142400	858322950	35600	35600	35600	35600	21
382	20240605	142300	857575350	35600	35600	35600	35600	7
383	20240605	142200	857326150	35600	35600	35600	35600	2
384	20240605	142100	857254950	35600	35650	35650	35600	22
385	20240605	142000	856470700	35650	35700	35800	35650	4
386	20240605	141900	856327800	35650	35650	35650	35650	2
387	20240605	141800	856256500	35650	35700	35700	35650	156
388	20240605	141700	850688300	35700	35650	35700	35650	10
389	20240605	141600	850331400	35650	35650	35650	35650	27
390	20240605	141500	849368850	35650	35650	35650	35650	1
391	20240605	141400	849333200	35650	35650	35650	35650	1
392	20240605	141300	849297550	35550	35550	35550	35550	21
393	20240605	141200	848551000	35550	35550	35550	35550	1
394	20240605	141100	848515450	35550	35550	35550	35550	1
395	20240605	141000	848479900	35550	35600	35600	35550	34
396	20240605	140900	847270550	35600	35600	35600	35600	80
397	20240605	140800	844422550	35600	35600	35600	35600	2
398	20240605	140700	844351350	35600	35650	35650	35600	25
399	20240605	140600	843460150	35600	35600	35700	35600	20
400	20240605	140500	842746850	35600	35600	35600	35550	71
401	20240605	140400	840220250	35650	35600	35650	35600	13
402	20240605	140300	839756850	35600	35600	35600	35600	45
403	20240605	140200	838154850	35600	35650	35650	35550	42
404	20240605	140100	836660650	35550	35550	35550	35550	0
405	20240605	140000	836660650	35550	35650	35750	35550	362
406	20240605	135900	823785000	35600	35600	35600	35600	121
407	20240605	135800	819477400	35600	35600	35600	35600	1
408	20240605	135700	819441800	35600	35600	35600	35600	11
409	20240605	135600	819050200	35600	35600	35600	35600	20
410	20240605	135500	818338200	35600	35650	35650	35600	4
411	20240605	135400	818195700	35650	35600	35650	35550	58
412	20240605	135300	816130600	35600	35600	35600	35600	201
413	20240605	135200	808975000	35600	35600	35600	35600	1
414	20240605	135100	808939400	35600	35700	35700	35600	122
415	20240605	135000	804595650	35750	35750	35750	35750	111
416	20240605	134900	800627400	35600	35600	35600	35600	2
417	20240605	134800	800556200	35600	35600	35600	35600	21
418	20240605	134700	799808600	35600	35600	35600	35600	1
419	20240605	134600	799773000	35600	35600	35600	35600	1
420	20240605	134500	799737400	35600	35600	35600	35600	22
421	20240605	134400	798954200	35600	35600	35600	35600	202
422	20240605	134300	791763000	35600	35600	35600	35600	20
423	20240605	134200	791051000	35600	35650	35650	35600	550
424	20240605	134100	771468500	35600	35600	35600	35600	0
425	20240605	134000	771468500	35600	35650	35650	35600	20
426	20240605	133900	770756000	35650	35650	35650	35650	0
427	20240605	133800	770756000	35650	35650	35650	35650	0
428	20240605	133700	770756000	35650	35650	35650	35650	20
429	20240605	133600	770043000	35600	35600	35600	35600	0
430	20240605	133500	770043000	35600	35600	35600	35600	0
431	20240605	133400	770043000	35600	35650	35650	35600	221
432	20240605	133300	762165400	35650	35700	35700	35650	25
433	20240605	133200	761273150	35700	35700	35700	35700	16
434	20240605	133100	760701950	35700	35800	35800	35700	102
435	20240605	133000	757051500	35800	35800	35800	35800	0
436	20240605	132900	757051500	35800	35800	35800	35800	212
437	20240605	132800	749461900	35800	35800	35800	35800	0
438	20240605	132700	749461900	35800	35800	35800	35800	0
439	20240605	132600	749461900	35800	35800	35800	35800	21
440	20240605	132500	748710100	35850	35800	35850	35800	98
441	20240605	132400	745198300	35800	35800	35800	35750	23
442	20240605	132300	744375000	35750	35750	35750	35750	21
443	20240605	132200	743624250	35800	35800	35800	35800	2
444	20240605	132100	743552650	35750	35750	35750	35750	16
445	20240605	132000	742980650	35650	35650	35650	35650	21
446	20240605	131900	742232000	35750	35750	35750	35750	5
447	20240605	131800	742053250	35650	35650	35650	35650	21
448	20240605	131700	741304600	35650	35650	35650	35650	0
449	20240605	131600	741304600	35650	35650	35650	35650	0
450	20240605	131500	741304600	35650	35650	35650	35650	21
451	20240605	131400	740555950	35650	35650	35650	35650	0
452	20240605	131300	740555950	35650	35650	35650	35650	0
453	20240605	131200	740555950	35650	35900	35900	35650	27
454	20240605	131100	739592900	35650	35650	35650	35650	10
455	20240605	131000	739236400	35650	35650	35650	35650	0
456	20240605	130900	739236400	35650	35650	35650	35650	21
457	20240605	130800	738487750	35700	35700	35700	35700	0
458	20240605	130700	738487750	35700	35700	35700	35700	47
459	20240605	130600	736809850	35750	35750	35750	35750	279
460	20240605	130500	726835600	35750	35750	35750	35750	1
461	20240605	130400	726799850	35700	35700	35700	35700	21
462	20240605	130300	726050150	35800	35800	35800	35800	0
463	20240605	130200	726050150	35800	35800	35800	35800	0
464	20240605	130100	726050150	35800	35750	35850	35750	42
465	20240605	130000	724546700	35800	35800	35800	35800	1
466	20240605	125900	724510900	35800	35800	35800	35800	0
467	20240605	125800	724510900	35800	35750	35800	35700	40
468	20240605	125700	723080950	35750	35750	35750	35750	12
469	20240605	125600	722651950	35750	35750	35800	35700	313
470	20240605	125500	711467000	35750	35750	35750	35750	0
471	20240605	125400	711467000	35750	35750	35750	35750	0
472	20240605	125300	711467000	35750	35750	35850	35750	50
473	20240605	125200	709678700	35950	35950	35950	35950	15
474	20240605	125100	709139450	35900	35900	35900	35900	31
475	20240605	125000	708026550	35700	35700	35700	35700	21
476	20240605	124900	707276850	35800	35800	35800	35800	0
477	20240605	124800	707276850	35800	35800	35800	35800	0
478	20240605	124700	707276850	35800	35700	35800	35700	42
479	20240605	124600	705775350	35850	35850	35850	35850	0
480	20240605	124500	705775350	35850	35850	35850	35850	41
481	20240605	124400	704305500	35650	35700	35700	35650	21
482	20240605	124300	703556800	35650	35650	35650	35650	0
483	20240605	124200	703556800	35650	35850	35850	35650	54
484	20240605	124100	701624550	35850	35800	35850	35800	105
485	20240605	124000	697860350	35650	35650	35650	35650	0
486	20240605	123900	697860350	35650	35750	35950	35650	28
487	20240605	123800	696860250	35750	35750	35750	35750	0
488	20240605	123700	696860250	35750	35750	35750	35750	4
489	20240605	123600	696717250	35750	35750	35800	35650	67
490	20240605	123500	694322400	35650	35650	35650	35650	0
491	20240605	123400	694322400	35650	35650	35650	35650	0
492	20240605	123300	694322400	35650	35650	35650	35650	21
493	20240605	123200	693573750	35750	35750	35950	35750	11
494	20240605	123100	693179500	35650	35650	35650	35650	21
495	20240605	123000	692430850	35750	35750	35750	35750	10
496	20240605	122900	692073350	35650	35650	35650	35650	0
497	20240605	122800	692073350	35650	35750	35750	35650	57
498	20240605	122700	690040700	35750	35750	35750	35750	0
499	20240605	122600	690040700	35750	35750	35750	35750	6
500	20240605	122500	689826200	35750	35650	35750	35650	39
501	20240605	122400	688434650	35750	35750	35750	35750	7
502	20240605	122300	688184400	35650	35650	35650	35650	106
503	20240605	122200	684405500	35750	35700	35750	35650	28
504	20240605	122100	683406850	35700	35700	35700	35700	0
505	20240605	122000	683406850	35700	35700	35700	35700	27
506	20240605	121900	682442950	35700	35700	35700	35700	6
507	20240605	121800	682228750	35700	35700	35700	35700	6
508	20240605	121700	682014550	35700	35700	35700	35700	27
509	20240605	121600	681050650	35700	35700	35700	35700	6
510	20240605	121500	680836450	35700	35700	35700	35700	0
511	20240605	121400	680836450	35700	35700	35700	35700	27
512	20240605	121300	679872550	35700	35700	35700	35700	6
513	20240605	121200	679658350	35700	35650	35700	35650	608
514	20240605	121100	657983000	35650	35650	35650	35650	27
515	20240605	121000	657020450	35650	35650	35650	35650	6
516	20240605	120900	656806550	35650	35650	35650	35650	21
517	20240605	120800	656057900	35650	35650	35650	35650	6
518	20240605	120700	655844000	35650	35650	35650	35650	6
519	20240605	120600	655630100	35650	35650	35650	35650	27
520	20240605	120500	654667550	35650	35650	35650	35650	6
521	20240605	120400	654453650	35650	35650	35650	35650	6
522	20240605	120300	654239750	35650	35650	35650	35650	21
523	20240605	120200	653491100	35700	35700	35700	35700	6
524	20240605	120100	653276900	35700	35700	35700	35700	6
525	20240605	120000	653062700	35700	35650	35700	35600	48
526	20240605	115900	651351500	35650	35650	35650	35600	280
527	20240605	115800	641374050	35650	35650	35650	35650	13
528	20240605	115700	640910600	35650	35650	35650	35650	30
529	20240605	115600	639841100	35650	35650	35650	35650	11
530	20240605	115500	639448950	35650	35700	35700	35650	133
531	20240605	115400	634706900	35650	35650	35650	35650	14
532	20240605	115300	634207800	35650	35650	35650	35650	36
533	20240605	115200	632924400	35650	35650	35650	35650	27
534	20240605	115100	631961850	35650	35650	35650	35650	6
535	20240605	115000	631747950	35650	35650	35650	35650	15
536	20240605	114900	631213200	35650	35650	35650	35650	32
537	20240605	114800	630072400	35650	35650	35650	35650	13
538	20240605	114700	629608950	35650	35650	35650	35650	12
539	20240605	114600	629181150	35650	35650	35650	35650	35
540	20240605	114500	627933400	35650	35650	35650	35650	6
541	20240605	114400	627719500	35650	35700	35700	35650	35
542	20240605	114300	626471650	35700	35700	35700	35700	18
543	20240605	114200	625829050	35700	35700	35700	35700	13
544	20240605	114100	625364950	35700	35700	35700	35700	22
545	20240605	114000	624579550	35900	35700	35900	35650	60
546	20240605	113900	622428450	35700	35700	35700	35700	9
547	20240605	113800	622107150	35700	35700	35700	35700	32
548	20240605	113700	620964750	35750	35700	35750	35700	21
549	20240605	113600	620214350	35700	35700	35700	35700	6
550	20240605	113500	620000150	35750	35750	35750	35750	57
551	20240605	113400	617962400	35750	35750	35750	35750	14
552	20240605	113300	617461900	35750	35750	35750	35750	27
553	20240605	113200	616496650	35800	35800	35800	35800	20
554	20240605	113100	615780650	35750	35750	35750	35750	6
555	20240605	113000	615566150	35750	35800	35800	35750	34
556	20240605	112900	614349850	35800	35800	35800	35800	12
557	20240605	112800	613920250	35850	35800	35850	35800	15
558	20240605	112700	613383100	35800	35800	35850	35800	33
559	20240605	112600	612201400	35800	35800	35800	35800	6
560	20240605	112500	611986600	35800	35800	35800	35800	13
561	20240605	112400	611521200	35800	35800	35900	35800	72
562	20240605	112300	608942350	35800	35800	35800	35750	26
563	20240605	112200	608012250	35750	35750	35750	35750	32
564	20240605	112100	606868250	35750	35750	35750	35750	20
565	20240605	112000	606153250	35750	35750	35750	35750	0
566	20240605	111900	606153250	35750	35800	35800	35750	34
567	20240605	111800	604937700	35750	35750	35750	35750	14
568	20240605	111700	604437200	35800	35750	35800	35750	6
569	20240605	111600	604222650	35800	35800	35800	35800	87
570	20240605	111500	601108050	35800	35800	35800	35800	161
571	20240605	111400	595344250	35800	35800	35800	35800	14
572	20240605	111300	594843050	35800	35800	35800	35800	27
573	20240605	111200	593876450	35800	35800	35800	35800	12
574	20240605	111100	593446850	35800	35800	35800	35800	14
575	20240605	111000	592945650	35800	35800	35800	35800	32
576	20240605	110900	591800050	35800	35800	35800	35800	7
577	20240605	110800	591549450	35850	35800	35850	35800	129
578	20240605	110700	586926550	35800	35800	35800	35800	9
579	20240605	110600	586604350	35800	35800	35800	35800	11
580	20240605	110500	586210550	35850	35800	35850	35800	142
581	20240605	110400	581121550	35850	35850	35850	35850	10
582	20240605	110300	580763050	35800	35800	35800	35800	6
583	20240605	110200	580548250	35850	35800	35850	35800	36
584	20240605	110100	579259400	35800	35800	35850	35800	13
585	20240605	110000	578793950	35800	35800	35800	35800	8
586	20240605	105900	578507550	35800	35800	35800	35800	48
587	20240605	105800	576789150	35800	35800	35800	35800	15
588	20240605	105700	576252150	35800	35800	35800	35800	32
589	20240605	105600	575106550	35850	35850	35850	35850	2
590	20240605	105500	575034850	35800	35800	35850	35800	59
591	20240605	105400	572921950	35800	35800	35800	35800	26
592	20240605	105300	571991150	35800	35850	35850	35800	66
593	20240605	105200	569625350	35850	35850	35850	35850	5
594	20240605	105100	569446100	35850	35850	35850	35850	75
595	20240605	105000	566757350	35850	35900	35900	35850	28
596	20240605	104900	565752400	35900	35800	35900	35800	38
597	20240605	104800	564388800	35800	35850	35850	35800	21
598	20240605	104700	563636850	36000	35900	36000	35900	44
599	20240605	104600	562054000	35850	35850	35850	35850	35
600	20240605	104500	560799250	35850	35850	35850	35850	12
601	20240605	104400	560369050	35800	35800	35800	35800	14
602	20240605	104300	559867850	35850	35850	35850	35850	54
603	20240605	104200	557931950	35800	35850	35850	35800	16
604	20240605	104100	557359000	35850	35850	35850	35850	1
605	20240605	104000	557323150	35750	35850	35900	35750	460
606	20240605	103900	540813400	35800	35800	35800	35800	67
607	20240605	103800	538414800	35750	35700	35750	35700	18
608	20240605	103700	537771850	35700	35700	35700	35700	29
609	20240605	103600	536736550	35750	35750	35750	35750	13
610	20240605	103500	536271800	35750	35750	35750	35750	36
611	20240605	103400	534984800	35750	35700	35750	35700	57
612	20240605	103300	532947300	35750	35700	35750	35700	70
613	20240605	103200	530447300	35700	35700	35700	35700	58
614	20240605	103100	528376700	35700	35650	35750	35650	29
615	20240605	103000	527341650	35650	35650	35650	35650	5
616	20240605	102900	527163400	35650	35700	35700	35650	43
617	20240605	102800	525629350	35700	35650	35700	35650	9
618	20240605	102700	525308350	35700	35750	35750	35700	3
619	20240605	102600	525201150	35650	35650	35650	35650	21
620	20240605	102500	524452500	35600	35600	35600	35600	0
621	20240605	102400	524452500	35600	35600	35600	35600	0
622	20240605	102300	524452500	35600	35650	35800	35600	129
623	20240605	102200	519839400	35600	35600	35600	35600	0
624	20240605	102100	519839400	35600	35550	35600	35550	29
625	20240605	102000	518808050	35750	35750	35750	35750	100
626	20240605	101900	515233050	35800	35550	35800	35550	36
627	20240605	101800	513950900	35550	35550	35550	35550	21
628	20240605	101700	513204350	35550	35550	35550	35550	172
629	20240605	101600	507089750	35550	35550	35550	35550	9
630	20240605	101500	506769800	35550	35600	35600	35550	21
631	20240605	101400	506022850	35600	35600	35600	35600	1
632	20240605	101300	505987250	35600	35550	35600	35550	104
633	20240605	101200	502285100	35550	35500	35550	35500	37
634	20240605	101100	500970200	35500	35550	35550	35500	8
635	20240605	101000	500686150	35500	35500	35500	35500	31
636	20240605	100900	499585650	35550	35550	35550	35550	0
637	20240605	100800	499585650	35550	35500	35550	35450	421
638	20240605	100700	484641200	35450	35450	35450	35450	29
639	20240605	100600	483613150	35450	35550	35550	35450	8
640	20240605	100500	483329400	35500	35500	35500	35500	8
641	20240605	100400	483045400	35450	35450	35500	35450	77
642	20240605	100300	480314450	35450	35600	35600	35450	52
643	20240605	100200	478470750	35600	35600	35600	35600	123
644	20240605	100100	474091950	35600	35600	35600	35600	21
645	20240605	100000	473344350	35600	35600	35600	35600	198
646	20240605	095900	466295550	35550	35500	35550	35450	85
647	20240605	095800	463274950	35550	35550	35550	35500	29
648	20240605	095700	462244400	35500	35500	35500	35500	5
649	20240605	095600	462066900	35500	35500	35500	35500	30
650	20240605	095500	461001900	35500	35500	35500	35500	155
651	20240605	095400	455499400	35500	35500	35500	35500	0
652	20240605	095300	455499400	35500	35550	35550	35500	644
653	20240605	095200	432607900	35550	35550	35550	35550	6
654	20240605	095100	432394600	35650	35600	35650	35600	22
655	20240605	095000	431610900	35550	35650	35650	35550	336
656	20240605	094900	419650300	35600	35650	35650	35600	9
657	20240605	094800	419329850	35650	35600	35650	35600	28
658	20240605	094700	418333000	35600	35600	35600	35600	7
659	20240605	094600	418083800	35600	35600	35600	35600	6
660	20240605	094500	417870200	35600	35600	35600	35600	21
661	20240605	094400	417122600	35600	35550	35600	35500	128
662	20240605	094300	412576750	35550	35700	35700	35550	835
663	20240605	094200	382800600	35700	35700	35700	35700	21
664	20240605	094100	382050900	35750	35750	35750	35750	11
665	20240605	094000	381657650	35750	35700	35750	35700	36
666	20240605	093900	380370950	35750	35700	35750	35700	229
667	20240605	093800	372195600	35700	35750	35750	35700	324
668	20240605	093700	360615100	35800	35800	35800	35800	2
669	20240605	093600	360543500	35750	35800	35800	35750	51
670	20240605	093500	358718800	35800	35800	35800	35750	11
671	20240605	093400	358325400	35800	35800	35800	35800	288
672	20240605	093300	348015000	35800	35900	35900	35800	195
673	20240605	093200	341028300	35850	35900	35950	35850	67
674	20240605	093100	338625350	35850	36100	36100	35850	40
675	20240605	093000	337186600	36100	35850	36100	35850	225
676	20240605	092900	329085150	35900	35850	35900	35850	14
677	20240605	092800	328582950	35800	35900	35900	35800	24
678	20240605	092700	327723450	35850	35800	35850	35800	33
679	20240605	092600	326540650	35800	35850	35850	35800	234
680	20240605	092500	318163150	35800	35800	35800	35800	23
681	20240605	092400	317339750	35800	35750	35800	35750	17
682	20240605	092300	316731400	35750	35750	35750	35750	135
683	20240605	092200	311905150	35800	35800	35800	35800	48
684	20240605	092100	310186750	35800	35850	35850	35800	122
685	20240605	092000	305814700	35850	35900	35900	35850	36
686	20240605	091900	304523700	35950	35950	35950	35900	24
687	20240605	091800	303661350	35900	35900	35900	35850	88
688	20240605	091700	300502700	35800	35800	35800	35750	41
689	20240605	091600	299036350	35750	35800	35800	35750	7
690	20240605	091500	298786050	35700	35950	35950	35700	1660
691	20240605	091400	239301750	36100	36050	36100	35900	228
692	20240605	091300	231102200	35950	35950	35950	35950	0
693	20240605	091200	231102200	35950	35850	35950	35850	32
694	20240605	091100	229953900	36050	35950	36050	35950	336
695	20240605	091000	217858500	36000	36000	36000	36000	0
696	20240605	090900	217858500	36000	35800	36000	35700	968
697	20240605	090800	183037000	35850	35700	35850	35650	587
698	20240605	090700	162075500	35700	35800	35800	35700	575
699	20240605	090600	141547050	35800	35800	35800	35800	40
700	20240605	090500	140115050	35850	35750	35850	35700	714
701	20240605	090400	114613150	35850	35850	35850	35700	682
702	20240605	090300	90230500	35850	35900	36150	35800	1054
703	20240605	090200	52434100	35750	36050	36050	35750	869
704	20240605	090100	21290700	36100	35900	36400	35900	288
705	20240605	090000	10877800	36000	35900	36000	35900	303