KissMeData/071320/min/candle-20240607.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240607	195000	1368773850	45150	45150	45150	45150	720
3	20240607	194900	1368773850	45150	45150	45150	45150	0
4	20240607	194800	1368773850	45150	45150	45150	45150	0
5	20240607	194700	1368773850	45150	45150	45150	45150	0
6	20240607	194600	1368773850	45150	45150	45150	45150	0
7	20240607	194500	1368773850	45150	45150	45150	45150	0
8	20240607	194400	1368773850	45150	45150	45150	45150	0
9	20240607	194300	1368773850	45150	45150	45150	45150	0
10	20240607	194200	1368773850	45150	45150	45150	45150	0
11	20240607	194100	1368773850	45150	45150	45150	45150	0
12	20240607	194000	1368773850	45150	45150	45150	45150	0
13	20240607	193900	1368773850	45150	45150	45150	45150	0
14	20240607	193800	1368773850	45150	45150	45150	45150	0
15	20240607	193700	1368773850	45150	45150	45150	45150	0
16	20240607	193600	1368773850	45150	45150	45150	45150	0
17	20240607	193500	1368773850	45150	45150	45150	45150	0
18	20240607	193400	1368773850	45150	45150	45150	45150	0
19	20240607	193300	1368773850	45150	45150	45150	45150	0
20	20240607	193200	1368773850	45150	45150	45150	45150	0
21	20240607	193100	1368773850	45150	45150	45150	45150	0
22	20240607	193000	1368773850	45150	45150	45150	45150	0
23	20240607	192900	1368773850	45150	45150	45150	45150	0
24	20240607	192800	1368773850	45150	45150	45150	45150	0
25	20240607	192700	1368773850	45150	45150	45150	45150	0
26	20240607	192600	1368773850	45150	45150	45150	45150	0
27	20240607	192500	1368773850	45150	45150	45150	45150	0
28	20240607	192400	1368773850	45150	45150	45150	45150	0
29	20240607	192300	1368773850	45150	45150	45150	45150	0
30	20240607	192200	1368773850	45150	45150	45150	45150	0
31	20240607	192100	1368773850	45150	45150	45150	45150	0
32	20240607	192000	1368773850	45150	45150	45150	45150	720
33	20240607	191900	1368773850	45150	45150	45150	45150	0
34	20240607	191800	1368773850	45150	45150	45150	45150	0
35	20240607	191700	1368773850	45150	45150	45150	45150	0
36	20240607	191600	1368773850	45150	45150	45150	45150	0
37	20240607	191500	1368773850	45150	45150	45150	45150	0
38	20240607	191400	1368773850	45150	45150	45150	45150	0
39	20240607	191300	1368773850	45150	45150	45150	45150	0
40	20240607	191200	1368773850	45150	45150	45150	45150	0
41	20240607	191100	1368773850	45150	45150	45150	45150	0
42	20240607	191000	1368773850	45150	45150	45150	45150	0
43	20240607	190900	1368773850	45150	45150	45150	45150	0
44	20240607	190800	1368773850	45150	45150	45150	45150	0
45	20240607	190700	1368773850	45150	45150	45150	45150	0
46	20240607	190600	1368773850	45150	45150	45150	45150	0
47	20240607	190500	1368773850	45150	45150	45150	45150	0
48	20240607	190400	1368773850	45150	45150	45150	45150	0
49	20240607	190300	1368773850	45150	45150	45150	45150	0
50	20240607	190200	1368773850	45150	45150	45150	45150	0
51	20240607	190100	1368773850	45150	45150	45150	45150	0
52	20240607	190000	1368773850	45150	45150	45150	45150	0
53	20240607	185900	1368773850	45150	45150	45150	45150	0
54	20240607	185800	1368773850	45150	45150	45150	45150	0
55	20240607	185700	1368773850	45150	45150	45150	45150	0
56	20240607	185600	1368773850	45150	45150	45150	45150	0
57	20240607	185500	1368773850	45150	45150	45150	45150	0
58	20240607	185400	1368773850	45150	45150	45150	45150	0
59	20240607	185300	1368773850	45150	45150	45150	45150	0
60	20240607	185200	1368773850	45150	45150	45150	45150	0
61	20240607	185100	1368773850	45150	45150	45150	45150	0
62	20240607	185000	1368773850	45150	45150	45150	45150	720
63	20240607	184900	1368773850	45150	45150	45150	45150	0
64	20240607	184800	1368773850	45150	45150	45150	45150	0
65	20240607	184700	1368773850	45150	45150	45150	45150	0
66	20240607	184600	1368773850	45150	45150	45150	45150	0
67	20240607	184500	1368773850	45150	45150	45150	45150	0
68	20240607	184400	1368773850	45150	45150	45150	45150	0
69	20240607	184300	1368773850	45150	45150	45150	45150	0
70	20240607	184200	1368773850	45150	45150	45150	45150	0
71	20240607	184100	1368773850	45150	45150	45150	45150	0
72	20240607	184000	1368773850	45150	45150	45150	45150	0
73	20240607	183900	1368773850	45150	45150	45150	45150	0
74	20240607	183800	1368773850	45150	45150	45150	45150	0
75	20240607	183700	1368773850	45150	45150	45150	45150	0
76	20240607	183600	1368773850	45150	45150	45150	45150	0
77	20240607	183500	1368773850	45150	45150	45150	45150	0
78	20240607	183400	1368773850	45150	45150	45150	45150	0
79	20240607	183300	1368773850	45150	45150	45150	45150	0
80	20240607	183200	1368773850	45150	45150	45150	45150	0
81	20240607	183100	1368773850	45150	45150	45150	45150	0
82	20240607	183000	1368773850	45150	45150	45150	45150	0
83	20240607	182900	1368773850	45150	45150	45150	45150	0
84	20240607	182800	1368773850	45150	45150	45150	45150	0
85	20240607	182700	1368773850	45150	45150	45150	45150	0
86	20240607	182600	1368773850	45150	45150	45150	45150	0
87	20240607	182500	1368773850	45150	45150	45150	45150	0
88	20240607	182400	1368773850	45150	45150	45150	45150	0
89	20240607	182300	1368773850	45150	45150	45150	45150	0
90	20240607	182200	1368773850	45150	45150	45150	45150	0
91	20240607	182100	1368773850	45150	45150	45150	45150	0
92	20240607	182000	1368773850	45150	45150	45150	45150	720
93	20240607	181900	1368773850	45150	45150	45150	45150	0
94	20240607	181800	1368773850	45150	45150	45150	45150	0
95	20240607	181700	1368773850	45150	45150	45150	45150	0
96	20240607	181600	1368773850	45150	45150	45150	45150	0
97	20240607	181500	1368773850	45150	45150	45150	45150	0
98	20240607	181400	1368773850	45150	45150	45150	45150	0
99	20240607	181300	1368773850	45150	45150	45150	45150	0
100	20240607	181200	1368773850	45150	45150	45150	45150	0
101	20240607	181100	1368773850	45150	45150	45150	45150	0
102	20240607	181000	1368773850	45150	45150	45150	45150	0
103	20240607	180900	1368773850	45150	45150	45150	45150	0
104	20240607	180800	1368773850	45150	45150	45150	45150	0
105	20240607	180700	1368773850	45150	45150	45150	45150	0
106	20240607	180600	1368773850	45150	45150	45150	45150	0
107	20240607	180500	1368773850	45150	45150	45150	45150	0
108	20240607	180400	1368773850	45150	45150	45150	45150	0
109	20240607	180300	1368773850	45150	45150	45150	45150	0
110	20240607	180200	1368773850	45150	45150	45150	45150	0
111	20240607	180100	1368773850	45150	45150	45150	45150	0
112	20240607	180000	1368773850	45150	45150	45150	45150	0
113	20240607	175900	1368773850	45150	45150	45150	45150	0
114	20240607	175800	1368773850	45150	45150	45150	45150	0
115	20240607	175700	1368773850	45150	45150	45150	45150	0
116	20240607	175600	1368773850	45150	45150	45150	45150	0
117	20240607	175500	1368773850	45150	45150	45150	45150	0
118	20240607	175400	1368773850	45150	45150	45150	45150	0
119	20240607	175300	1368773850	45150	45150	45150	45150	0
120	20240607	175200	1368773850	45150	45150	45150	45150	0
121	20240607	175100	1368773850	45150	45150	45150	45150	0
122	20240607	175000	1368773850	45150	45150	45150	45150	720
123	20240607	174900	1368773850	45150	45150	45150	45150	0
124	20240607	174800	1368773850	45150	45150	45150	45150	0
125	20240607	174700	1368773850	45150	45150	45150	45150	0
126	20240607	174600	1368773850	45150	45150	45150	45150	0
127	20240607	174500	1368773850	45150	45150	45150	45150	0
128	20240607	174400	1368773850	45150	45150	45150	45150	0
129	20240607	174300	1368773850	45150	45150	45150	45150	0
130	20240607	174200	1368773850	45150	45150	45150	45150	0
131	20240607	174100	1368773850	45150	45150	45150	45150	0
132	20240607	174000	1368773850	45150	45150	45150	45150	0
133	20240607	173900	1368773850	45150	45150	45150	45150	0
134	20240607	173800	1368773850	45150	45150	45150	45150	0
135	20240607	173700	1368773850	45150	45150	45150	45150	0
136	20240607	173600	1368773850	45150	45150	45150	45150	0
137	20240607	173500	1368773850	45150	45150	45150	45150	0
138	20240607	173400	1368773850	45150	45150	45150	45150	0
139	20240607	173300	1368773850	45150	45150	45150	45150	0
140	20240607	173200	1368773850	45150	45150	45150	45150	0
141	20240607	173100	1368773850	45150	45150	45150	45150	0
142	20240607	173000	1368773850	45150	45150	45150	45150	0
143	20240607	172900	1368773850	45150	45150	45150	45150	0
144	20240607	172800	1368773850	45150	45150	45150	45150	0
145	20240607	172700	1368773850	45150	45150	45150	45150	0
146	20240607	172600	1368773850	45150	45150	45150	45150	0
147	20240607	172500	1368773850	45150	45150	45150	45150	0
148	20240607	172400	1368773850	45150	45150	45150	45150	0
149	20240607	172300	1368773850	45150	45150	45150	45150	0
150	20240607	172200	1368773850	45150	45150	45150	45150	0
151	20240607	172100	1368773850	45150	45150	45150	45150	0
152	20240607	172000	1368773850	45150	45150	45150	45150	720
153	20240607	171900	1368773850	45150	45150	45150	45150	0
154	20240607	171800	1368773850	45150	45150	45150	45150	0
155	20240607	171700	1368773850	45150	45150	45150	45150	0
156	20240607	171600	1368773850	45150	45150	45150	45150	0
157	20240607	171500	1368773850	45150	45150	45150	45150	0
158	20240607	171400	1368773850	45150	45150	45150	45150	0
159	20240607	171300	1368773850	45150	45150	45150	45150	0
160	20240607	171200	1368773850	45150	45150	45150	45150	0
161	20240607	171100	1368773850	45150	45150	45150	45150	0
162	20240607	171000	1368773850	45150	45150	45150	45150	0
163	20240607	170900	1368773850	45150	45150	45150	45150	0
164	20240607	170800	1368773850	45150	45150	45150	45150	0
165	20240607	170700	1368773850	45150	45150	45150	45150	0
166	20240607	170600	1368773850	45150	45150	45150	45150	0
167	20240607	170500	1368773850	45150	45150	45150	45150	0
168	20240607	170400	1368773850	45150	45150	45150	45150	0
169	20240607	170300	1368773850	45150	45150	45150	45150	0
170	20240607	170200	1368773850	45150	45150	45150	45150	0
171	20240607	170100	1368773850	45150	45150	45150	45150	0
172	20240607	170000	1368773850	45150	45150	45150	45150	0
173	20240607	165900	1368773850	45150	45150	45150	45150	0
174	20240607	165800	1368773850	45150	45150	45150	45150	0
175	20240607	165700	1368773850	45150	45150	45150	45150	0
176	20240607	165600	1368773850	45150	45150	45150	45150	0
177	20240607	165500	1368773850	45150	45150	45150	45150	0
178	20240607	165400	1368773850	45150	45150	45150	45150	0
179	20240607	165300	1368773850	45150	45150	45150	45150	0
180	20240607	165200	1368773850	45150	45150	45150	45150	0
181	20240607	165100	1368773850	45150	45150	45150	45150	0
182	20240607	165000	1368773850	45150	45150	45150	45150	720
183	20240607	164900	1368773850	45150	45150	45150	45150	0
184	20240607	164800	1368773850	45150	45150	45150	45150	0
185	20240607	164700	1368773850	45150	45150	45150	45150	0
186	20240607	164600	1368773850	45150	45150	45150	45150	0
187	20240607	164500	1368773850	45150	45150	45150	45150	0
188	20240607	164400	1368773850	45150	45150	45150	45150	0
189	20240607	164300	1368773850	45150	45150	45150	45150	0
190	20240607	164200	1368773850	45150	45150	45150	45150	0
191	20240607	164100	1368773850	45150	45150	45150	45150	0
192	20240607	164000	1368773850	45150	45150	45150	45150	0
193	20240607	163900	1368773850	45150	45150	45150	45150	0
194	20240607	163800	1368773850	45150	45150	45150	45150	0
195	20240607	163700	1368773850	45150	45150	45150	45150	0
196	20240607	163600	1368773850	45150	45150	45150	45150	0
197	20240607	163500	1368773850	45150	45150	45150	45150	0
198	20240607	163400	1368773850	45150	45150	45150	45150	0
199	20240607	163300	1368773850	45150	45150	45150	45150	0
200	20240607	163200	1368773850	45150	45150	45150	45150	0
201	20240607	163100	1368773850	45150	45150	45150	45150	0
202	20240607	163000	1368773850	45150	45150	45150	45150	0
203	20240607	162900	1368773850	45150	45150	45150	45150	0
204	20240607	162800	1368773850	45150	45150	45150	45150	0
205	20240607	162700	1368773850	45150	45150	45150	45150	0
206	20240607	162600	1368773850	45150	45150	45150	45150	0
207	20240607	162500	1368773850	45150	45150	45150	45150	0
208	20240607	162400	1368773850	45150	45150	45150	45150	0
209	20240607	162300	1368773850	45150	45150	45150	45150	0
210	20240607	162200	1368773850	45150	45150	45150	45150	0
211	20240607	162100	1368773850	45150	45150	45150	45150	0
212	20240607	162000	1368773850	45150	45150	45150	45150	720
213	20240607	161900	1368773850	45150	45150	45150	45150	0
214	20240607	161800	1368773850	45150	45150	45150	45150	0
215	20240607	161700	1368773850	45150	45150	45150	45150	0
216	20240607	161600	1368773850	45150	45150	45150	45150	0
217	20240607	161500	1368773850	45150	45150	45150	45150	0
218	20240607	161400	1368773850	45150	45150	45150	45150	0
219	20240607	161300	1368773850	45150	45150	45150	45150	0
220	20240607	161200	1368773850	45150	45150	45150	45150	0
221	20240607	161100	1368773850	45150	45150	45150	45150	0
222	20240607	161000	1368773850	45150	45150	45150	45150	0
223	20240607	160900	1368773850	45150	45150	45150	45150	0
224	20240607	160800	1368773850	45150	45150	45150	45150	0
225	20240607	160700	1368773850	45150	45150	45150	45150	0
226	20240607	160600	1368773850	45150	45150	45150	45150	0
227	20240607	160500	1368773850	45150	45150	45150	45150	0
228	20240607	160400	1368773850	45150	45150	45150	45150	0
229	20240607	160300	1368773850	45150	45150	45150	45150	0
230	20240607	160200	1368773850	45150	45150	45150	45150	0
231	20240607	160100	1368773850	45150	45150	45150	45150	0
232	20240607	160000	1368773850	45150	45150	45150	45150	0
233	20240607	155900	1368773850	45150	45150	45150	45150	0
234	20240607	155800	1368773850	45150	45150	45150	45150	0
235	20240607	155700	1368773850	45150	45150	45150	45150	0
236	20240607	155600	1368773850	45150	45150	45150	45150	0
237	20240607	155500	1368773850	45150	45150	45150	45150	0
238	20240607	155400	1368773850	45150	45150	45150	45150	0
239	20240607	155300	1368773850	45150	45150	45150	45150	0
240	20240607	155200	1368773850	45150	45150	45150	45150	0
241	20240607	155100	1368773850	45150	45150	45150	45150	0
242	20240607	155000	1368773850	45150	45150	45150	45150	720
243	20240607	154900	1368773850	45150	45150	45150	45150	0
244	20240607	154800	1368773850	45150	45150	45150	45150	0
245	20240607	154700	1368773850	45150	45150	45150	45150	0
246	20240607	154600	1368773850	45150	45150	45150	45150	0
247	20240607	154500	1368773850	45150	45150	45150	45150	0
248	20240607	154400	1368773850	45150	45150	45150	45150	0
249	20240607	154300	1368773850	45150	45150	45150	45150	0
250	20240607	154200	1368773850	45150	45150	45150	45150	0
251	20240607	154100	1368773850	45150	45150	45150	45150	0
252	20240607	154000	1368773850	45150	45150	45150	45150	0
253	20240607	153900	1368773850	45150	45150	45150	45150	0
254	20240607	153800	1368773850	45150	45150	45150	45150	0
255	20240607	153700	1368773850	45150	45150	45150	45150	0
256	20240607	153600	1368773850	45150	45150	45150	45150	0
257	20240607	153500	1368773850	45150	45150	45150	45150	0
258	20240607	153400	1368773850	45150	45150	45150	45150	0
259	20240607	153300	1368773850	45150	45150	45150	45150	0
260	20240607	153200	1368773850	45150	45150	45150	45150	0
261	20240607	153100	1368773850	45150	45150	45150	45150	0
262	20240607	153000	1368773850	45150	45150	45150	45150	720
263	20240607	152900	1336265850	45150	45150	45150	45150	0
264	20240607	152800	1336265850	45150	45150	45150	45150	0
265	20240607	152700	1336265850	45150	45150	45150	45150	0
266	20240607	152600	1336265850	45150	45150	45150	45150	0
267	20240607	152500	1336265850	45150	45150	45150	45150	0
268	20240607	152400	1336265850	45150	45150	45150	45150	0
269	20240607	152300	1336265850	45150	45150	45150	45150	0
270	20240607	152200	1336265850	45150	45150	45150	45150	0
271	20240607	152100	1336265850	45150	45150	45150	45150	0
272	20240607	152000	1336265850	45150	45150	45150	45150	0
273	20240607	151900	1336265850	45150	45200	45450	45150	29
274	20240607	151800	1334949600	45200	45300	45450	45100	274
275	20240607	151700	1322549650	45300	45250	45450	45250	77
276	20240607	151600	1319057400	45250	45200	45250	45200	79
277	20240607	151500	1315483000	45200	45150	45200	45150	19
278	20240607	151400	1314624800	45150	45200	45200	45150	51
279	20240607	151300	1312320350	45150	45250	45250	45150	123
280	20240607	151200	1306759700	45200	45250	45250	45200	55
281	20240607	151100	1304271400	45250	45200	45250	45200	60
282	20240607	151000	1301558950	45200	45300	45300	45200	192
283	20240607	150900	1292866450	45250	45200	45300	45200	94
284	20240607	150800	1288614200	45200	45150	45250	45150	79
285	20240607	150700	1285043750	45150	45350	45400	45150	176
286	20240607	150600	1277070150	45350	45150	45400	45150	217
287	20240607	150500	1267247750	45200	45150	45200	45150	51
288	20240607	150400	1264943100	45200	45200	45200	45150	70
289	20240607	150300	1261781300	45150	45200	45200	45150	102
290	20240607	150200	1257174850	45150	45100	45150	45050	67
291	20240607	150100	1254151750	45050	45000	45050	45000	54
292	20240607	150000	1251719650	45000	45000	45050	45000	29
293	20240607	145900	1250413650	44950	44950	45000	44900	19
294	20240607	145800	1249559650	44900	44900	44950	44900	34
295	20240607	145700	1248032250	44900	44900	44950	44900	70
296	20240607	145600	1244888450	44900	44900	44900	44800	86
297	20240607	145500	1241028950	44900	44900	44950	44750	222
298	20240607	145400	1231074150	44900	44850	44900	44850	19
299	20240607	145300	1230221850	44900	44900	44900	44850	26
300	20240607	145200	1229054750	44850	44900	44900	44750	73
301	20240607	145100	1225782900	44850	44850	44850	44800	46
302	20240607	145000	1223720600	44850	44900	44900	44800	38
303	20240607	144900	1222016200	44900	44800	44900	44800	163
304	20240607	144800	1214711500	44800	44850	44850	44750	66
305	20240607	144700	1211754850	44850	44750	44850	44750	72
306	20240607	144600	1208530200	44750	44800	44900	44750	101
307	20240607	144500	1204005000	44800	44750	44800	44750	165
308	20240607	144400	1196618450	44750	44800	44800	44750	72
309	20240607	144300	1193394950	44800	44800	44850	44750	148
310	20240607	144200	1186765450	44800	44800	44800	44750	96
311	20240607	144100	1182468000	44800	44850	44850	44800	64
312	20240607	144000	1179600550	44800	44850	44850	44750	126
313	20240607	143900	1173955600	44800	44850	44850	44800	105
314	20240607	143800	1169249950	44850	44850	44900	44800	107
315	20240607	143700	1164454350	44850	44850	44850	44800	105
316	20240607	143600	1159749150	44900	44900	44900	44800	134
317	20240607	143500	1153743450	44900	44850	44900	44800	90
318	20240607	143400	1149710400	44850	44900	44900	44800	130
319	20240607	143300	1143885600	44800	44850	44950	44800	190
320	20240607	143200	1135366850	44900	44900	44900	44850	61
321	20240607	143100	1132630200	44900	45000	45050	44900	123
322	20240607	143000	1127100650	45000	45050	45100	45000	78
323	20240607	142900	1123587650	45000	44800	45000	44800	153
324	20240607	142800	1116721300	44900	44850	44900	44750	529
325	20240607	142700	1092999150	44850	44700	44850	44700	559
326	20240607	142600	1067983550	44750	44650	44750	44650	114
327	20240607	142500	1062890850	44650	44700	44750	44650	141
328	20240607	142400	1056589600	44750	44750	44750	44700	208
329	20240607	142300	1047290600	44750	44750	44800	44750	80
330	20240607	142200	1043710400	44800	44800	44850	44750	205
331	20240607	142100	1034534800	44850	44750	44900	44750	169
332	20240607	142000	1026964800	44850	44800	44850	44750	158
333	20240607	141900	1019885700	44750	44850	44850	44750	149
334	20240607	141800	1013213750	44800	44850	44900	44750	127
335	20240607	141700	1007522050	44850	44850	44900	44800	110
336	20240607	141600	1002591000	44800	44900	44900	44800	101
337	20240607	141500	998062500	44900	44800	44900	44800	132
338	20240607	141400	992143150	44850	44900	44950	44850	59
339	20240607	141300	989495500	44900	44850	44950	44800	139
340	20240607	141200	983258550	44900	44900	44900	44850	94
341	20240607	141100	979041750	44850	44850	44900	44850	140
342	20240607	141000	972760850	44950	44900	44950	44900	149
343	20240607	140900	966070550	45000	44850	45000	44800	186
344	20240607	140800	957727950	44850	44750	44850	44650	157
345	20240607	140700	950713350	44700	44750	44750	44650	301
346	20240607	140600	937263450	44750	44850	44900	44750	298
347	20240607	140500	923915800	44800	44850	44900	44800	179
348	20240607	140400	915889750	44850	44900	44950	44850	210
349	20240607	140300	906467150	44950	44900	44950	44900	110
350	20240607	140200	901527900	44900	44900	44950	44900	104
351	20240607	140100	896857950	44950	45000	45000	44950	153
352	20240607	140000	889980100	45000	44900	45000	44900	495
353	20240607	135900	867754250	44900	44900	44950	44900	164
354	20240607	135800	860390300	44900	44900	45000	44900	82
355	20240607	135700	856707300	44900	45000	45000	44900	109
356	20240607	135600	851810500	45000	45050	45050	44950	77
357	20240607	135500	848348700	45050	44950	45050	44950	87
358	20240607	135400	844436150	45000	45000	45000	44950	130
359	20240607	135300	838591950	45050	45050	45100	45050	175
360	20240607	135200	830707900	45050	45100	45150	45050	138
361	20240607	135100	824487200	45050	45150	45150	45050	74
362	20240607	135000	821150000	45100	45150	45150	45100	145
363	20240607	134900	814609200	45150	45100	45150	45100	164
364	20240607	134800	807209950	45100	45100	45150	45100	116
365	20240607	134700	801978000	45100	44950	45100	44950	193
366	20240607	134600	793292050	45000	44900	45050	44900	149
367	20240607	134500	786586450	44900	44800	44950	44800	264
368	20240607	134400	774742250	44800	44850	44850	44800	268
369	20240607	134300	762729800	45000	44800	45000	44700	205
370	20240607	134200	753528700	44700	44600	44700	44500	287
371	20240607	134100	740725100	44600	44650	44700	44600	80
372	20240607	134000	737156200	44650	44700	44800	44650	458
373	20240607	133900	716681000	44700	44850	44850	44700	370
374	20240607	133800	700094100	44850	45150	45150	44850	720
375	20240607	133700	667686700	45150	45200	45200	45050	141
376	20240607	133600	661327100	45100	45300	45300	45100	160
377	20240607	133500	654090700	45300	45400	45400	45300	281
378	20240607	133400	641350400	45400	45600	45600	45400	539
379	20240607	133300	616823300	45650	45700	45700	45650	219
380	20240607	133200	606818450	45700	45900	45900	45700	583
381	20240607	133100	580137050	45850	45850	45850	45850	15
382	20240607	133000	579449300	45850	45900	45900	45850	45
383	20240607	132900	577385550	45900	45900	45900	45900	40
384	20240607	132800	575549550	45950	45950	45950	45950	5
385	20240607	132700	575319800	45900	45900	45900	45900	7
386	20240607	132600	574998500	45900	45950	45950	45900	25
387	20240607	132500	573850750	45950	45900	46200	45900	200
388	20240607	132400	564640900	45900	45900	45900	45900	0
389	20240607	132300	564640900	45900	45900	45900	45900	5
390	20240607	132200	564411400	45900	45900	45900	45900	7
391	20240607	132100	564090100	45900	45900	45900	45900	0
392	20240607	132000	564090100	45900	45900	45900	45750	325
393	20240607	131900	549201450	45900	45900	45900	45900	0
394	20240607	131800	549201450	45900	45900	45900	45900	0
395	20240607	131700	549201450	45900	45950	45950	45900	8
396	20240607	131600	548834200	45950	45950	45950	45950	2
397	20240607	131500	548742300	45950	45950	45950	45950	53
398	20240607	131400	546306950	45950	45950	45950	45950	20
399	20240607	131300	545387950	45950	45950	45950	45950	7
400	20240607	131200	545066300	45950	45950	45950	45950	5
401	20240607	131100	544836550	45950	45950	45950	45950	0
402	20240607	131000	544836550	45950	45950	45950	45950	9
403	20240607	130900	544423000	46000	45950	46000	45950	7
404	20240607	130800	544101150	45950	45900	45950	45900	12
405	20240607	130700	543550150	45950	45950	45950	45950	0
406	20240607	130600	543550150	45950	45950	45950	45950	0
407	20240607	130500	543550150	45950	45950	45950	45950	31
408	20240607	130400	542125700	46000	46000	46000	46000	0
409	20240607	130300	542125700	46000	46050	46050	46000	626
410	20240607	130200	513327000	46100	46100	46100	46100	3
411	20240607	130100	513188700	46050	46050	46050	46050	0
412	20240607	130000	513188700	46050	46100	46100	46050	10
413	20240607	125900	512728150	46100	46100	46100	46100	6
414	20240607	125800	512451550	46100	46100	46100	46100	10
415	20240607	125700	511990550	46100	46100	46100	46100	0
416	20240607	125600	511990550	46100	46100	46100	46100	36
417	20240607	125500	510330950	46150	46150	46150	46150	6
418	20240607	125400	510054050	46150	46150	46150	46150	3
419	20240607	125300	509915600	46150	46100	46150	46100	8
420	20240607	125200	509546450	46100	46100	46100	46100	0
421	20240607	125100	509546450	46100	46100	46100	46100	0
422	20240607	125000	509546450	46100	46100	46100	46100	0
423	20240607	124900	509546450	46100	46100	46100	46100	1
424	20240607	124800	509500350	46100	46100	46100	46100	1
425	20240607	124700	509454250	46050	46050	46050	46050	0
426	20240607	124600	509454250	46050	46050	46050	46050	108
427	20240607	124500	504480850	46050	46050	46050	46050	0
428	20240607	124400	504480850	46050	46050	46050	46050	20
429	20240607	124300	503559850	46050	46050	46050	46050	0
430	20240607	124200	503559850	46050	46050	46050	46050	0
431	20240607	124100	503559850	46050	46050	46050	46050	0
432	20240607	124000	503559850	46050	46050	46050	46050	14
433	20240607	123900	502915150	46050	46050	46100	46050	25
434	20240607	123800	501763600	46100	46100	46100	46100	0
435	20240607	123700	501763600	46100	46100	46100	46100	0
436	20240607	123600	501763600	46100	46100	46100	46100	0
437	20240607	123500	501763600	46100	46100	46100	46100	0
438	20240607	123400	501763600	46100	46100	46100	46100	0
439	20240607	123300	501763600	46100	46100	46100	46100	1
440	20240607	123200	501717500	46050	46050	46050	46050	17
441	20240607	123100	500934650	46000	46000	46000	46000	0
442	20240607	123000	500934650	46000	46000	46000	46000	0
443	20240607	122900	500934650	46000	46000	46000	46000	0
444	20240607	122800	500934650	46000	46000	46000	46000	1
445	20240607	122700	500888650	46000	46000	46000	46000	0
446	20240607	122600	500888650	46000	45850	46000	45850	64
447	20240607	122500	497952150	45800	45800	45800	45800	0
448	20240607	122400	497952150	45800	45800	45800	45800	21
449	20240607	122300	496990350	45750	45750	45750	45750	0
450	20240607	122200	496990350	45750	45750	45750	45750	1
451	20240607	122100	496944600	45750	45750	45750	45750	70
452	20240607	122000	493742100	45800	45800	45800	45800	6
453	20240607	121900	493467300	45750	45750	45750	45750	0
454	20240607	121800	493467300	45750	45750	45750	45750	41
455	20240607	121700	491591550	45600	45600	45600	45600	0
456	20240607	121600	491591550	45600	45600	45600	45600	0
457	20240607	121500	491591550	45600	45600	45600	45600	0
458	20240607	121400	491591550	45600	45600	45600	45600	0
459	20240607	121300	491591550	45600	45600	45600	45600	0
460	20240607	121200	491591550	45600	45700	45700	45600	139
461	20240607	121100	485246900	45750	45750	45750	45750	11
462	20240607	121000	484743650	45750	45700	45750	45700	70
463	20240607	120900	481541650	45750	45750	45750	45750	23
464	20240607	120800	480489400	45750	45800	45800	45750	13
465	20240607	120700	479894400	45800	45800	45800	45800	9
466	20240607	120600	479482200	45800	45800	45800	45800	0
467	20240607	120500	479482200	45800	45800	45800	45800	2
468	20240607	120400	479390600	45800	45800	45800	45800	0
469	20240607	120300	479390600	45800	45800	45800	45800	0
470	20240607	120200	479390600	45800	45800	45800	45800	0
471	20240607	120100	479390600	45800	45800	45800	45800	277
472	20240607	120000	466704000	45800	45800	45800	45800	0
473	20240607	115900	466704000	45800	45800	45800	45800	0
474	20240607	115800	466704000	45800	45800	45800	45800	10
475	20240607	115700	466246000	45600	45600	45600	45600	0
476	20240607	115600	466246000	45600	45600	45600	45600	0
477	20240607	115500	466246000	45600	45650	45650	45600	116
478	20240607	115400	460952150	45650	45750	45750	45650	190
479	20240607	115300	452269350	45750	45750	45750	45750	0
480	20240607	115200	452269350	45750	45750	45750	45750	1
481	20240607	115100	452223600	45800	45800	45800	45800	0
482	20240607	115000	452223600	45800	45800	45800	45800	1
483	20240607	114900	452177800	45800	45900	45900	45800	200
484	20240607	114800	443007100	45850	45850	45850	45850	1
485	20240607	114700	442961250	46050	46050	46050	46050	0
486	20240607	114600	442961250	46050	46050	46050	46050	0
487	20240607	114500	442961250	46050	45700	46050	45600	107
488	20240607	114400	438073650	45700	45800	45800	45700	36
489	20240607	114300	436426750	45850	45950	45950	45750	247
490	20240607	114200	425095700	46000	46050	46050	46000	228
491	20240607	114100	414606350	46050	46050	46050	46050	0
492	20240607	114000	414606350	46050	46050	46050	46050	0
493	20240607	113900	414606350	46050	46050	46050	46050	0
494	20240607	113800	414606350	46050	46100	46100	46050	30
495	20240607	113700	413223800	46150	46150	46150	46150	151
496	20240607	113600	406255150	46150	46150	46150	46150	0
497	20240607	113500	406255150	46150	46150	46150	46150	3
498	20240607	113400	406116700	46150	46150	46150	46150	0
499	20240607	113300	406116700	46150	46150	46150	46150	0
500	20240607	113200	406116700	46150	46150	46150	46150	1
501	20240607	113100	406070550	46100	46100	46100	46100	8
502	20240607	113000	405701750	46100	46000	46150	46000	8
503	20240607	112900	405333400	46000	46000	46000	46000	30
504	20240607	112800	403953400	46000	46000	46000	46000	0
505	20240607	112700	403953400	46000	46000	46000	46000	3
506	20240607	112600	403815400	45900	46000	46000	45900	229
507	20240607	112500	393282700	46000	45900	46000	45900	47
508	20240607	112400	391123200	45900	45800	45900	45800	511
509	20240607	112300	367712450	45800	45800	45800	45800	0
510	20240607	112200	367712450	45800	45800	45800	45750	146
511	20240607	112100	361026100	45900	45900	45900	45900	0
512	20240607	112000	361026100	45900	46050	46050	45900	590
513	20240607	111900	333876850	46100	46100	46100	46100	129
514	20240607	111800	327929950	46100	46100	46100	46100	30
515	20240607	111700	326546950	46100	46100	46100	46100	0
516	20240607	111600	326546950	46100	46100	46100	46100	0
517	20240607	111500	326546950	46100	46100	46100	46100	49
518	20240607	111400	324288050	46100	46100	46100	46100	0
519	20240607	111300	324288050	46100	46100	46100	46100	310
520	20240607	111200	309997050	46100	46150	46150	46100	2
521	20240607	111100	309904800	46150	46150	46150	46150	0
522	20240607	111000	309904800	46150	46150	46150	46100	6
523	20240607	110900	309627950	46150	46100	46150	46100	46
524	20240607	110800	307506300	46100	46100	46100	46100	0
525	20240607	110700	307506300	46100	46100	46100	46100	0
526	20240607	110600	307506300	46100	46200	46200	46100	145
527	20240607	110500	300815550	46300	46300	46350	46200	211
528	20240607	110400	291057600	46400	46400	46400	46400	1
529	20240607	110300	291011200	46300	46300	46300	46300	0
530	20240607	110200	291011200	46300	46300	46300	46300	121
531	20240607	110100	285408900	46400	46350	46400	46350	49
532	20240607	110000	283137700	46400	46400	46400	46400	5
533	20240607	105900	282905700	46400	46500	46500	46400	40
534	20240607	105800	281049300	46500	46500	46500	46500	5
535	20240607	105700	280816800	46400	46450	46450	46400	222
536	20240607	105600	270513300	46550	46550	46550	46550	111
537	20240607	105500	265346250	46550	46550	46550	46550	6
538	20240607	105400	265066950	46550	46550	46550	46550	16
539	20240607	105300	264322150	46550	46550	46550	46550	11
540	20240607	105200	263810100	46550	46550	46550	46550	0
541	20240607	105100	263810100	46550	46600	46600	46500	683
542	20240607	105000	232021200	46600	46650	46650	46600	3
543	20240607	104900	231881350	46650	46650	46650	46650	0
544	20240607	104800	231881350	46650	46650	46650	46650	0
545	20240607	104700	231881350	46650	46650	46650	46650	0
546	20240607	104600	231881350	46650	46650	46650	46650	0
547	20240607	104500	231881350	46650	46650	46650	46650	0
548	20240607	104400	231881350	46650	46600	46650	46600	77
549	20240607	104300	228292550	46650	46650	46650	46650	0
550	20240607	104200	228292550	46650	46650	46650	46650	0
551	20240607	104100	228292550	46650	46650	46650	46650	0
552	20240607	104000	228292550	46650	46650	46650	46650	0
553	20240607	103900	228292550	46650	46650	46650	46650	0
554	20240607	103800	228292550	46650	46650	46700	46650	101
555	20240607	103700	223580250	46650	46650	46650	46650	0
556	20240607	103600	223580250	46650	46650	46650	46650	1
557	20240607	103500	223533600	46700	46700	46700	46700	11
558	20240607	103400	223019900	46700	46750	46800	46700	74
559	20240607	103300	219562050	46800	46800	46800	46800	0
560	20240607	103200	219562050	46800	46800	46800	46800	1
561	20240607	103100	219515250	46800	46800	46800	46800	2
562	20240607	103000	219421650	46800	46800	46800	46800	216
563	20240607	102900	209312850	46950	46950	46950	46850	303
564	20240607	102800	195112300	47000	47000	47000	47000	0
565	20240607	102700	195112300	47000	47000	47000	47000	116
566	20240607	102600	189660300	47050	47050	47050	47050	0
567	20240607	102500	189660300	47050	47050	47050	47050	2
568	20240607	102400	189566200	47000	47000	47000	47000	0
569	20240607	102300	189566200	47000	47000	47100	47000	34
570	20240607	102200	187967400	47000	47000	47000	47000	4
571	20240607	102100	187779400	47050	47050	47050	47050	66
572	20240607	102000	184674100	47100	47100	47100	47100	0
573	20240607	101900	184674100	47100	47100	47100	47100	0
574	20240607	101800	184674100	47100	47100	47100	47100	0
575	20240607	101700	184674100	47100	47100	47100	47100	10
576	20240607	101600	184203100	47100	47100	47100	47100	0
577	20240607	101500	184203100	47100	47050	47100	47050	449
578	20240607	101400	163074200	47050	47050	47050	47050	0
579	20240607	101300	163074200	47050	47050	47050	47050	8
580	20240607	101200	162697800	47050	47050	47050	47050	0
581	20240607	101100	162697800	47050	47050	47050	47050	0
582	20240607	101000	162697800	47050	47000	47050	47000	112
583	20240607	100900	157433450	47000	47000	47000	47000	0
584	20240607	100800	157433450	47000	47000	47000	47000	2
585	20240607	100700	157339450	46900	46900	46900	46900	0
586	20240607	100600	157339450	46900	46900	46900	46900	0
587	20240607	100500	157339450	46900	46900	46900	46900	0
588	20240607	100400	157339450	46900	46900	46900	46900	15
589	20240607	100300	156635950	47050	47000	47050	47000	235
590	20240607	100200	145589200	47000	46900	47000	46900	243
591	20240607	100100	134188600	46850	46850	46850	46850	11
592	20240607	100000	133673250	46800	46900	46900	46800	76
593	20240607	095900	130116250	46900	46900	46900	46900	0
594	20240607	095800	130116250	46900	46900	46900	46900	0
595	20240607	095700	130116250	46900	46800	46900	46800	44
596	20240607	095600	128056350	46800	46800	46800	46800	3
597	20240607	095500	127915950	46850	46850	46850	46850	0
598	20240607	095400	127915950	46850	46850	46850	46850	1
599	20240607	095300	127869100	47050	46900	47050	46850	146
600	20240607	095200	121023550	47000	47000	47000	47000	6
601	20240607	095100	120741550	47050	47050	47050	47050	0
602	20240607	095000	120741550	47050	47050	47050	47050	0
603	20240607	094900	120741550	47050	47050	47050	47050	0
604	20240607	094800	120741550	47050	47000	47050	47000	54
605	20240607	094700	118203250	47000	47000	47000	47000	0
606	20240607	094600	118203250	47000	47000	47000	47000	4
607	20240607	094500	118015250	46900	46900	46900	46900	0
608	20240607	094400	118015250	46900	46900	46900	46900	0
609	20240607	094300	118015250	46900	46900	46900	46900	0
610	20240607	094200	118015250	46900	46900	46900	46900	0
611	20240607	094100	118015250	46900	46900	46900	46900	0
612	20240607	094000	118015250	46900	46900	46900	46900	1
613	20240607	093900	117968350	47000	47000	47000	47000	1
614	20240607	093800	117921350	47000	47000	47000	47000	0
615	20240607	093700	117921350	47000	47000	47000	47000	0
616	20240607	093600	117921350	47000	46800	47000	46800	201
617	20240607	093500	108504150	46850	46850	46850	46850	0
618	20240607	093400	108504150	46850	46900	46900	46800	191
619	20240607	093300	99560150	47000	47000	47000	47000	110
620	20240607	093200	94390150	47000	47050	47050	47000	14
621	20240607	093100	93731500	47050	47100	47100	47050	18
622	20240607	093000	92884350	47100	47100	47100	47100	0
623	20240607	092900	92884350	47100	47200	47200	47100	54
624	20240607	092800	90339850	47100	47200	47200	47100	47
625	20240607	092700	88121950	47200	47250	47250	47200	70
626	20240607	092600	84816950	47250	47200	47250	47200	103
627	20240607	092500	79954800	47200	47200	47200	47200	9
628	20240607	092400	79530000	47150	47150	47150	47150	30
629	20240607	092300	78115500	47150	47100	47150	47050	107
630	20240607	092200	73078400	47050	47050	47050	47050	0
631	20240607	092100	73078400	47050	47050	47100	47050	131
632	20240607	092000	66914150	47050	46950	47050	46950	22
633	20240607	091900	65879250	46850	46850	46850	46850	1
634	20240607	091800	65832400	46850	46850	46850	46850	0
635	20240607	091700	65832400	46850	46850	46850	46850	0
636	20240607	091600	65832400	46850	46850	46850	46850	8
637	20240607	091500	65457600	46850	46850	46850	46850	3
638	20240607	091400	65317050	46850	46850	46850	46850	0
639	20240607	091300	65317050	46850	46850	46850	46850	136
640	20240607	091200	58945450	47050	46850	47050	46850	258
641	20240607	091100	46834450	46950	46950	46950	46950	53
642	20240607	091000	44346100	46950	46900	46950	46900	52
643	20240607	090900	41906650	46900	46800	46900	46700	116
644	20240607	090800	36483250	46700	46700	46700	46700	20
645	20240607	090700	35549250	46800	46750	46800	46750	82
646	20240607	090600	31715250	46700	46500	46700	46500	95
647	20240607	090500	27292150	46400	46400	46400	46400	5
648	20240607	090400	27060150	46400	46400	46400	46400	60
649	20240607	090300	24276150	46400	46550	46550	46350	311
650	20240607	090200	9829800	46500	46500	46500	46500	0
651	20240607	090100	9829800	46500	46650	46650	46500	100
652	20240607	090000	5175500	47050	47050	47050	47050	109