KissMeData/025000/min/candle-20240603.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240603	191000	718036100	46850	46850	46850	46850	94
3	20240603	190900	718036100	46850	46850	46850	46850	0
4	20240603	190800	718036100	46850	46850	46850	46850	0
5	20240603	190700	718036100	46850	46850	46850	46850	0
6	20240603	190600	718036100	46850	46850	46850	46850	0
7	20240603	190500	718036100	46850	46850	46850	46850	0
8	20240603	190400	718036100	46850	46850	46850	46850	0
9	20240603	190300	718036100	46850	46850	46850	46850	0
10	20240603	190200	718036100	46850	46850	46850	46850	0
11	20240603	190100	718036100	46850	46850	46850	46850	0
12	20240603	190000	718036100	46850	46850	46850	46850	0
13	20240603	185900	718036100	46850	46850	46850	46850	0
14	20240603	185800	718036100	46850	46850	46850	46850	0
15	20240603	185700	718036100	46850	46850	46850	46850	0
16	20240603	185600	718036100	46850	46850	46850	46850	0
17	20240603	185500	718036100	46850	46850	46850	46850	0
18	20240603	185400	718036100	46850	46850	46850	46850	0
19	20240603	185300	718036100	46850	46850	46850	46850	0
20	20240603	185200	718036100	46850	46850	46850	46850	0
21	20240603	185100	718036100	46850	46850	46850	46850	0
22	20240603	185000	718036100	46850	46850	46850	46850	0
23	20240603	184900	718036100	46850	46850	46850	46850	0
24	20240603	184800	718036100	46850	46850	46850	46850	0
25	20240603	184700	718036100	46850	46850	46850	46850	0
26	20240603	184600	718036100	46850	46850	46850	46850	0
27	20240603	184500	718036100	46850	46850	46850	46850	0
28	20240603	184400	718036100	46850	46850	46850	46850	0
29	20240603	184300	718036100	46850	46850	46850	46850	0
30	20240603	184200	718036100	46850	46850	46850	46850	0
31	20240603	184100	718036100	46850	46850	46850	46850	0
32	20240603	184000	718036100	46850	46850	46850	46850	94
33	20240603	183900	718036100	46850	46850	46850	46850	0
34	20240603	183800	718036100	46850	46850	46850	46850	0
35	20240603	183700	718036100	46850	46850	46850	46850	0
36	20240603	183600	718036100	46850	46850	46850	46850	0
37	20240603	183500	718036100	46850	46850	46850	46850	0
38	20240603	183400	718036100	46850	46850	46850	46850	0
39	20240603	183300	718036100	46850	46850	46850	46850	0
40	20240603	183200	718036100	46850	46850	46850	46850	0
41	20240603	183100	718036100	46850	46850	46850	46850	0
42	20240603	183000	718036100	46850	46850	46850	46850	0
43	20240603	182900	718036100	46850	46850	46850	46850	0
44	20240603	182800	718036100	46850	46850	46850	46850	0
45	20240603	182700	718036100	46850	46850	46850	46850	0
46	20240603	182600	718036100	46850	46850	46850	46850	0
47	20240603	182500	718036100	46850	46850	46850	46850	0
48	20240603	182400	718036100	46850	46850	46850	46850	0
49	20240603	182300	718036100	46850	46850	46850	46850	0
50	20240603	182200	718036100	46850	46850	46850	46850	0
51	20240603	182100	718036100	46850	46850	46850	46850	0
52	20240603	182000	718036100	46850	46850	46850	46850	0
53	20240603	181900	718036100	46850	46850	46850	46850	0
54	20240603	181800	718036100	46850	46850	46850	46850	0
55	20240603	181700	718036100	46850	46850	46850	46850	0
56	20240603	181600	718036100	46850	46850	46850	46850	0
57	20240603	181500	718036100	46850	46850	46850	46850	0
58	20240603	181400	718036100	46850	46850	46850	46850	0
59	20240603	181300	718036100	46850	46850	46850	46850	0
60	20240603	181200	718036100	46850	46850	46850	46850	0
61	20240603	181100	718036100	46850	46850	46850	46850	0
62	20240603	181000	718036100	46850	46850	46850	46850	94
63	20240603	180900	718036100	46850	46850	46850	46850	0
64	20240603	180800	718036100	46850	46850	46850	46850	0
65	20240603	180700	718036100	46850	46850	46850	46850	0
66	20240603	180600	718036100	46850	46850	46850	46850	0
67	20240603	180500	718036100	46850	46850	46850	46850	0
68	20240603	180400	718036100	46850	46850	46850	46850	0
69	20240603	180300	718036100	46850	46850	46850	46850	0
70	20240603	180200	718036100	46850	46850	46850	46850	0
71	20240603	180100	718036100	46850	46850	46850	46850	0
72	20240603	180000	718036100	46850	46850	46850	46850	0
73	20240603	175900	718036100	46850	46850	46850	46850	0
74	20240603	175800	718036100	46850	46850	46850	46850	0
75	20240603	175700	718036100	46850	46850	46850	46850	0
76	20240603	175600	718036100	46850	46850	46850	46850	0
77	20240603	175500	718036100	46850	46850	46850	46850	0
78	20240603	175400	718036100	46850	46850	46850	46850	0
79	20240603	175300	718036100	46850	46850	46850	46850	0
80	20240603	175200	718036100	46850	46850	46850	46850	0
81	20240603	175100	718036100	46850	46850	46850	46850	0
82	20240603	175000	718036100	46850	46850	46850	46850	0
83	20240603	174900	718036100	46850	46850	46850	46850	0
84	20240603	174800	718036100	46850	46850	46850	46850	0
85	20240603	174700	718036100	46850	46850	46850	46850	0
86	20240603	174600	718036100	46850	46850	46850	46850	0
87	20240603	174500	718036100	46850	46850	46850	46850	0
88	20240603	174400	718036100	46850	46850	46850	46850	0
89	20240603	174300	718036100	46850	46850	46850	46850	0
90	20240603	174200	718036100	46850	46850	46850	46850	0
91	20240603	174100	718036100	46850	46850	46850	46850	0
92	20240603	174000	718036100	46850	46850	46850	46850	94
93	20240603	173900	718036100	46850	46850	46850	46850	0
94	20240603	173800	718036100	46850	46850	46850	46850	0
95	20240603	173700	718036100	46850	46850	46850	46850	0
96	20240603	173600	718036100	46850	46850	46850	46850	0
97	20240603	173500	718036100	46850	46850	46850	46850	0
98	20240603	173400	718036100	46850	46850	46850	46850	0
99	20240603	173300	718036100	46850	46850	46850	46850	0
100	20240603	173200	718036100	46850	46850	46850	46850	0
101	20240603	173100	718036100	46850	46850	46850	46850	0
102	20240603	173000	718036100	46850	46850	46850	46850	0
103	20240603	172900	718036100	46850	46850	46850	46850	0
104	20240603	172800	718036100	46850	46850	46850	46850	0
105	20240603	172700	718036100	46850	46850	46850	46850	0
106	20240603	172600	718036100	46850	46850	46850	46850	0
107	20240603	172500	718036100	46850	46850	46850	46850	0
108	20240603	172400	718036100	46850	46850	46850	46850	0
109	20240603	172300	718036100	46850	46850	46850	46850	0
110	20240603	172200	718036100	46850	46850	46850	46850	0
111	20240603	172100	718036100	46850	46850	46850	46850	0
112	20240603	172000	718036100	46850	46850	46850	46850	0
113	20240603	171900	718036100	46850	46850	46850	46850	0
114	20240603	171800	718036100	46850	46850	46850	46850	0
115	20240603	171700	718036100	46850	46850	46850	46850	0
116	20240603	171600	718036100	46850	46850	46850	46850	0
117	20240603	171500	718036100	46850	46850	46850	46850	0
118	20240603	171400	718036100	46850	46850	46850	46850	0
119	20240603	171300	718036100	46850	46850	46850	46850	0
120	20240603	171200	718036100	46850	46850	46850	46850	0
121	20240603	171100	718036100	46850	46850	46850	46850	0
122	20240603	171000	718036100	46850	46850	46850	46850	94
123	20240603	170900	718036100	46850	46850	46850	46850	0
124	20240603	170800	718036100	46850	46850	46850	46850	0
125	20240603	170700	718036100	46850	46850	46850	46850	0
126	20240603	170600	718036100	46850	46850	46850	46850	0
127	20240603	170500	718036100	46850	46850	46850	46850	0
128	20240603	170400	718036100	46850	46850	46850	46850	0
129	20240603	170300	718036100	46850	46850	46850	46850	0
130	20240603	170200	718036100	46850	46850	46850	46850	0
131	20240603	170100	718036100	46850	46850	46850	46850	0
132	20240603	170000	718036100	46850	46850	46850	46850	0
133	20240603	165900	718036100	46850	46850	46850	46850	0
134	20240603	165800	718036100	46850	46850	46850	46850	0
135	20240603	165700	718036100	46850	46850	46850	46850	0
136	20240603	165600	718036100	46850	46850	46850	46850	0
137	20240603	165500	718036100	46850	46850	46850	46850	0
138	20240603	165400	718036100	46850	46850	46850	46850	0
139	20240603	165300	718036100	46850	46850	46850	46850	0
140	20240603	165200	718036100	46850	46850	46850	46850	0
141	20240603	165100	718036100	46850	46850	46850	46850	0
142	20240603	165000	718036100	46850	46850	46850	46850	0
143	20240603	164900	718036100	46850	46850	46850	46850	0
144	20240603	164800	718036100	46850	46850	46850	46850	0
145	20240603	164700	718036100	46850	46850	46850	46850	0
146	20240603	164600	718036100	46850	46850	46850	46850	0
147	20240603	164500	718036100	46850	46850	46850	46850	0
148	20240603	164400	718036100	46850	46850	46850	46850	0
149	20240603	164300	718036100	46850	46850	46850	46850	0
150	20240603	164200	718036100	46850	46850	46850	46850	0
151	20240603	164100	718036100	46850	46850	46850	46850	0
152	20240603	164000	718036100	46850	46850	46850	46850	94
153	20240603	163900	718036100	46850	46850	46850	46850	0
154	20240603	163800	718036100	46850	46850	46850	46850	0
155	20240603	163700	718036100	46850	46850	46850	46850	0
156	20240603	163600	718036100	46850	46850	46850	46850	0
157	20240603	163500	718036100	46850	46850	46850	46850	0
158	20240603	163400	718036100	46850	46850	46850	46850	0
159	20240603	163300	718036100	46850	46850	46850	46850	0
160	20240603	163200	718036100	46850	46850	46850	46850	0
161	20240603	163100	718036100	46850	46850	46850	46850	0
162	20240603	163000	718036100	46850	46850	46850	46850	0
163	20240603	162900	718036100	46850	46850	46850	46850	0
164	20240603	162800	718036100	46850	46850	46850	46850	0
165	20240603	162700	718036100	46850	46850	46850	46850	0
166	20240603	162600	718036100	46850	46850	46850	46850	0
167	20240603	162500	718036100	46850	46850	46850	46850	0
168	20240603	162400	718036100	46850	46850	46850	46850	0
169	20240603	162300	718036100	46850	46850	46850	46850	0
170	20240603	162200	718036100	46850	46850	46850	46850	0
171	20240603	162100	718036100	46850	46850	46850	46850	0
172	20240603	162000	718036100	46850	46850	46850	46850	0
173	20240603	161900	718036100	46850	46850	46850	46850	0
174	20240603	161800	718036100	46850	46850	46850	46850	0
175	20240603	161700	718036100	46850	46850	46850	46850	0
176	20240603	161600	718036100	46850	46850	46850	46850	0
177	20240603	161500	718036100	46850	46850	46850	46850	0
178	20240603	161400	718036100	46850	46850	46850	46850	0
179	20240603	161300	718036100	46850	46850	46850	46850	0
180	20240603	161200	718036100	46850	46850	46850	46850	0
181	20240603	161100	718036100	46850	46850	46850	46850	0
182	20240603	161000	718036100	46850	46850	46850	46850	94
183	20240603	160900	718036100	46850	46850	46850	46850	0
184	20240603	160800	718036100	46850	46850	46850	46850	0
185	20240603	160700	718036100	46850	46850	46850	46850	0
186	20240603	160600	718036100	46850	46850	46850	46850	0
187	20240603	160500	718036100	46850	46850	46850	46850	0
188	20240603	160400	718036100	46850	46850	46850	46850	0
189	20240603	160300	718036100	46850	46850	46850	46850	0
190	20240603	160200	718036100	46850	46850	46850	46850	0
191	20240603	160100	718036100	46850	46850	46850	46850	0
192	20240603	160000	718036100	46850	46850	46850	46850	0
193	20240603	155900	718036100	46850	46850	46850	46850	0
194	20240603	155800	718036100	46850	46850	46850	46850	0
195	20240603	155700	718036100	46850	46850	46850	46850	0
196	20240603	155600	718036100	46850	46850	46850	46850	0
197	20240603	155500	718036100	46850	46850	46850	46850	0
198	20240603	155400	718036100	46850	46850	46850	46850	0
199	20240603	155300	718036100	46850	46850	46850	46850	0
200	20240603	155200	718036100	46850	46850	46850	46850	0
201	20240603	155100	718036100	46850	46850	46850	46850	0
202	20240603	155000	718036100	46850	46850	46850	46850	0
203	20240603	154900	718036100	46850	46850	46850	46850	0
204	20240603	154800	718036100	46850	46850	46850	46850	0
205	20240603	154700	718036100	46850	46850	46850	46850	0
206	20240603	154600	718036100	46850	46850	46850	46850	0
207	20240603	154500	718036100	46850	46850	46850	46850	0
208	20240603	154400	718036100	46850	46850	46850	46850	0
209	20240603	154300	718036100	46850	46850	46850	46850	0
210	20240603	154200	718036100	46850	46850	46850	46850	0
211	20240603	154100	718036100	46850	46850	46850	46850	0
212	20240603	154000	718036100	46850	46850	46850	46850	94
213	20240603	153900	718036100	46850	46850	46850	46850	0
214	20240603	153800	718036100	46850	46850	46850	46850	0
215	20240603	153700	718036100	46850	46850	46850	46850	0
216	20240603	153600	718036100	46850	46850	46850	46850	0
217	20240603	153500	718036100	46850	46850	46850	46850	0
218	20240603	153400	718036100	46850	46850	46850	46850	0
219	20240603	153300	718036100	46850	46850	46850	46850	0
220	20240603	153200	718036100	46850	46850	46850	46850	0
221	20240603	153100	718036100	46850	46850	46850	46850	0
222	20240603	153000	718036100	46850	46850	46850	46850	94
223	20240603	152900	713632200	46850	46850	46850	46850	0
224	20240603	152800	713632200	46850	46850	46850	46850	0
225	20240603	152700	713632200	46850	46850	46850	46850	0
226	20240603	152600	713632200	46850	46850	46850	46850	0
227	20240603	152500	713632200	46850	46850	46850	46850	0
228	20240603	152400	713632200	46850	46850	46850	46850	0
229	20240603	152300	713632200	46850	46850	46850	46850	0
230	20240603	152200	713632200	46850	46850	46850	46850	0
231	20240603	152100	713632200	46850	46850	46850	46850	0
232	20240603	152000	713632200	46850	46850	46850	46850	0
233	20240603	151900	713632200	46850	46850	46850	46850	17
234	20240603	151800	712835750	46850	46850	46850	46850	8
235	20240603	151700	712460950	46850	46800	46850	46650	93
236	20240603	151600	708110300	46800	46750	46800	46700	66
237	20240603	151500	705026250	46800	46700	46850	46700	38
238	20240603	151400	703247500	46850	46800	46850	46750	70
239	20240603	151300	699972600	46800	46800	46850	46750	79
240	20240603	151200	696276800	46800	46750	46850	46750	55
241	20240603	151100	693702400	46850	46750	46850	46700	58
242	20240603	151000	690990450	46750	46700	46800	46700	58
243	20240603	150900	688278200	46750	46750	46800	46750	77
244	20240603	150800	684676650	46750	46750	46800	46700	84
245	20240603	150700	680751050	46750	46750	46800	46750	57
246	20240603	150600	678085950	46800	46800	46800	46750	61
247	20240603	150500	675232700	46800	46800	46800	46750	65
248	20240603	150400	672192250	46800	46750	46850	46750	53
249	20240603	150300	669713350	46750	46750	46850	46750	86
250	20240603	150200	665691600	46750	46700	46750	46650	51
251	20240603	150100	663309800	46700	46650	46750	46600	90
252	20240603	150000	659109950	46650	46600	46700	46600	51
253	20240603	145900	656730750	46600	46700	46700	46600	73
254	20240603	145800	653324850	46700	46650	46700	46650	77
255	20240603	145700	649731300	46650	46650	46700	46650	108
256	20240603	145600	644691650	46650	46700	46700	46600	71
257	20240603	145500	641380500	46700	46650	46700	46650	47
258	20240603	145400	639187750	46700	46650	46700	46650	108
259	20240603	145300	634147150	46700	46650	46700	46650	58
260	20240603	145200	631441300	46650	46650	46700	46650	61
261	20240603	145100	628594850	46650	46600	46700	46600	84
262	20240603	145000	624677300	46650	46650	46700	46650	52
263	20240603	144900	622250800	46650	46600	46650	46600	55
264	20240603	144800	619686550	46650	46650	46700	46650	60
265	20240603	144700	616887300	46650	46650	46700	46600	86
266	20240603	144600	612876250	46650	46650	46650	46600	62
267	20240603	144500	609985500	46650	46650	46650	46650	60
268	20240603	144400	607186500	46650	46650	46700	46650	71
269	20240603	144300	603873800	46700	46600	46700	46600	64
270	20240603	144200	600888100	46600	46650	46650	46600	63
271	20240603	144100	597951550	46650	46650	46700	46650	60
272	20240603	144000	595151050	46650	46650	46700	46600	83
273	20240603	143900	591279700	46650	46700	46700	46650	66
274	20240603	143800	588198550	46650	46650	46700	46650	96
275	20240603	143700	583718500	46650	46650	46700	46600	80
276	20240603	143600	579987900	46650	46650	46700	46650	36
277	20240603	143500	578307800	46650	46650	46700	46600	60
278	20240603	143400	575510250	46650	46700	46700	46550	926
279	20240603	143300	532399650	46700	46800	46800	46600	334
280	20240603	143200	516823500	46800	46800	46800	46650	104
281	20240603	143100	511959650	46800	46800	46800	46750	51
282	20240603	143000	509574650	46800	46800	46850	46800	73
283	20240603	142900	506157600	46800	46800	46850	46800	61
284	20240603	142800	503301950	46800	46800	46850	46800	87
285	20240603	142700	499227800	46800	46750	46850	46750	61
286	20240603	142600	496374050	46750	46850	46850	46750	53
287	20240603	142500	493893000	46750	46750	46750	46700	123
288	20240603	142400	488145750	46750	46750	46750	46700	58
289	20240603	142300	485435850	46750	46600	46750	46600	187
290	20240603	142200	476717350	46600	46600	46600	46600	64
291	20240603	142100	473734950	46600	46600	46600	46600	15
292	20240603	142000	473035950	46600	46600	46600	46600	2
293	20240603	141900	472942750	46600	46600	46600	46600	15
294	20240603	141800	472243750	46600	46600	46600	46600	40
295	20240603	141700	470379750	46600	46600	46600	46600	18
296	20240603	141600	469540950	46600	46650	46650	46600	268
297	20240603	141500	457049400	46650	46700	46700	46650	45
298	20240603	141400	454949400	46650	46650	46650	46650	60
299	20240603	141300	452150400	46700	46700	46700	46700	15
300	20240603	141200	451449900	46700	46700	46700	46700	57
301	20240603	141100	448788000	46750	46750	46750	46750	0
302	20240603	141000	448788000	46750	46750	46750	46750	15
303	20240603	140900	448086750	46700	46700	46700	46700	0
304	20240603	140800	448086750	46700	46700	46700	46700	5
305	20240603	140700	447853250	46700	46700	46700	46700	29
306	20240603	140600	446498950	46700	46700	46700	46700	16
307	20240603	140500	445751750	46700	46700	46700	46700	10
308	20240603	140400	445284750	46700	46700	46700	46700	34
309	20240603	140300	443696950	46650	46650	46650	46650	0
310	20240603	140200	443696950	46650	46650	46650	46650	45
311	20240603	140100	441597700	46650	46650	46650	46650	0
312	20240603	140000	441597700	46650	46700	46700	46650	144
313	20240603	135900	434879350	46700	46700	46700	46700	0
314	20240603	135800	434879350	46700	46800	46800	46700	231
315	20240603	135700	424083900	46800	46800	46800	46800	14
316	20240603	135600	423428700	46850	46850	46850	46850	15
317	20240603	135500	422725950	46850	46850	46850	46850	0
318	20240603	135400	422725950	46850	46850	46850	46850	10
319	20240603	135300	422257450	46800	46800	46800	46800	43
320	20240603	135200	420245050	46750	46750	46750	46750	0
321	20240603	135100	420245050	46750	46750	46750	46750	3
322	20240603	135000	420104800	46750	46750	46750	46750	0
323	20240603	134900	420104800	46750	46750	46750	46750	15
324	20240603	134800	419403550	46750	46750	46750	46750	0
325	20240603	134700	419403550	46750	46750	46750	46750	15
326	20240603	134600	418702300	46750	46750	46750	46750	0
327	20240603	134500	418702300	46750	46750	46750	46750	15
328	20240603	134400	418001050	46750	46750	46750	46750	0
329	20240603	134300	418001050	46750	46750	46750	46750	16
330	20240603	134200	417253050	46700	46700	46700	46700	0
331	20240603	134100	417253050	46700	46750	46750	46700	17
332	20240603	134000	416458350	46750	46750	46750	46750	0
333	20240603	133900	416458350	46750	46750	46750	46750	15
334	20240603	133800	415757100	46750	46750	46750	46750	0
335	20240603	133700	415757100	46750	46750	46750	46750	0
336	20240603	133600	415757100	46750	46750	46750	46750	15
337	20240603	133500	415055850	46750	46750	46750	46750	147
338	20240603	133400	408183600	46750	46750	46750	46750	0
339	20240603	133300	408183600	46750	46750	46750	46750	10
340	20240603	133200	407716100	46750	46800	46800	46750	31
341	20240603	133100	406266800	46800	46850	46850	46800	56
342	20240603	133000	403645250	46800	46800	46800	46800	0
343	20240603	132900	403645250	46800	46800	46800	46800	38
344	20240603	132800	401866850	46700	46700	46700	46700	0
345	20240603	132700	401866850	46700	46700	46700	46700	0
346	20240603	132600	401866850	46700	46800	46800	46700	124
347	20240603	132500	396069650	46850	46850	46850	46850	0
348	20240603	132400	396069650	46850	46850	46850	46850	15
349	20240603	132300	395366900	46850	46850	46850	46850	0
350	20240603	132200	395366900	46850	46850	46850	46850	15
351	20240603	132100	394664150	46850	46850	46850	46850	0
352	20240603	132000	394664150	46850	46850	46850	46850	36
353	20240603	131900	392977550	46850	46850	46850	46850	0
354	20240603	131800	392977550	46850	46850	46850	46850	0
355	20240603	131700	392977550	46850	46850	46850	46850	66
356	20240603	131600	389885450	46900	46900	46900	46900	0
357	20240603	131500	389885450	46900	46900	46900	46900	15
358	20240603	131400	389181950	46850	46850	46850	46850	0
359	20240603	131300	389181950	46850	46850	46850	46850	63
360	20240603	131200	386230400	46900	46900	46900	46900	0
361	20240603	131100	386230400	46900	46900	46900	46900	40
362	20240603	131000	384354400	46900	46900	46900	46900	69
363	20240603	130900	381118300	46900	46900	46900	46900	16
364	20240603	130800	380367900	46900	46900	46900	46900	43
365	20240603	130700	378351200	46900	46900	46900	46900	16
366	20240603	130600	377600800	46900	46900	46900	46900	10
367	20240603	130500	377131800	46900	46900	46900	46900	45
368	20240603	130400	375021300	46900	46900	46900	46900	24
369	20240603	130300	373895700	46900	46900	46900	46900	15
370	20240603	130200	373192200	46900	46900	46900	46900	0
371	20240603	130100	373192200	46900	46900	46900	46900	0
372	20240603	130000	373192200	46900	46900	46900	46900	15
373	20240603	125900	372488700	46900	46900	46900	46900	0
374	20240603	125800	372488700	46900	46900	46900	46900	15
375	20240603	125700	371785200	46900	46900	46900	46900	17
376	20240603	125600	370987900	46900	46900	46900	46900	17
377	20240603	125500	370190600	46900	46900	46900	46900	0
378	20240603	125400	370190600	46900	46900	46900	46900	15
379	20240603	125300	369487100	46900	46900	46900	46900	2
380	20240603	125200	369393300	46900	46900	46900	46900	15
381	20240603	125100	368689800	46900	46900	46900	46900	0
382	20240603	125000	368689800	46900	46900	46900	46900	15
383	20240603	124900	367986300	46850	46850	46850	46850	0
384	20240603	124800	367986300	46850	46850	46850	46850	0
385	20240603	124700	367986300	46850	46850	46850	46850	0
386	20240603	124600	367986300	46850	46850	46850	46850	26
387	20240603	124500	366768200	46850	46850	46850	46850	2
388	20240603	124400	366674500	46850	46850	46850	46850	84
389	20240603	124300	362739100	46850	46850	46850	46850	3
390	20240603	124200	362598550	46850	46850	46850	46850	2
391	20240603	124100	362504850	46850	46850	46850	46850	15
392	20240603	124000	361802100	46850	46850	46850	46850	1
393	20240603	123900	361755250	46850	46850	46850	46850	17
394	20240603	123800	360958800	46850	46800	46850	46800	534
395	20240603	123700	335958450	46800	46800	46800	46800	15
396	20240603	123600	335256450	46800	46800	46800	46800	0
397	20240603	123500	335256450	46800	46800	46800	46800	22
398	20240603	123400	334226850	46800	46800	46800	46800	1
399	20240603	123300	334180050	46750	46750	46750	46750	0
400	20240603	123200	334180050	46750	46750	46750	46750	0
401	20240603	123100	334180050	46750	46750	46750	46750	39
402	20240603	123000	332356800	46750	46750	46750	46750	91
403	20240603	122900	328102550	46800	46800	46800	46800	15
404	20240603	122800	327400550	46800	46800	46800	46800	0
405	20240603	122700	327400550	46800	46800	46800	46800	15
406	20240603	122600	326698550	46800	46800	46800	46800	1
407	20240603	122500	326651750	46800	46800	46800	46800	0
408	20240603	122400	326651750	46800	46800	46800	46800	15
409	20240603	122300	325949750	46800	46800	46800	46800	0
410	20240603	122200	325949750	46800	46750	46800	46750	16
411	20240603	122100	325201700	46750	46750	46750	46750	10
412	20240603	122000	324734200	46750	46750	46750	46750	0
413	20240603	121900	324734200	46750	46750	46750	46750	36
414	20240603	121800	323051200	46750	46750	46750	46750	41
415	20240603	121700	321134450	46750	46750	46750	46750	0
416	20240603	121600	321134450	46750	46750	46750	46750	0
417	20240603	121500	321134450	46750	46750	46750	46750	100
418	20240603	121400	316459450	46800	46800	46800	46800	15
419	20240603	121300	315757450	46800	46800	46800	46800	36
420	20240603	121200	314072650	46800	46800	46800	46800	15
421	20240603	121100	313370650	46800	46800	46800	46800	1
422	20240603	121000	313323850	46800	46800	46800	46800	34
423	20240603	120900	311732650	46800	46800	46800	46800	0
424	20240603	120800	311732650	46800	46800	46800	46800	0
425	20240603	120700	311732650	46800	46800	46800	46800	15
426	20240603	120600	311030650	46800	46800	46800	46800	0
427	20240603	120500	311030650	46800	46800	46800	46800	15
428	20240603	120400	310328650	46800	46800	46800	46800	0
429	20240603	120300	310328650	46800	46800	46800	46800	15
430	20240603	120200	309626650	46800	46800	46800	46800	0
431	20240603	120100	309626650	46800	46800	46800	46800	15
432	20240603	120000	308924650	46800	46800	46800	46800	0
433	20240603	115900	308924650	46800	46800	46800	46800	17
434	20240603	115800	308129050	46750	46750	46750	46750	0
435	20240603	115700	308129050	46750	46750	46750	46750	0
436	20240603	115600	308129050	46750	46750	46750	46750	100
437	20240603	115500	303454050	46800	46800	46800	46800	15
438	20240603	115400	302752050	46800	46800	46800	46800	0
439	20240603	115300	302752050	46800	46800	46800	46800	15
440	20240603	115200	302050050	46800	46800	46800	46800	25
441	20240603	115100	300880050	46800	46800	46800	46800	0
442	20240603	115000	300880050	46800	46800	46800	46800	15
443	20240603	114900	300178050	46800	46800	46800	46800	24
444	20240603	114800	299054850	46800	46750	46800	46750	19
445	20240603	114700	298165800	46750	46750	46750	46750	3
446	20240603	114600	298025550	46750	46750	46750	46750	6
447	20240603	114500	297745050	46800	46800	46800	46800	0
448	20240603	114400	297745050	46800	46800	46800	46800	0
449	20240603	114300	297745050	46800	46800	46800	46800	1
450	20240603	114200	297698250	46800	46800	46800	46800	0
451	20240603	114100	297698250	46800	46800	46800	46800	0
452	20240603	114000	297698250	46800	46750	46800	46750	155
453	20240603	113900	290451250	46800	46800	46800	46800	0
454	20240603	113800	290451250	46800	46800	46800	46800	15
455	20240603	113700	289749250	46800	46800	46800	46800	0
456	20240603	113600	289749250	46800	46800	46800	46800	1
457	20240603	113500	289702450	46800	46800	46800	46800	0
458	20240603	113400	289702450	46800	46800	46800	46800	0
459	20240603	113300	289702450	46800	46800	46800	46800	0
460	20240603	113200	289702450	46800	46800	46800	46800	0
461	20240603	113100	289702450	46800	46800	46800	46800	0
462	20240603	113000	289702450	46800	46800	46800	46600	150
463	20240603	112900	282689800	46800	46800	46800	46800	15
464	20240603	112800	281987800	46800	46800	46800	46800	0
465	20240603	112700	281987800	46800	46800	46800	46800	39
466	20240603	112600	280162600	46800	46800	46800	46800	1
467	20240603	112500	280115800	46800	46800	46800	46800	27
468	20240603	112400	278852200	46800	46800	46800	46800	6
469	20240603	112300	278571400	46800	46800	46800	46800	15
470	20240603	112200	277869400	46750	46750	46750	46750	20
471	20240603	112100	276934400	46750	46750	46750	46750	0
472	20240603	112000	276934400	46750	46700	46750	46700	81
473	20240603	111900	273148250	46700	46750	46750	46700	48
474	20240603	111800	270905800	46700	46700	46700	46700	0
475	20240603	111700	270905800	46700	46700	46700	46700	11
476	20240603	111600	270392100	46650	46650	46700	46650	12
477	20240603	111500	269832250	46700	46700	46700	46700	0
478	20240603	111400	269832250	46700	46700	46700	46700	21
479	20240603	111300	268851550	46700	46700	46700	46700	1
480	20240603	111200	268804850	46700	46650	46700	46650	186
481	20240603	111100	260127150	46700	46700	46700	46700	45
482	20240603	111000	258025650	46750	46750	46750	46750	15
483	20240603	110900	257324400	46650	46650	46650	46650	0
484	20240603	110800	257324400	46650	46750	46750	46650	103
485	20240603	110700	252515550	46700	46750	46750	46700	49
486	20240603	110600	250225700	46800	46850	46850	46800	77
487	20240603	110500	246621350	46850	46850	46850	46850	0
488	20240603	110400	246621350	46850	46850	46850	46850	15
489	20240603	110300	245918600	46850	46850	46850	46850	331
490	20240603	110200	230411250	46850	46850	46850	46850	17
491	20240603	110100	229614800	46850	46850	46850	46850	15
492	20240603	110000	228912050	46850	46850	46850	46850	15
493	20240603	105900	228209300	46800	46800	46800	46800	17
494	20240603	105800	227413700	46800	46800	46800	46800	0
495	20240603	105700	227413700	46800	46800	46850	46800	138
496	20240603	105600	220951500	46800	46800	46800	46800	53
497	20240603	105500	218471100	46850	46850	46850	46850	15
498	20240603	105400	217768350	46850	46850	46850	46850	0
499	20240603	105300	217768350	46850	46850	46850	46850	15
500	20240603	105200	217065600	46850	46850	46850	46850	0
501	20240603	105100	217065600	46850	46850	46850	46850	15
502	20240603	105000	216362850	46850	46850	46850	46850	1
503	20240603	104900	216316000	46850	46850	46850	46850	16
504	20240603	104800	215566400	46800	46800	46800	46800	0
505	20240603	104700	215566400	46800	46850	46850	46800	68
506	20240603	104600	212381200	46800	46800	46800	46800	0
507	20240603	104500	212381200	46800	46800	46800	46800	17
508	20240603	104400	211585600	46800	46800	46800	46800	0
509	20240603	104300	211585600	46800	46800	46800	46800	15
510	20240603	104200	210883600	46800	46800	46800	46800	25
511	20240603	104100	209713600	46800	46800	46800	46800	63
512	20240603	104000	206765200	46850	46850	46850	46850	0
513	20240603	103900	206765200	46850	46850	46850	46850	96
514	20240603	103800	202267600	46800	46800	46800	46800	24
515	20240603	103700	201144400	46800	46800	46800	46800	6
516	20240603	103600	200863600	46700	46700	46700	46700	65
517	20240603	103500	197828100	46800	46800	46800	46800	102
518	20240603	103400	193054500	46800	46800	46800	46800	0
519	20240603	103300	193054500	46800	46800	46800	46800	0
520	20240603	103200	193054500	46800	46750	46800	46750	38
521	20240603	103100	191277500	46700	46700	46700	46700	49
522	20240603	103000	188989200	46600	46600	46750	46600	130
523	20240603	102900	182930900	46600	46600	46600	46600	24
524	20240603	102800	181812500	46550	46550	46550	46550	0
525	20240603	102700	181812500	46550	46550	46550	46550	0
526	20240603	102600	181812500	46550	46550	46550	46550	99
527	20240603	102500	177204050	46550	46550	46550	46550	44
528	20240603	102400	175155850	46550	46550	46550	46550	0
529	20240603	102300	175155850	46550	46550	46550	46550	36
530	20240603	102200	173480050	46550	46550	46550	46550	26
531	20240603	102100	172269750	46550	46550	46550	46550	0
532	20240603	102000	172269750	46550	46550	46550	46550	24
533	20240603	101900	171152550	46550	46550	46550	46550	100
534	20240603	101800	166497550	46400	46400	46400	46400	0
535	20240603	101700	166497550	46400	46400	46400	46400	12
536	20240603	101600	165940750	46400	46400	46400	46400	0
537	20240603	101500	165940750	46400	46400	46400	46400	200
538	20240603	101400	156660750	46400	46400	46400	46400	0
539	20240603	101300	156660750	46400	46400	46400	46400	0
540	20240603	101200	156660750	46400	46400	46400	46400	0
541	20240603	101100	156660750	46400	46400	46400	46400	2
542	20240603	101000	156567950	46450	46400	46450	46400	1314
543	20240603	100900	95596000	46350	46350	46350	46350	0
544	20240603	100800	95596000	46350	46350	46350	46350	0
545	20240603	100700	95596000	46350	46350	46350	46350	0
546	20240603	100600	95596000	46350	46350	46350	46350	106
547	20240603	100500	90682900	46350	46350	46350	46350	0
548	20240603	100400	90682900	46350	46350	46350	46350	0
549	20240603	100300	90682900	46350	46350	46350	46350	0
550	20240603	100200	90682900	46350	46350	46350	46350	0
551	20240603	100100	90682900	46350	46400	46400	46350	95
552	20240603	100000	86279600	46400	46400	46400	46400	1
553	20240603	095900	86233200	46400	46400	46400	46400	0
554	20240603	095800	86233200	46400	46400	46400	46400	0
555	20240603	095700	86233200	46400	46400	46400	46400	0
556	20240603	095600	86233200	46400	46450	46450	46400	139
557	20240603	095500	79778950	46450	46450	46450	46450	0
558	20240603	095400	79778950	46450	46450	46450	46450	1
559	20240603	095300	79732500	46500	46500	46500	46500	2
560	20240603	095200	79639500	46500	46500	46500	46500	0
561	20240603	095100	79639500	46500	46500	46500	46500	50
562	20240603	095000	77314500	46500	46500	46500	46500	0
563	20240603	094900	77314500	46500	46500	46500	46500	0
564	20240603	094800	77314500	46500	46500	46500	46500	0
565	20240603	094700	77314500	46500	46500	46500	46500	0
566	20240603	094600	77314500	46500	46500	46500	46500	0
567	20240603	094500	77314500	46500	46500	46500	46500	24
568	20240603	094400	76198500	46450	46450	46450	46450	0
569	20240603	094300	76198500	46450	46450	46450	46450	0
570	20240603	094200	76198500	46450	46450	46450	46450	52
571	20240603	094100	73783100	46450	46450	46450	46450	1
572	20240603	094000	73736650	46450	46450	46450	46450	0
573	20240603	093900	73736650	46450	46400	46450	46400	80
574	20240603	093800	70023450	46400	46400	46400	46400	0
575	20240603	093700	70023450	46400	46400	46400	46400	0
576	20240603	093600	70023450	46400	46400	46400	46400	0
577	20240603	093500	70023450	46400	46400	46400	46400	1
578	20240603	093400	69977050	46400	46400	46400	46400	57
579	20240603	093300	67332250	46400	46400	46400	46400	0
580	20240603	093200	67332250	46400	46400	46400	46400	41
581	20240603	093100	65429850	46400	46400	46400	46400	0
582	20240603	093000	65429850	46400	46400	46400	46400	0
583	20240603	092900	65429850	46400	46400	46400	46400	0
584	20240603	092800	65429850	46400	46350	46400	46350	36
585	20240603	092700	63759500	46300	46350	46350	46300	242
586	20240603	092600	52550800	46300	46300	46350	46300	53
587	20240603	092500	50096850	46250	46250	46250	46250	60
588	20240603	092400	47321850	46200	46200	46200	46200	20
589	20240603	092300	46397850	46200	46200	46200	46200	80
590	20240603	092200	42701850	46250	46250	46250	46250	42
591	20240603	092100	40759350	46250	46300	46400	46200	673
592	20240603	092000	9646700	46300	46300	46300	46300	0
593	20240603	091900	9646700	46300	46300	46300	46300	0
594	20240603	091800	9646700	46300	46300	46300	46300	5
595	20240603	091700	9415200	46300	46350	46350	46300	5
596	20240603	091600	9183600	46400	46400	46400	46400	1
597	20240603	091500	9137200	46400	46400	46400	46400	11
598	20240603	091400	8626800	46400	46500	46500	46400	11
599	20240603	091300	8115700	46450	46450	46450	46450	0
600	20240603	091200	8115700	46450	46450	46450	46450	2
601	20240603	091100	8022800	46400	46400	46400	46400	34
602	20240603	091000	6445200	46450	46450	46450	46450	22
603	20240603	090900	5423300	46450	46450	46450	46450	1
604	20240603	090800	5376850	46400	46300	46400	46300	40
605	20240603	090700	3522850	46400	46400	46400	46400	0
606	20240603	090600	3522850	46400	46400	46400	46400	0
607	20240603	090500	3522850	46400	46400	46400	46400	0
608	20240603	090400	3522850	46400	46400	46400	46400	2
609	20240603	090300	3430050	46350	46350	46350	46350	0
610	20240603	090200	3430050	46350	46350	46350	46350	0
611	20240603	090100	3430050	46350	46350	46350	46350	0
612	20240603	090000	3430050	46350	46350	46500	46350	74