KissMeData/388720/min/candle-20240605.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240605	213000	4840629400	29050	29050	29050	29050	2000
3	20240605	212900	4840629400	29050	29050	29050	29050	0
4	20240605	212800	4840629400	29050	29050	29050	29050	0
5	20240605	212700	4840629400	29050	29050	29050	29050	0
6	20240605	212600	4840629400	29050	29050	29050	29050	0
7	20240605	212500	4840629400	29050	29050	29050	29050	0
8	20240605	212400	4840629400	29050	29050	29050	29050	0
9	20240605	212300	4840629400	29050	29050	29050	29050	0
10	20240605	212200	4840629400	29050	29050	29050	29050	0
11	20240605	212100	4840629400	29050	29050	29050	29050	0
12	20240605	212000	4840629400	29050	29050	29050	29050	0
13	20240605	211900	4840629400	29050	29050	29050	29050	0
14	20240605	211800	4840629400	29050	29050	29050	29050	0
15	20240605	211700	4840629400	29050	29050	29050	29050	0
16	20240605	211600	4840629400	29050	29050	29050	29050	0
17	20240605	211500	4840629400	29050	29050	29050	29050	0
18	20240605	211400	4840629400	29050	29050	29050	29050	0
19	20240605	211300	4840629400	29050	29050	29050	29050	0
20	20240605	211200	4840629400	29050	29050	29050	29050	0
21	20240605	211100	4840629400	29050	29050	29050	29050	0
22	20240605	211000	4840629400	29050	29050	29050	29050	0
23	20240605	210900	4840629400	29050	29050	29050	29050	0
24	20240605	210800	4840629400	29050	29050	29050	29050	0
25	20240605	210700	4840629400	29050	29050	29050	29050	0
26	20240605	210600	4840629400	29050	29050	29050	29050	0
27	20240605	210500	4840629400	29050	29050	29050	29050	0
28	20240605	210400	4840629400	29050	29050	29050	29050	0
29	20240605	210300	4840629400	29050	29050	29050	29050	0
30	20240605	210200	4840629400	29050	29050	29050	29050	0
31	20240605	210100	4840629400	29050	29050	29050	29050	0
32	20240605	210000	4840629400	29050	29050	29050	29050	2000
33	20240605	205900	4840629400	29050	29050	29050	29050	0
34	20240605	205800	4840629400	29050	29050	29050	29050	0
35	20240605	205700	4840629400	29050	29050	29050	29050	0
36	20240605	205600	4840629400	29050	29050	29050	29050	0
37	20240605	205500	4840629400	29050	29050	29050	29050	0
38	20240605	205400	4840629400	29050	29050	29050	29050	0
39	20240605	205300	4840629400	29050	29050	29050	29050	0
40	20240605	205200	4840629400	29050	29050	29050	29050	0
41	20240605	205100	4840629400	29050	29050	29050	29050	0
42	20240605	205000	4840629400	29050	29050	29050	29050	0
43	20240605	204900	4840629400	29050	29050	29050	29050	0
44	20240605	204800	4840629400	29050	29050	29050	29050	0
45	20240605	204700	4840629400	29050	29050	29050	29050	0
46	20240605	204600	4840629400	29050	29050	29050	29050	0
47	20240605	204500	4840629400	29050	29050	29050	29050	0
48	20240605	204400	4840629400	29050	29050	29050	29050	0
49	20240605	204300	4840629400	29050	29050	29050	29050	0
50	20240605	204200	4840629400	29050	29050	29050	29050	0
51	20240605	204100	4840629400	29050	29050	29050	29050	0
52	20240605	204000	4840629400	29050	29050	29050	29050	0
53	20240605	203900	4840629400	29050	29050	29050	29050	0
54	20240605	203800	4840629400	29050	29050	29050	29050	0
55	20240605	203700	4840629400	29050	29050	29050	29050	0
56	20240605	203600	4840629400	29050	29050	29050	29050	0
57	20240605	203500	4840629400	29050	29050	29050	29050	0
58	20240605	203400	4840629400	29050	29050	29050	29050	0
59	20240605	203300	4840629400	29050	29050	29050	29050	0
60	20240605	203200	4840629400	29050	29050	29050	29050	0
61	20240605	203100	4840629400	29050	29050	29050	29050	0
62	20240605	203000	4840629400	29050	29050	29050	29050	2000
63	20240605	202900	4840629400	29050	29050	29050	29050	0
64	20240605	202800	4840629400	29050	29050	29050	29050	0
65	20240605	202700	4840629400	29050	29050	29050	29050	0
66	20240605	202600	4840629400	29050	29050	29050	29050	0
67	20240605	202500	4840629400	29050	29050	29050	29050	0
68	20240605	202400	4840629400	29050	29050	29050	29050	0
69	20240605	202300	4840629400	29050	29050	29050	29050	0
70	20240605	202200	4840629400	29050	29050	29050	29050	0
71	20240605	202100	4840629400	29050	29050	29050	29050	0
72	20240605	202000	4840629400	29050	29050	29050	29050	0
73	20240605	201900	4840629400	29050	29050	29050	29050	0
74	20240605	201800	4840629400	29050	29050	29050	29050	0
75	20240605	201700	4840629400	29050	29050	29050	29050	0
76	20240605	201600	4840629400	29050	29050	29050	29050	0
77	20240605	201500	4840629400	29050	29050	29050	29050	0
78	20240605	201400	4840629400	29050	29050	29050	29050	0
79	20240605	201300	4840629400	29050	29050	29050	29050	0
80	20240605	201200	4840629400	29050	29050	29050	29050	0
81	20240605	201100	4840629400	29050	29050	29050	29050	0
82	20240605	201000	4840629400	29050	29050	29050	29050	0
83	20240605	200900	4840629400	29050	29050	29050	29050	0
84	20240605	200800	4840629400	29050	29050	29050	29050	0
85	20240605	200700	4840629400	29050	29050	29050	29050	0
86	20240605	200600	4840629400	29050	29050	29050	29050	0
87	20240605	200500	4840629400	29050	29050	29050	29050	0
88	20240605	200400	4840629400	29050	29050	29050	29050	0
89	20240605	200300	4840629400	29050	29050	29050	29050	0
90	20240605	200200	4840629400	29050	29050	29050	29050	0
91	20240605	200100	4840629400	29050	29050	29050	29050	0
92	20240605	200000	4840629400	29050	29050	29050	29050	2000
93	20240605	195900	4840629400	29050	29050	29050	29050	0
94	20240605	195800	4840629400	29050	29050	29050	29050	0
95	20240605	195700	4840629400	29050	29050	29050	29050	0
96	20240605	195600	4840629400	29050	29050	29050	29050	0
97	20240605	195500	4840629400	29050	29050	29050	29050	0
98	20240605	195400	4840629400	29050	29050	29050	29050	0
99	20240605	195300	4840629400	29050	29050	29050	29050	0
100	20240605	195200	4840629400	29050	29050	29050	29050	0
101	20240605	195100	4840629400	29050	29050	29050	29050	0
102	20240605	195000	4840629400	29050	29050	29050	29050	0
103	20240605	194900	4840629400	29050	29050	29050	29050	0
104	20240605	194800	4840629400	29050	29050	29050	29050	0
105	20240605	194700	4840629400	29050	29050	29050	29050	0
106	20240605	194600	4840629400	29050	29050	29050	29050	0
107	20240605	194500	4840629400	29050	29050	29050	29050	0
108	20240605	194400	4840629400	29050	29050	29050	29050	0
109	20240605	194300	4840629400	29050	29050	29050	29050	0
110	20240605	194200	4840629400	29050	29050	29050	29050	0
111	20240605	194100	4840629400	29050	29050	29050	29050	0
112	20240605	194000	4840629400	29050	29050	29050	29050	0
113	20240605	193900	4840629400	29050	29050	29050	29050	0
114	20240605	193800	4840629400	29050	29050	29050	29050	0
115	20240605	193700	4840629400	29050	29050	29050	29050	0
116	20240605	193600	4840629400	29050	29050	29050	29050	0
117	20240605	193500	4840629400	29050	29050	29050	29050	0
118	20240605	193400	4840629400	29050	29050	29050	29050	0
119	20240605	193300	4840629400	29050	29050	29050	29050	0
120	20240605	193200	4840629400	29050	29050	29050	29050	0
121	20240605	193100	4840629400	29050	29050	29050	29050	0
122	20240605	193000	4840629400	29050	29050	29050	29050	2000
123	20240605	192900	4840629400	29050	29050	29050	29050	0
124	20240605	192800	4840629400	29050	29050	29050	29050	0
125	20240605	192700	4840629400	29050	29050	29050	29050	0
126	20240605	192600	4840629400	29050	29050	29050	29050	0
127	20240605	192500	4840629400	29050	29050	29050	29050	0
128	20240605	192400	4840629400	29050	29050	29050	29050	0
129	20240605	192300	4840629400	29050	29050	29050	29050	0
130	20240605	192200	4840629400	29050	29050	29050	29050	0
131	20240605	192100	4840629400	29050	29050	29050	29050	0
132	20240605	192000	4840629400	29050	29050	29050	29050	0
133	20240605	191900	4840629400	29050	29050	29050	29050	0
134	20240605	191800	4840629400	29050	29050	29050	29050	0
135	20240605	191700	4840629400	29050	29050	29050	29050	0
136	20240605	191600	4840629400	29050	29050	29050	29050	0
137	20240605	191500	4840629400	29050	29050	29050	29050	0
138	20240605	191400	4840629400	29050	29050	29050	29050	0
139	20240605	191300	4840629400	29050	29050	29050	29050	0
140	20240605	191200	4840629400	29050	29050	29050	29050	0
141	20240605	191100	4840629400	29050	29050	29050	29050	0
142	20240605	191000	4840629400	29050	29050	29050	29050	0
143	20240605	190900	4840629400	29050	29050	29050	29050	0
144	20240605	190800	4840629400	29050	29050	29050	29050	0
145	20240605	190700	4840629400	29050	29050	29050	29050	0
146	20240605	190600	4840629400	29050	29050	29050	29050	0
147	20240605	190500	4840629400	29050	29050	29050	29050	0
148	20240605	190400	4840629400	29050	29050	29050	29050	0
149	20240605	190300	4840629400	29050	29050	29050	29050	0
150	20240605	190200	4840629400	29050	29050	29050	29050	0
151	20240605	190100	4840629400	29050	29050	29050	29050	0
152	20240605	190000	4840629400	29050	29050	29050	29050	2000
153	20240605	185900	4840629400	29050	29050	29050	29050	0
154	20240605	185800	4840629400	29050	29050	29050	29050	0
155	20240605	185700	4840629400	29050	29050	29050	29050	0
156	20240605	185600	4840629400	29050	29050	29050	29050	0
157	20240605	185500	4840629400	29050	29050	29050	29050	0
158	20240605	185400	4840629400	29050	29050	29050	29050	0
159	20240605	185300	4840629400	29050	29050	29050	29050	0
160	20240605	185200	4840629400	29050	29050	29050	29050	0
161	20240605	185100	4840629400	29050	29050	29050	29050	0
162	20240605	185000	4840629400	29050	29050	29050	29050	0
163	20240605	184900	4840629400	29050	29050	29050	29050	0
164	20240605	184800	4840629400	29050	29050	29050	29050	0
165	20240605	184700	4840629400	29050	29050	29050	29050	0
166	20240605	184600	4840629400	29050	29050	29050	29050	0
167	20240605	184500	4840629400	29050	29050	29050	29050	0
168	20240605	184400	4840629400	29050	29050	29050	29050	0
169	20240605	184300	4840629400	29050	29050	29050	29050	0
170	20240605	184200	4840629400	29050	29050	29050	29050	0
171	20240605	184100	4840629400	29050	29050	29050	29050	0
172	20240605	184000	4840629400	29050	29050	29050	29050	0
173	20240605	183900	4840629400	29050	29050	29050	29050	0
174	20240605	183800	4840629400	29050	29050	29050	29050	0
175	20240605	183700	4840629400	29050	29050	29050	29050	0
176	20240605	183600	4840629400	29050	29050	29050	29050	0
177	20240605	183500	4840629400	29050	29050	29050	29050	0
178	20240605	183400	4840629400	29050	29050	29050	29050	0
179	20240605	183300	4840629400	29050	29050	29050	29050	0
180	20240605	183200	4840629400	29050	29050	29050	29050	0
181	20240605	183100	4840629400	29050	29050	29050	29050	0
182	20240605	183000	4840629400	29050	29050	29050	29050	2000
183	20240605	182900	4840629400	29050	29050	29050	29050	0
184	20240605	182800	4840629400	29050	29050	29050	29050	0
185	20240605	182700	4840629400	29050	29050	29050	29050	0
186	20240605	182600	4840629400	29050	29050	29050	29050	0
187	20240605	182500	4840629400	29050	29050	29050	29050	0
188	20240605	182400	4840629400	29050	29050	29050	29050	0
189	20240605	182300	4840629400	29050	29050	29050	29050	0
190	20240605	182200	4840629400	29050	29050	29050	29050	0
191	20240605	182100	4840629400	29050	29050	29050	29050	0
192	20240605	182000	4840629400	29050	29050	29050	29050	0
193	20240605	181900	4840629400	29050	29050	29050	29050	0
194	20240605	181800	4840629400	29050	29050	29050	29050	0
195	20240605	181700	4840629400	29050	29050	29050	29050	0
196	20240605	181600	4840629400	29050	29050	29050	29050	0
197	20240605	181500	4840629400	29050	29050	29050	29050	0
198	20240605	181400	4840629400	29050	29050	29050	29050	0
199	20240605	181300	4840629400	29050	29050	29050	29050	0
200	20240605	181200	4840629400	29050	29050	29050	29050	0
201	20240605	181100	4840629400	29050	29050	29050	29050	0
202	20240605	181000	4840629400	29050	29050	29050	29050	0
203	20240605	180900	4840629400	29050	29050	29050	29050	0
204	20240605	180800	4840629400	29050	29050	29050	29050	0
205	20240605	180700	4840629400	29050	29050	29050	29050	0
206	20240605	180600	4840629400	29050	29050	29050	29050	0
207	20240605	180500	4840629400	29050	29050	29050	29050	0
208	20240605	180400	4840629400	29050	29050	29050	29050	0
209	20240605	180300	4840629400	29050	29050	29050	29050	0
210	20240605	180200	4840629400	29050	29050	29050	29050	0
211	20240605	180100	4840629400	29050	29050	29050	29050	0
212	20240605	180000	4840629400	29050	29050	29050	29050	2000
213	20240605	175900	4840629400	29050	29050	29050	29050	0
214	20240605	175800	4840629400	29050	29050	29050	29050	0
215	20240605	175700	4840629400	29050	29050	29050	29050	0
216	20240605	175600	4840629400	29050	29050	29050	29050	0
217	20240605	175500	4840629400	29050	29050	29050	29050	0
218	20240605	175400	4840629400	29050	29050	29050	29050	0
219	20240605	175300	4840629400	29050	29050	29050	29050	0
220	20240605	175200	4840629400	29050	29050	29050	29050	0
221	20240605	175100	4840629400	29050	29050	29050	29050	0
222	20240605	175000	4840629400	29050	29050	29050	29050	0
223	20240605	174900	4840629400	29050	29050	29050	29050	0
224	20240605	174800	4840629400	29050	29050	29050	29050	0
225	20240605	174700	4840629400	29050	29050	29050	29050	0
226	20240605	174600	4840629400	29050	29050	29050	29050	0
227	20240605	174500	4840629400	29050	29050	29050	29050	0
228	20240605	174400	4840629400	29050	29050	29050	29050	0
229	20240605	174300	4840629400	29050	29050	29050	29050	0
230	20240605	174200	4840629400	29050	29050	29050	29050	0
231	20240605	174100	4840629400	29050	29050	29050	29050	0
232	20240605	174000	4840629400	29050	29050	29050	29050	0
233	20240605	173900	4840629400	29050	29050	29050	29050	0
234	20240605	173800	4840629400	29050	29050	29050	29050	0
235	20240605	173700	4840629400	29050	29050	29050	29050	0
236	20240605	173600	4840629400	29050	29050	29050	29050	0
237	20240605	173500	4840629400	29050	29050	29050	29050	0
238	20240605	173400	4840629400	29050	29050	29050	29050	0
239	20240605	173300	4840629400	29050	29050	29050	29050	0
240	20240605	173200	4840629400	29050	29050	29050	29050	0
241	20240605	173100	4840629400	29050	29050	29050	29050	0
242	20240605	173000	4840629400	29050	29050	29050	29050	2000
243	20240605	172900	4840629400	29050	29050	29050	29050	0
244	20240605	172800	4840629400	29050	29050	29050	29050	0
245	20240605	172700	4840629400	29050	29050	29050	29050	0
246	20240605	172600	4840629400	29050	29050	29050	29050	0
247	20240605	172500	4840629400	29050	29050	29050	29050	0
248	20240605	172400	4840629400	29050	29050	29050	29050	0
249	20240605	172300	4840629400	29050	29050	29050	29050	0
250	20240605	172200	4840629400	29050	29050	29050	29050	0
251	20240605	172100	4840629400	29050	29050	29050	29050	0
252	20240605	172000	4840629400	29050	29050	29050	29050	0
253	20240605	171900	4840629400	29050	29050	29050	29050	0
254	20240605	171800	4840629400	29050	29050	29050	29050	0
255	20240605	171700	4840629400	29050	29050	29050	29050	0
256	20240605	171600	4840629400	29050	29050	29050	29050	0
257	20240605	171500	4840629400	29050	29050	29050	29050	0
258	20240605	171400	4840629400	29050	29050	29050	29050	0
259	20240605	171300	4840629400	29050	29050	29050	29050	0
260	20240605	171200	4840629400	29050	29050	29050	29050	0
261	20240605	171100	4840629400	29050	29050	29050	29050	0
262	20240605	171000	4840629400	29050	29050	29050	29050	0
263	20240605	170900	4840629400	29050	29050	29050	29050	0
264	20240605	170800	4840629400	29050	29050	29050	29050	0
265	20240605	170700	4840629400	29050	29050	29050	29050	0
266	20240605	170600	4840629400	29050	29050	29050	29050	0
267	20240605	170500	4840629400	29050	29050	29050	29050	0
268	20240605	170400	4840629400	29050	29050	29050	29050	0
269	20240605	170300	4840629400	29050	29050	29050	29050	0
270	20240605	170200	4840629400	29050	29050	29050	29050	0
271	20240605	170100	4840629400	29050	29050	29050	29050	0
272	20240605	170000	4840629400	29050	29050	29050	29050	2000
273	20240605	165900	4840629400	29050	29050	29050	29050	0
274	20240605	165800	4840629400	29050	29050	29050	29050	0
275	20240605	165700	4840629400	29050	29050	29050	29050	0
276	20240605	165600	4840629400	29050	29050	29050	29050	0
277	20240605	165500	4840629400	29050	29050	29050	29050	0
278	20240605	165400	4840629400	29050	29050	29050	29050	0
279	20240605	165300	4840629400	29050	29050	29050	29050	0
280	20240605	165200	4840629400	29050	29050	29050	29050	0
281	20240605	165100	4840629400	29050	29050	29050	29050	0
282	20240605	165000	4840629400	29050	29050	29050	29050	0
283	20240605	164900	4840629400	29050	29050	29050	29050	0
284	20240605	164800	4840629400	29050	29050	29050	29050	0
285	20240605	164700	4840629400	29050	29050	29050	29050	0
286	20240605	164600	4840629400	29050	29050	29050	29050	0
287	20240605	164500	4840629400	29050	29050	29050	29050	0
288	20240605	164400	4840629400	29050	29050	29050	29050	0
289	20240605	164300	4840629400	29050	29050	29050	29050	0
290	20240605	164200	4840629400	29050	29050	29050	29050	0
291	20240605	164100	4840629400	29050	29050	29050	29050	0
292	20240605	164000	4840629400	29050	29050	29050	29050	0
293	20240605	163900	4840629400	29050	29050	29050	29050	0
294	20240605	163800	4840629400	29050	29050	29050	29050	0
295	20240605	163700	4840629400	29050	29050	29050	29050	0
296	20240605	163600	4840629400	29050	29050	29050	29050	0
297	20240605	163500	4840629400	29050	29050	29050	29050	0
298	20240605	163400	4840629400	29050	29050	29050	29050	0
299	20240605	163300	4840629400	29050	29050	29050	29050	0
300	20240605	163200	4840629400	29050	29050	29050	29050	0
301	20240605	163100	4840629400	29050	29050	29050	29050	0
302	20240605	163000	4840629400	29050	29050	29050	29050	2000
303	20240605	162900	4840629400	29050	29050	29050	29050	0
304	20240605	162800	4840629400	29050	29050	29050	29050	0
305	20240605	162700	4840629400	29050	29050	29050	29050	0
306	20240605	162600	4840629400	29050	29050	29050	29050	0
307	20240605	162500	4840629400	29050	29050	29050	29050	0
308	20240605	162400	4840629400	29050	29050	29050	29050	0
309	20240605	162300	4840629400	29050	29050	29050	29050	0
310	20240605	162200	4840629400	29050	29050	29050	29050	0
311	20240605	162100	4840629400	29050	29050	29050	29050	0
312	20240605	162000	4840629400	29050	29050	29050	29050	0
313	20240605	161900	4840629400	29050	29050	29050	29050	0
314	20240605	161800	4840629400	29050	29050	29050	29050	0
315	20240605	161700	4840629400	29050	29050	29050	29050	0
316	20240605	161600	4840629400	29050	29050	29050	29050	0
317	20240605	161500	4840629400	29050	29050	29050	29050	0
318	20240605	161400	4840629400	29050	29050	29050	29050	0
319	20240605	161300	4840629400	29050	29050	29050	29050	0
320	20240605	161200	4840629400	29050	29050	29050	29050	0
321	20240605	161100	4840629400	29050	29050	29050	29050	0
322	20240605	161000	4840629400	29050	29050	29050	29050	0
323	20240605	160900	4840629400	29050	29050	29050	29050	0
324	20240605	160800	4840629400	29050	29050	29050	29050	0
325	20240605	160700	4840629400	29050	29050	29050	29050	0
326	20240605	160600	4840629400	29050	29050	29050	29050	0
327	20240605	160500	4840629400	29050	29050	29050	29050	0
328	20240605	160400	4840629400	29050	29050	29050	29050	0
329	20240605	160300	4840629400	29050	29050	29050	29050	0
330	20240605	160200	4840629400	29050	29050	29050	29050	0
331	20240605	160100	4840629400	29050	29050	29050	29050	0
332	20240605	160000	4840629400	29050	29050	29050	29050	2000
333	20240605	155900	4840629400	29050	29050	29050	29050	0
334	20240605	155800	4840629400	29050	29050	29050	29050	0
335	20240605	155700	4840629400	29050	29050	29050	29050	0
336	20240605	155600	4840629400	29050	29050	29050	29050	0
337	20240605	155500	4840629400	29050	29050	29050	29050	0
338	20240605	155400	4840629400	29050	29050	29050	29050	0
339	20240605	155300	4840629400	29050	29050	29050	29050	0
340	20240605	155200	4840629400	29050	29050	29050	29050	0
341	20240605	155100	4840629400	29050	29050	29050	29050	0
342	20240605	155000	4840629400	29050	29050	29050	29050	0
343	20240605	154900	4840629400	29050	29050	29050	29050	0
344	20240605	154800	4840629400	29050	29050	29050	29050	0
345	20240605	154700	4840629400	29050	29050	29050	29050	0
346	20240605	154600	4840629400	29050	29050	29050	29050	0
347	20240605	154500	4840629400	29050	29050	29050	29050	0
348	20240605	154400	4840629400	29050	29050	29050	29050	0
349	20240605	154300	4840629400	29050	29050	29050	29050	0
350	20240605	154200	4840629400	29050	29050	29050	29050	0
351	20240605	154100	4840629400	29050	29050	29050	29050	0
352	20240605	154000	4840629400	29050	29050	29050	29050	0
353	20240605	153900	4840629400	29050	29050	29050	29050	0
354	20240605	153800	4840629400	29050	29050	29050	29050	0
355	20240605	153700	4840629400	29050	29050	29050	29050	0
356	20240605	153600	4840629400	29050	29050	29050	29050	0
357	20240605	153500	4840629400	29050	29050	29050	29050	0
358	20240605	153400	4840629400	29050	29050	29050	29050	0
359	20240605	153300	4840629400	29050	29050	29050	29050	0
360	20240605	153200	4840629400	29050	29050	29050	29050	0
361	20240605	153100	4840629400	29050	29050	29050	29050	0
362	20240605	153000	4840629400	29050	29050	29050	29050	4000
363	20240605	152900	4782529400	29200	29200	29200	29200	0
364	20240605	152800	4782529400	29200	29200	29200	29200	0
365	20240605	152700	4782529400	29200	29200	29200	29200	0
366	20240605	152600	4782529400	29200	29200	29200	29200	0
367	20240605	152500	4782529400	29200	29200	29200	29200	0
368	20240605	152400	4782529400	29200	29200	29200	29200	0
369	20240605	152300	4782529400	29200	29200	29200	29200	0
370	20240605	152200	4782529400	29200	29200	29200	29200	0
371	20240605	152100	4782529400	29200	29200	29200	29200	0
372	20240605	152000	4782529400	29200	29200	29200	29200	0
373	20240605	151900	4782529400	29200	29150	29200	29100	1645
374	20240605	151800	4734549500	29100	29050	29100	29000	1059
375	20240605	151700	4703779200	29050	29050	29050	29000	304
376	20240605	151600	4694956400	29100	29100	29100	29100	7
377	20240605	151500	4694752700	29000	29000	29000	29000	71
378	20240605	151400	4692693700	28900	28900	28900	28900	2
379	20240605	151300	4692635900	28900	29050	29050	28900	502
380	20240605	151200	4678063150	29100	29100	29100	29100	0
381	20240605	151100	4678063150	29100	28850	29100	28800	1377
382	20240605	151000	4638241150	28850	28900	28900	28850	141
383	20240605	150900	4634172300	28900	28900	28900	28900	583
384	20240605	150800	4617323600	28900	28950	28950	28900	422
385	20240605	150700	4605114950	28950	29100	29100	28950	520
386	20240605	150600	4590039600	28950	29100	29300	28950	726
387	20240605	150500	4568939550	29300	28950	29300	28900	2216
388	20240605	150400	4504228750	28900	28900	28900	28900	1020
389	20240605	150300	4474750750	28900	28900	28900	28900	72
390	20240605	150200	4472669950	28900	28900	28900	28900	3
391	20240605	150100	4472583250	28900	28900	28900	28900	675
392	20240605	150000	4453075750	28900	28900	28900	28900	200
393	20240605	145900	4447295750	28900	29000	29000	28900	23
394	20240605	145800	4446629050	29000	28900	29000	28900	149
395	20240605	145700	4442321550	28900	28950	28950	28900	1235
396	20240605	145600	4406585200	29000	29000	29000	29000	1
397	20240605	145500	4406556200	29000	28950	29050	28950	177
398	20240605	145400	4401423400	28950	29050	29050	28950	90
399	20240605	145300	4398810250	29000	29000	29000	29000	293
400	20240605	145200	4390313250	29000	28950	29000	28950	112
401	20240605	145100	4387070750	28950	29000	29000	28950	206
402	20240605	145000	4381103800	29000	29000	29000	29000	0
403	20240605	144900	4381103800	29000	29000	29000	29000	138
404	20240605	144800	4377101800	29000	29000	29000	29000	82
405	20240605	144700	4374723800	28950	28950	29000	28950	69
406	20240605	144600	4372725350	28950	29050	29050	28950	172
407	20240605	144500	4367737400	29050	29000	29050	29000	41
408	20240605	144400	4366547600	29000	29000	29000	29000	0
409	20240605	144300	4366547600	29000	29000	29000	29000	82
410	20240605	144200	4364169600	29000	28950	29000	28950	41
411	20240605	144100	4362982600	28950	28950	28950	28950	98
412	20240605	144000	4360145500	28900	28950	28950	28900	111
413	20240605	143900	4356932100	28900	28900	28900	28900	0
414	20240605	143800	4356932100	28900	28900	28900	28900	0
415	20240605	143700	4356932100	28900	28900	28900	28900	91
416	20240605	143600	4354302200	28850	28850	28850	28850	1
417	20240605	143500	4354273350	28850	28800	28850	28800	26
418	20240605	143400	4353524250	28800	28800	28800	28800	1
419	20240605	143300	4353495450	28850	28850	28850	28850	3
420	20240605	143200	4353408900	28800	28800	28800	28800	205
421	20240605	143100	4347504900	28800	28800	28800	28800	0
422	20240605	143000	4347504900	28800	28850	28850	28800	1084
423	20240605	142900	4316285650	28900	28900	28950	28900	107
424	20240605	142800	4313193300	28800	28800	28800	28800	36
425	20240605	142700	4312156500	28800	28800	28800	28800	0
426	20240605	142600	4312156500	28800	28800	28800	28800	139
427	20240605	142500	4308153300	28800	28800	29000	28800	1163
428	20240605	142400	4274658700	28800	28850	29000	28800	1155
429	20240605	142300	4241388950	29000	28800	29000	28800	98
430	20240605	142200	4238550900	28800	28850	28850	28800	172
431	20240605	142100	4233593500	28850	28950	28950	28850	1010
432	20240605	142000	4204446200	28900	28900	28900	28900	84
433	20240605	141900	4202018600	28900	28900	28900	28850	352
434	20240605	141800	4191847350	28900	28900	28900	28900	173
435	20240605	141700	4186847650	28850	28850	28850	28850	12
436	20240605	141600	4186501450	28850	28950	28950	28850	467
437	20240605	141500	4173012600	28950	29050	29050	28950	814
438	20240605	141400	4149419350	29050	29050	29100	29050	68
439	20240605	141300	4147443200	29050	29050	29050	29000	265
440	20240605	141200	4139746450	29150	29150	29150	29150	3
441	20240605	141100	4139659000	29150	29150	29150	29150	128
442	20240605	141000	4135927800	29200	29050	29200	29050	243
443	20240605	140900	4128847200	29050	29250	29250	29050	446
444	20240605	140800	4115876450	29250	29150	29250	29150	1557
445	20240605	140700	4070377650	29050	29200	29200	29050	284
446	20240605	140600	4062120400	29200	29100	29200	29100	951
447	20240605	140500	4034431050	29100	29000	29100	29000	241
448	20240605	140400	4027427800	29000	29000	29000	29000	96
449	20240605	140300	4024643800	28950	28950	28950	28950	115
450	20240605	140200	4021314550	28850	28850	28850	28850	3
451	20240605	140100	4021228000	28950	29000	29000	28850	961
452	20240605	140000	3993406800	29000	29100	29100	29000	827
453	20240605	135900	3969404400	29150	29200	29200	29100	292
454	20240605	135800	3960878400	29200	29150	29200	29150	268
455	20240605	135700	3953058350	29100	29150	29150	28950	543
456	20240605	135600	3937256550	29100	29000	29100	29000	589
457	20240605	135500	3920146550	29000	29050	29150	29000	604
458	20240605	135400	3902601550	29100	29050	29150	29000	983
459	20240605	135300	3874025350	29050	29050	29050	29050	10
460	20240605	135200	3873734850	29100	29000	29100	29000	1624
461	20240605	135100	3826538550	29000	28900	29000	28900	500
462	20240605	135000	3812041250	28900	28900	28900	28900	128
463	20240605	134900	3808342050	28900	28850	28900	28850	51
464	20240605	134800	3806870150	28850	28850	28850	28850	1
465	20240605	134700	3806841300	28800	28800	28800	28800	15
466	20240605	134600	3806409300	28800	28850	28850	28800	220
467	20240605	134500	3800068050	28900	28900	28900	28900	0
468	20240605	134400	3800068050	28900	29000	29000	28900	1008
469	20240605	134300	3770844900	29000	28850	29000	28850	2898
470	20240605	134200	3686870150	28850	28850	28850	28850	440
471	20240605	134100	3674176150	28850	28850	28850	28850	539
472	20240605	134000	3658626000	28900	28900	28950	28850	451
473	20240605	133900	3645598400	28900	28900	29000	28900	579
474	20240605	133800	3628863700	29000	28800	29000	28800	1149
475	20240605	133700	3595650200	28750	28750	28800	28750	1237
476	20240605	133600	3560051650	28750	28750	28750	28750	237
477	20240605	133500	3553237900	28750	28750	28750	28750	200
478	20240605	133400	3547487900	28750	28750	28750	28700	645
479	20240605	133300	3528946650	28750	28750	28750	28750	209
480	20240605	133200	3522937900	28750	28750	28750	28750	100
481	20240605	133100	3520062900	28700	28700	28700	28700	370
482	20240605	133000	3509443900	28600	28650	28650	28600	226
483	20240605	132900	3502969750	28700	28700	28700	28700	1
484	20240605	132800	3502941050	28650	28650	28650	28650	0
485	20240605	132700	3502941050	28650	28650	28650	28650	110
486	20240605	132600	3499789550	28600	28600	28600	28600	11
487	20240605	132500	3499474950	28600	28600	28600	28600	0
488	20240605	132400	3499474950	28600	28600	28600	28600	17
489	20240605	132300	3498988750	28650	28600	28650	28600	400
490	20240605	132200	3487532450	28450	28450	28450	28450	22
491	20240605	132100	3486906550	28450	28600	28600	28450	104
492	20240605	132000	3483945350	28600	28600	28600	28600	255
493	20240605	131900	3476652350	28450	28450	28450	28450	65
494	20240605	131800	3474803100	28450	28500	28500	28450	310
495	20240605	131700	3465972800	28500	28600	28600	28500	43
496	20240605	131600	3464746500	28500	28500	28500	28500	120
497	20240605	131500	3461326500	28500	28500	28500	28500	131
498	20240605	131400	3457593000	28500	28600	28600	28500	667
499	20240605	131300	3438566300	28550	28550	28550	28550	8
500	20240605	131200	3438337900	28500	28500	28500	28500	0
501	20240605	131100	3438337900	28500	28500	28500	28500	6
502	20240605	131000	3438166900	28450	28500	28500	28450	4
503	20240605	130900	3438053000	28450	28550	28550	28450	24
504	20240605	130800	3437368200	28550	28650	28650	28550	194
505	20240605	130700	3431824500	28650	28600	28650	28500	250
506	20240605	130600	3424683050	28600	28500	28600	28500	67
507	20240605	130500	3422771850	28500	28500	28500	28500	0
508	20240605	130400	3422771850	28500	28500	28500	28500	62
509	20240605	130300	3421004850	28450	28450	28450	28450	453
510	20240605	130200	3408117000	28500	28500	28500	28450	392
511	20240605	130100	3396948350	28500	28500	28500	28500	70
512	20240605	130000	3394953350	28600	28500	28600	28500	322
513	20240605	125900	3385776150	28600	28600	28600	28600	73
514	20240605	125800	3383688350	28650	28650	28650	28650	80
515	20240605	125700	3381396350	28650	28650	28650	28600	130
516	20240605	125600	3377672000	28650	28600	28650	28600	82
517	20240605	125500	3375324550	28500	28500	28500	28500	30
518	20240605	125400	3374469550	28500	28500	28500	28500	0
519	20240605	125300	3374469550	28500	28500	28550	28450	162
520	20240605	125200	3369852650	28450	28550	28550	28450	314
521	20240605	125100	3360902550	28600	28650	28650	28600	213
522	20240605	125000	3354808050	28650	28700	28700	28650	163
523	20240605	124900	3350132600	28700	28700	28700	28700	110
524	20240605	124800	3346975600	28700	28700	28700	28700	257
525	20240605	124700	3339599700	28700	28700	28700	28700	621
526	20240605	124600	3321777000	28700	28700	28700	28700	0
527	20240605	124500	3321777000	28700	28750	28750	28700	47
528	20240605	124400	3320427050	28700	28650	28750	28650	227
529	20240605	124300	3313912350	28650	28650	28650	28650	11
530	20240605	124200	3313597200	28650	28650	28650	28650	0
531	20240605	124100	3313597200	28650	28650	28650	28650	5
532	20240605	124000	3313453950	28650	28650	28650	28650	167
533	20240605	123900	3308669400	28600	28600	28600	28600	1
534	20240605	123800	3308640800	28600	28600	28600	28600	204
535	20240605	123700	3302806400	28500	28550	28550	28500	297
536	20240605	123600	3294330600	28550	28550	28550	28550	30
537	20240605	123500	3293474100	28550	28550	28550	28550	1
538	20240605	123400	3293445550	28450	28450	28450	28450	0
539	20240605	123300	3293445550	28450	28450	28450	28450	0
540	20240605	123200	3293445550	28450	28450	28450	28450	1
541	20240605	123100	3293417100	28450	28450	28450	28450	21
542	20240605	123000	3292819650	28500	28500	28500	28500	1
543	20240605	122900	3292791150	28500	28500	28500	28500	0
544	20240605	122800	3292791150	28500	28600	28600	28500	1011
545	20240605	122700	3263976550	28600	28600	28600	28600	13
546	20240605	122600	3263604750	28500	28500	28500	28500	18
547	20240605	122500	3263091750	28500	28500	28500	28500	0
548	20240605	122400	3263091750	28500	28600	28600	28500	37
549	20240605	122300	3262033750	28500	28500	28500	28500	0
550	20240605	122200	3262033750	28500	28500	28500	28500	0
551	20240605	122100	3262033750	28500	28500	28500	28500	92
552	20240605	122000	3259411750	28500	28550	28550	28500	203
553	20240605	121900	3253620100	28600	28600	28600	28600	5
554	20240605	121800	3253477100	28600	28600	28600	28600	9
555	20240605	121700	3253219700	28600	28600	28600	28600	0
556	20240605	121600	3253219700	28600	28600	28600	28600	51
557	20240605	121500	3251761100	28600	28600	28600	28600	25
558	20240605	121400	3251046100	28600	28600	28600	28600	74
559	20240605	121300	3248929700	28550	28550	28550	28550	0
560	20240605	121200	3248929700	28550	28550	28550	28550	0
561	20240605	121100	3248929700	28550	28550	28550	28550	111
562	20240605	121000	3245760650	28550	28550	28550	28550	0
563	20240605	120900	3245760650	28550	28550	28550	28550	26
564	20240605	120800	3245018350	28550	28550	28550	28550	16
565	20240605	120700	3244561550	28600	28600	28600	28600	10
566	20240605	120600	3244275550	28600	28550	28600	28550	296
567	20240605	120500	3235810250	28550	28550	28550	28550	1
568	20240605	120400	3235781700	28550	28550	28550	28550	2
569	20240605	120300	3235724600	28600	28600	28600	28450	62
570	20240605	120200	3233959050	28600	28600	28600	28600	2
571	20240605	120100	3233901850	28450	28450	28450	28450	0
572	20240605	120000	3233901850	28450	28450	28450	28450	10
573	20240605	115900	3233617350	28500	28450	28500	28450	65
574	20240605	115800	3231766050	28450	28500	28500	28450	280
575	20240605	115700	3223789700	28650	28650	28650	28500	127
576	20240605	115600	3220157150	28650	28650	28650	28650	4
577	20240605	115500	3220042550	28700	28550	28700	28550	12
578	20240605	115400	3219699700	28550	28450	28550	28450	93
579	20240605	115300	3217052250	28450	28550	28550	28450	530
580	20240605	115200	3201961300	28550	28650	28650	28550	398
581	20240605	115100	3190595300	28650	28700	28700	28650	7
582	20240605	115000	3190394700	28700	28650	28700	28650	6
583	20240605	114900	3190222700	28650	28600	28650	28600	67
584	20240605	114800	3188305000	28650	28700	28700	28600	393
585	20240605	114700	3177053350	28650	28650	28650	28650	0
586	20240605	114600	3177053350	28650	28700	28700	28650	79
587	20240605	114500	3174786500	28700	28700	28700	28700	491
588	20240605	114400	3160694800	28750	28750	28750	28750	37
589	20240605	114300	3159631050	28800	28900	28900	28800	4
590	20240605	114200	3159515750	28800	28800	28800	28800	428
591	20240605	114100	3147189350	28800	28850	28850	28800	821
592	20240605	114000	3123540900	28850	28850	28850	28850	180
593	20240605	113900	3118347900	28850	28800	28850	28800	92
594	20240605	113800	3115695750	28750	28800	28800	28750	26
595	20240605	113700	3114947700	28800	28900	28950	28800	352
596	20240605	113600	3104804000	28900	28900	28900	28900	182
597	20240605	113500	3099544200	28750	28900	28900	28750	777
598	20240605	113400	3077188500	28900	28900	28900	28900	173
599	20240605	113300	3072188800	28900	28850	28900	28850	819
600	20240605	113200	3048526550	28850	28850	28900	28800	1194
601	20240605	113100	3014060650	28850	28750	28850	28750	960
602	20240605	113000	2986382500	28750	28750	28750	28750	175
603	20240605	112900	2981351250	28750	28650	28750	28650	482
604	20240605	112800	2967512950	28600	28600	28600	28600	10
605	20240605	112700	2967226950	28600	28600	28650	28600	113
606	20240605	112600	2963994500	28650	28650	28650	28650	0
607	20240605	112500	2963994500	28650	28650	28650	28650	0
608	20240605	112400	2963994500	28650	28650	28650	28650	6
609	20240605	112300	2963822600	28650	28650	28650	28650	3
610	20240605	112200	2963736650	28550	28550	28600	28550	145
611	20240605	112100	2959595400	28550	28650	28650	28550	20
612	20240605	112000	2959023450	28600	28600	28650	28600	106
613	20240605	111900	2955991750	28600	28650	28650	28600	420
614	20240605	111800	2943976250	28650	28650	28650	28650	3
615	20240605	111700	2943890300	28550	28550	28550	28550	3
616	20240605	111600	2943804650	28650	28650	28650	28650	1
617	20240605	111500	2943776000	28650	28650	28650	28650	5
618	20240605	111400	2943632750	28650	28650	28650	28650	1
619	20240605	111300	2943604100	28650	28450	28650	28450	499
620	20240605	111200	2929391450	28500	28500	28500	28500	26
621	20240605	111100	2928650450	28450	28450	28450	28450	34
622	20240605	111000	2927683150	28450	28500	28500	28400	16
623	20240605	110900	2927228150	28500	28500	28500	28500	20
624	20240605	110800	2926658150	28500	28500	28500	28500	3
625	20240605	110700	2926572650	28500	28500	28500	28500	10
626	20240605	110600	2926287650	28500	28350	28500	28350	496
627	20240605	110500	2912187050	28350	28500	28500	28350	202
628	20240605	110400	2906446950	28550	28500	28550	28500	361
629	20240605	110300	2896153450	28500	28550	28550	28500	68
630	20240605	110200	2894213700	28550	28550	28550	28500	38
631	20240605	110100	2893129800	28550	28550	28550	28550	70
632	20240605	110000	2891131300	28550	28600	28600	28550	331
633	20240605	105900	2881670100	28650	28550	28650	28550	66
634	20240605	105800	2879780200	28550	28600	28600	28500	67
635	20240605	105700	2877866600	28650	28500	28650	28500	114
636	20240605	105600	2874601000	28650	28550	28650	28550	287
637	20240605	105500	2866389750	28650	28650	28650	28650	60
638	20240605	105400	2864670750	28650	28450	28650	28450	594
639	20240605	105300	2847716550	28450	28450	28450	28450	180
640	20240605	105200	2842595550	28400	28400	28400	28400	11
641	20240605	105100	2842283150	28400	28400	28400	28400	190
642	20240605	105000	2836887150	28350	28400	28400	28350	67
643	20240605	104900	2834987250	28300	28400	28400	28300	131
644	20240605	104800	2831277250	28400	28400	28400	28300	415
645	20240605	104700	2819499250	28400	28350	28400	28250	123
646	20240605	104600	2816008100	28400	28400	28400	28400	10
647	20240605	104500	2815724100	28400	28400	28400	28400	333
648	20240605	104400	2806266900	28400	28400	28400	28400	56
649	20240605	104300	2804676500	28400	28450	28450	28400	473
650	20240605	104200	2791219950	28450	28450	28450	28200	145
651	20240605	104100	2787097450	28200	28200	28300	28200	403
652	20240605	104000	2775722450	28400	28400	28400	28200	339
653	20240605	103900	2766120650	28400	28350	28400	28350	91
654	20240605	103800	2763540300	28350	28400	28400	28350	691
655	20240605	103700	2743950400	28400	28400	28400	28400	555
656	20240605	103600	2728188400	28400	28400	28400	28400	152
657	20240605	103500	2723871600	28450	28450	28450	28450	19
658	20240605	103400	2723331050	28400	28500	28500	28400	399
659	20240605	103300	2711999250	28500	28400	28500	28400	258
660	20240605	103200	2704665550	28450	28550	28550	28400	722
661	20240605	103100	2684131750	28550	28500	28550	28450	13
662	20240605	103000	2683761100	28500	28500	28500	28500	307
663	20240605	102900	2675011600	28450	28400	28450	28400	493
664	20240605	102800	2660985800	28400	28450	28450	28350	2630
665	20240605	102700	2586407700	28450	28450	28450	28450	52
666	20240605	102600	2584928300	28450	28400	28500	28400	1461
667	20240605	102500	2543413650	28350	28350	28400	28350	92
668	20240605	102400	2540802450	28350	28350	28400	28350	569
669	20240605	102300	2524651500	28350	28300	28400	28250	821
670	20240605	102200	2501412050	28300	28250	28300	28250	72
671	20240605	102100	2499375450	28300	28250	28300	28250	375
672	20240605	102000	2488774850	28300	28300	28300	28250	207
673	20240605	101900	2482918250	28300	28250	28300	28250	15
674	20240605	101800	2482494250	28250	28300	28300	28250	106
675	20240605	101700	2479496950	28200	28200	28300	28200	1670
676	20240605	101600	2432343650	28200	28150	28200	28150	53
677	20240605	101500	2430849100	28150	28150	28150	28150	81
678	20240605	101400	2428568950	28150	28150	28150	28150	77
679	20240605	101300	2426401400	28050	28050	28050	28050	40
680	20240605	101200	2425279400	28050	28150	28150	28050	316
681	20240605	101100	2416404200	28050	28050	28050	28050	0
682	20240605	101000	2416404200	28050	28150	28150	28050	251
683	20240605	100900	2409341350	28050	28100	28150	28000	1242
684	20240605	100800	2374502450	28000	28000	28000	28000	28
685	20240605	100700	2373718450	28000	28050	28050	28000	255
686	20240605	100600	2366570100	28100	28050	28100	28000	232
687	20240605	100500	2360072450	28100	28100	28100	28100	68
688	20240605	100400	2358161650	28100	28050	28100	28000	240
689	20240605	100300	2351425900	28050	28000	28050	27850	650
690	20240605	100200	2333226850	27950	28000	28000	27950	450
691	20240605	100100	2320647750	28000	27950	28000	27950	275
692	20240605	100000	2312951550	27950	28000	28000	27850	136
693	20240605	095900	2309150600	27950	27850	27950	27850	389
694	20240605	095800	2298278550	27950	27850	27950	27850	215
695	20240605	095700	2292269900	27850	27800	27850	27800	53
696	20240605	095600	2290793900	27850	27800	27850	27800	248
697	20240605	095500	2283895700	27800	27800	27800	27800	183
698	20240605	095400	2278808300	27800	27750	27800	27750	152
699	20240605	095300	2274587700	27750	27750	27750	27700	1034
700	20240605	095200	2245921000	27750	27800	27800	27750	75
701	20240605	095100	2243838250	27750	27750	27850	27750	130
702	20240605	095000	2240229700	27750	27750	27850	27750	550
703	20240605	094900	2224964050	27750	27650	27750	27650	1676
704	20240605	094800	2178565850	27650	27750	27750	27650	2479
705	20240605	094700	2109981400	27750	27800	27800	27700	1365
706	20240605	094600	2072044400	27800	27800	27850	27800	304
707	20240605	094500	2063581500	27850	27950	27950	27800	1057
708	20240605	094400	2034114300	27950	28050	28050	27950	17
709	20240605	094300	2033638600	28000	27950	28000	27950	123
710	20240605	094200	2030195700	27950	27850	27950	27850	651
711	20240605	094100	2012046650	27800	27850	27950	27800	287
712	20240605	094000	2004049700	27800	27950	27950	27800	109
713	20240605	093900	2001014000	27950	27800	27950	27700	3638
714	20240605	093800	1900104350	27900	27850	27950	27750	1145
715	20240605	093700	1868266800	27800	27950	28000	27800	2685
716	20240605	093600	1793385100	27950	28050	28050	27950	723
717	20240605	093500	1773147300	28050	28100	28100	28000	184
718	20240605	093400	1767977500	28100	27950	28100	27900	640
719	20240605	093300	1750009350	27950	28000	28050	27950	44
720	20240605	093200	1748776700	28000	28100	28150	28000	158
721	20240605	093100	1744341350	28100	28250	28250	28100	788
722	20240605	093000	1722158950	28200	28000	28250	28000	1743
723	20240605	092900	1673031200	28000	27900	28000	27900	465
724	20240605	092800	1660040850	27900	27900	27950	27800	1543
725	20240605	092700	1617112500	27900	28000	28000	27850	1963
726	20240605	092600	1562401350	27850	27900	28000	27850	1015
727	20240605	092500	1534076950	27900	27900	28000	27850	3914
728	20240605	092400	1424502750	27850	28000	28100	27700	7674
729	20240605	092300	1211513800	27800	28000	28100	27800	4031
730	20240605	092200	1099164800	28150	28250	28250	27850	18538
731	20240605	092100	580382200	28250	28300	28300	28250	169
732	20240605	092000	575606400	28300	28350	28350	28300	309
733	20240605	091900	566857800	28350	28400	28400	28350	75
734	20240605	091800	564731050	28400	28300	28400	28300	582
735	20240605	091700	548231950	28300	28400	28400	28300	11
736	20240605	091600	547920150	28250	28200	28450	28200	1465
737	20240605	091500	506497450	28250	28350	28450	28200	2306
738	20240605	091400	441379250	28300	28400	28450	28300	3330
739	20240605	091300	346947850	28450	28500	28500	28450	430
740	20240605	091200	334714250	28500	28550	28550	28500	2322
741	20240605	091100	268515500	28550	28600	28600	28550	975
742	20240605	091000	240648550	28650	28650	28650	28650	138
743	20240605	090900	236694850	28650	28700	28700	28600	124
744	20240605	090800	233142250	28700	28650	28700	28600	991
745	20240605	090700	204763200	28650	28600	28650	28600	138
746	20240605	090600	200816350	28650	28800	28800	28650	1677
747	20240605	090500	152660700	28800	28850	28850	28750	314
748	20240605	090400	143629200	28750	28750	28850	28750	1148
749	20240605	090300	110534550	28750	28700	28800	28550	977
750	20240605	090200	82433850	28550	28500	28750	28500	477
751	20240605	090100	68786100	28500	28850	28850	28450	1030
752	20240605	090000	39270100	28700	28700	28850	28700	1368