KissMeData/023910/min/candle-20240610.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240610	190700	116970450	28550	28550	28550	28550	109
3	20240610	190600	116970450	28550	28550	28550	28550	0
4	20240610	190500	116970450	28550	28550	28550	28550	0
5	20240610	190400	116970450	28550	28550	28550	28550	0
6	20240610	190300	116970450	28550	28550	28550	28550	0
7	20240610	190200	116970450	28550	28550	28550	28550	0
8	20240610	190100	116970450	28550	28550	28550	28550	0
9	20240610	190000	116970450	28550	28550	28550	28550	0
10	20240610	185900	116970450	28550	28550	28550	28550	0
11	20240610	185800	116970450	28550	28550	28550	28550	0
12	20240610	185700	116970450	28550	28550	28550	28550	0
13	20240610	185600	116970450	28550	28550	28550	28550	0
14	20240610	185500	116970450	28550	28550	28550	28550	0
15	20240610	185400	116970450	28550	28550	28550	28550	0
16	20240610	185300	116970450	28550	28550	28550	28550	0
17	20240610	185200	116970450	28550	28550	28550	28550	0
18	20240610	185100	116970450	28550	28550	28550	28550	0
19	20240610	185000	116970450	28550	28550	28550	28550	0
20	20240610	184900	116970450	28550	28550	28550	28550	0
21	20240610	184800	116970450	28550	28550	28550	28550	0
22	20240610	184700	116970450	28550	28550	28550	28550	0
23	20240610	184600	116970450	28550	28550	28550	28550	0
24	20240610	184500	116970450	28550	28550	28550	28550	0
25	20240610	184400	116970450	28550	28550	28550	28550	0
26	20240610	184300	116970450	28550	28550	28550	28550	0
27	20240610	184200	116970450	28550	28550	28550	28550	0
28	20240610	184100	116970450	28550	28550	28550	28550	0
29	20240610	184000	116970450	28550	28550	28550	28550	0
30	20240610	183900	116970450	28550	28550	28550	28550	0
31	20240610	183800	116970450	28550	28550	28550	28550	0
32	20240610	183700	116970450	28550	28550	28550	28550	109
33	20240610	183600	116970450	28550	28550	28550	28550	0
34	20240610	183500	116970450	28550	28550	28550	28550	0
35	20240610	183400	116970450	28550	28550	28550	28550	0
36	20240610	183300	116970450	28550	28550	28550	28550	0
37	20240610	183200	116970450	28550	28550	28550	28550	0
38	20240610	183100	116970450	28550	28550	28550	28550	0
39	20240610	183000	116970450	28550	28550	28550	28550	0
40	20240610	182900	116970450	28550	28550	28550	28550	0
41	20240610	182800	116970450	28550	28550	28550	28550	0
42	20240610	182700	116970450	28550	28550	28550	28550	0
43	20240610	182600	116970450	28550	28550	28550	28550	0
44	20240610	182500	116970450	28550	28550	28550	28550	0
45	20240610	182400	116970450	28550	28550	28550	28550	0
46	20240610	182300	116970450	28550	28550	28550	28550	0
47	20240610	182200	116970450	28550	28550	28550	28550	0
48	20240610	182100	116970450	28550	28550	28550	28550	0
49	20240610	182000	116970450	28550	28550	28550	28550	0
50	20240610	181900	116970450	28550	28550	28550	28550	0
51	20240610	181800	116970450	28550	28550	28550	28550	0
52	20240610	181700	116970450	28550	28550	28550	28550	0
53	20240610	181600	116970450	28550	28550	28550	28550	0
54	20240610	181500	116970450	28550	28550	28550	28550	0
55	20240610	181400	116970450	28550	28550	28550	28550	0
56	20240610	181300	116970450	28550	28550	28550	28550	0
57	20240610	181200	116970450	28550	28550	28550	28550	0
58	20240610	181100	116970450	28550	28550	28550	28550	0
59	20240610	181000	116970450	28550	28550	28550	28550	0
60	20240610	180900	116970450	28550	28550	28550	28550	0
61	20240610	180800	116970450	28550	28550	28550	28550	0
62	20240610	180700	116970450	28550	28550	28550	28550	109
63	20240610	180600	116970450	28550	28550	28550	28550	0
64	20240610	180500	116970450	28550	28550	28550	28550	0
65	20240610	180400	116970450	28550	28550	28550	28550	0
66	20240610	180300	116970450	28550	28550	28550	28550	0
67	20240610	180200	116970450	28550	28550	28550	28550	0
68	20240610	180100	116970450	28550	28550	28550	28550	0
69	20240610	180000	116970450	28550	28550	28550	28550	0
70	20240610	175900	116970450	28550	28550	28550	28550	0
71	20240610	175800	116970450	28550	28550	28550	28550	0
72	20240610	175700	116970450	28550	28550	28550	28550	0
73	20240610	175600	116970450	28550	28550	28550	28550	0
74	20240610	175500	116970450	28550	28550	28550	28550	0
75	20240610	175400	116970450	28550	28550	28550	28550	0
76	20240610	175300	116970450	28550	28550	28550	28550	0
77	20240610	175200	116970450	28550	28550	28550	28550	0
78	20240610	175100	116970450	28550	28550	28550	28550	0
79	20240610	175000	116970450	28550	28550	28550	28550	0
80	20240610	174900	116970450	28550	28550	28550	28550	0
81	20240610	174800	116970450	28550	28550	28550	28550	0
82	20240610	174700	116970450	28550	28550	28550	28550	0
83	20240610	174600	116970450	28550	28550	28550	28550	0
84	20240610	174500	116970450	28550	28550	28550	28550	0
85	20240610	174400	116970450	28550	28550	28550	28550	0
86	20240610	174300	116970450	28550	28550	28550	28550	0
87	20240610	174200	116970450	28550	28550	28550	28550	0
88	20240610	174100	116970450	28550	28550	28550	28550	0
89	20240610	174000	116970450	28550	28550	28550	28550	0
90	20240610	173900	116970450	28550	28550	28550	28550	0
91	20240610	173800	116970450	28550	28550	28550	28550	0
92	20240610	173700	116970450	28550	28550	28550	28550	109
93	20240610	173600	116970450	28550	28550	28550	28550	0
94	20240610	173500	116970450	28550	28550	28550	28550	0
95	20240610	173400	116970450	28550	28550	28550	28550	0
96	20240610	173300	116970450	28550	28550	28550	28550	0
97	20240610	173200	116970450	28550	28550	28550	28550	0
98	20240610	173100	116970450	28550	28550	28550	28550	0
99	20240610	173000	116970450	28550	28550	28550	28550	0
100	20240610	172900	116970450	28550	28550	28550	28550	0
101	20240610	172800	116970450	28550	28550	28550	28550	0
102	20240610	172700	116970450	28550	28550	28550	28550	0
103	20240610	172600	116970450	28550	28550	28550	28550	0
104	20240610	172500	116970450	28550	28550	28550	28550	0
105	20240610	172400	116970450	28550	28550	28550	28550	0
106	20240610	172300	116970450	28550	28550	28550	28550	0
107	20240610	172200	116970450	28550	28550	28550	28550	0
108	20240610	172100	116970450	28550	28550	28550	28550	0
109	20240610	172000	116970450	28550	28550	28550	28550	0
110	20240610	171900	116970450	28550	28550	28550	28550	0
111	20240610	171800	116970450	28550	28550	28550	28550	0
112	20240610	171700	116970450	28550	28550	28550	28550	0
113	20240610	171600	116970450	28550	28550	28550	28550	0
114	20240610	171500	116970450	28550	28550	28550	28550	0
115	20240610	171400	116970450	28550	28550	28550	28550	0
116	20240610	171300	116970450	28550	28550	28550	28550	0
117	20240610	171200	116970450	28550	28550	28550	28550	0
118	20240610	171100	116970450	28550	28550	28550	28550	0
119	20240610	171000	116970450	28550	28550	28550	28550	0
120	20240610	170900	116970450	28550	28550	28550	28550	0
121	20240610	170800	116970450	28550	28550	28550	28550	0
122	20240610	170700	116970450	28550	28550	28550	28550	109
123	20240610	170600	116970450	28550	28550	28550	28550	0
124	20240610	170500	116970450	28550	28550	28550	28550	0
125	20240610	170400	116970450	28550	28550	28550	28550	0
126	20240610	170300	116970450	28550	28550	28550	28550	0
127	20240610	170200	116970450	28550	28550	28550	28550	0
128	20240610	170100	116970450	28550	28550	28550	28550	0
129	20240610	170000	116970450	28550	28550	28550	28550	0
130	20240610	165900	116970450	28550	28550	28550	28550	0
131	20240610	165800	116970450	28550	28550	28550	28550	0
132	20240610	165700	116970450	28550	28550	28550	28550	0
133	20240610	165600	116970450	28550	28550	28550	28550	0
134	20240610	165500	116970450	28550	28550	28550	28550	0
135	20240610	165400	116970450	28550	28550	28550	28550	0
136	20240610	165300	116970450	28550	28550	28550	28550	0
137	20240610	165200	116970450	28550	28550	28550	28550	0
138	20240610	165100	116970450	28550	28550	28550	28550	0
139	20240610	165000	116970450	28550	28550	28550	28550	0
140	20240610	164900	116970450	28550	28550	28550	28550	0
141	20240610	164800	116970450	28550	28550	28550	28550	0
142	20240610	164700	116970450	28550	28550	28550	28550	0
143	20240610	164600	116970450	28550	28550	28550	28550	0
144	20240610	164500	116970450	28550	28550	28550	28550	0
145	20240610	164400	116970450	28550	28550	28550	28550	0
146	20240610	164300	116970450	28550	28550	28550	28550	0
147	20240610	164200	116970450	28550	28550	28550	28550	0
148	20240610	164100	116970450	28550	28550	28550	28550	0
149	20240610	164000	116970450	28550	28550	28550	28550	0
150	20240610	163900	116970450	28550	28550	28550	28550	0
151	20240610	163800	116970450	28550	28550	28550	28550	0
152	20240610	163700	116970450	28550	28550	28550	28550	109
153	20240610	163600	116970450	28550	28550	28550	28550	0
154	20240610	163500	116970450	28550	28550	28550	28550	0
155	20240610	163400	116970450	28550	28550	28550	28550	0
156	20240610	163300	116970450	28550	28550	28550	28550	0
157	20240610	163200	116970450	28550	28550	28550	28550	0
158	20240610	163100	116970450	28550	28550	28550	28550	0
159	20240610	163000	116970450	28550	28550	28550	28550	0
160	20240610	162900	116970450	28550	28550	28550	28550	0
161	20240610	162800	116970450	28550	28550	28550	28550	0
162	20240610	162700	116970450	28550	28550	28550	28550	0
163	20240610	162600	116970450	28550	28550	28550	28550	0
164	20240610	162500	116970450	28550	28550	28550	28550	0
165	20240610	162400	116970450	28550	28550	28550	28550	0
166	20240610	162300	116970450	28550	28550	28550	28550	0
167	20240610	162200	116970450	28550	28550	28550	28550	0
168	20240610	162100	116970450	28550	28550	28550	28550	0
169	20240610	162000	116970450	28550	28550	28550	28550	0
170	20240610	161900	116970450	28550	28550	28550	28550	0
171	20240610	161800	116970450	28550	28550	28550	28550	0
172	20240610	161700	116970450	28550	28550	28550	28550	0
173	20240610	161600	116970450	28550	28550	28550	28550	0
174	20240610	161500	116970450	28550	28550	28550	28550	0
175	20240610	161400	116970450	28550	28550	28550	28550	0
176	20240610	161300	116970450	28550	28550	28550	28550	0
177	20240610	161200	116970450	28550	28550	28550	28550	0
178	20240610	161100	116970450	28550	28550	28550	28550	0
179	20240610	161000	116970450	28550	28550	28550	28550	0
180	20240610	160900	116970450	28550	28550	28550	28550	0
181	20240610	160800	116970450	28550	28550	28550	28550	0
182	20240610	160700	116970450	28550	28550	28550	28550	109
183	20240610	160600	116970450	28550	28550	28550	28550	0
184	20240610	160500	116970450	28550	28550	28550	28550	0
185	20240610	160400	116970450	28550	28550	28550	28550	0
186	20240610	160300	116970450	28550	28550	28550	28550	0
187	20240610	160200	116970450	28550	28550	28550	28550	0
188	20240610	160100	116970450	28550	28550	28550	28550	0
189	20240610	160000	116970450	28550	28550	28550	28550	0
190	20240610	155900	116970450	28550	28550	28550	28550	0
191	20240610	155800	116970450	28550	28550	28550	28550	0
192	20240610	155700	116970450	28550	28550	28550	28550	0
193	20240610	155600	116970450	28550	28550	28550	28550	0
194	20240610	155500	116970450	28550	28550	28550	28550	0
195	20240610	155400	116970450	28550	28550	28550	28550	0
196	20240610	155300	116970450	28550	28550	28550	28550	0
197	20240610	155200	116970450	28550	28550	28550	28550	0
198	20240610	155100	116970450	28550	28550	28550	28550	0
199	20240610	155000	116970450	28550	28550	28550	28550	0
200	20240610	154900	116970450	28550	28550	28550	28550	0
201	20240610	154800	116970450	28550	28550	28550	28550	0
202	20240610	154700	116970450	28550	28550	28550	28550	0
203	20240610	154600	116970450	28550	28550	28550	28550	0
204	20240610	154500	116970450	28550	28550	28550	28550	0
205	20240610	154400	116970450	28550	28550	28550	28550	0
206	20240610	154300	116970450	28550	28550	28550	28550	0
207	20240610	154200	116970450	28550	28550	28550	28550	0
208	20240610	154100	116970450	28550	28550	28550	28550	0
209	20240610	154000	116970450	28550	28550	28550	28550	0
210	20240610	153900	116970450	28550	28550	28550	28550	0
211	20240610	153800	116970450	28550	28550	28550	28550	0
212	20240610	153700	116970450	28550	28550	28550	28550	109
213	20240610	153600	116970450	28550	28550	28550	28550	0
214	20240610	153500	116970450	28550	28550	28550	28550	0
215	20240610	153400	116970450	28550	28550	28550	28550	0
216	20240610	153300	116970450	28550	28550	28550	28550	0
217	20240610	153200	116970450	28550	28550	28550	28550	0
218	20240610	153100	116970450	28550	28550	28550	28550	0
219	20240610	153000	116970450	28550	28550	28550	28550	109
220	20240610	152900	113858500	28750	28750	28750	28750	0
221	20240610	152800	113858500	28750	28750	28750	28750	0
222	20240610	152700	113858500	28750	28750	28750	28750	0
223	20240610	152600	113858500	28750	28750	28750	28750	0
224	20240610	152500	113858500	28750	28750	28750	28750	0
225	20240610	152400	113858500	28750	28750	28750	28750	0
226	20240610	152300	113858500	28750	28750	28750	28750	0
227	20240610	152200	113858500	28750	28750	28750	28750	0
228	20240610	152100	113858500	28750	28750	28750	28750	0
229	20240610	152000	113858500	28750	28750	28750	28750	0
230	20240610	151900	113858500	28750	28600	28750	28600	2
231	20240610	151800	113801150	28550	28550	28550	28550	5
232	20240610	151700	113658400	28550	28550	28550	28550	1
233	20240610	151600	113629850	28550	28550	28550	28550	6
234	20240610	151500	113458550	28550	28550	28550	28550	12
235	20240610	151400	113115950	28550	28550	28550	28550	1
236	20240610	151300	113087400	28550	28550	28650	28550	14
237	20240610	151200	112687200	28550	28550	28550	28550	3
238	20240610	151100	112601550	28550	28750	28750	28550	17
239	20240610	151000	112114500	28800	28550	28800	28550	7
240	20240610	150900	111914300	28550	28550	28550	28550	10
241	20240610	150800	111628800	28550	28550	28550	28550	3
242	20240610	150700	111543150	28550	28550	28550	28550	2
243	20240610	150600	111486050	28550	28550	28550	28550	3
244	20240610	150500	111400400	28550	28550	28550	28550	3
245	20240610	150400	111314750	28550	28550	28550	28550	3
246	20240610	150300	111229100	28550	28550	28550	28550	2
247	20240610	150200	111172000	28550	28550	28550	28550	3
248	20240610	150100	111086350	28550	28550	28550	28550	3
249	20240610	150000	111000700	28550	28550	28550	28550	1
250	20240610	145900	110972150	28550	28600	28600	28550	23
251	20240610	145800	110314500	28600	28600	28600	28600	3
252	20240610	145700	110228700	28600	28550	28750	28550	8
253	20240610	145600	109999400	28550	28550	28550	28550	2
254	20240610	145500	109942300	28600	28550	28850	28550	127
255	20240610	145400	106285700	28550	28550	28550	28550	11
256	20240610	145300	105971650	28550	28550	28550	28550	2
257	20240610	145200	105914550	28550	28550	28550	28550	3
258	20240610	145100	105828900	28550	28550	28550	28550	3
259	20240610	145000	105743250	28550	28550	28550	28550	3
260	20240610	144900	105657600	28550	28550	28550	28550	1
261	20240610	144800	105629050	28550	28550	28550	28550	3
262	20240610	144700	105543400	28550	28550	28550	28550	5
263	20240610	144600	105400650	28550	28550	28550	28550	1
264	20240610	144500	105372100	28600	28600	28600	28600	2
265	20240610	144400	105314900	28600	28600	28600	28600	3
266	20240610	144300	105229100	28550	28550	28550	28550	3
267	20240610	144200	105143450	28550	28550	28550	28550	2
268	20240610	144100	105086350	28550	28550	28550	28550	3
269	20240610	144000	105000700	28550	28550	28650	28550	5
270	20240610	143900	104857750	28550	28550	28550	28550	1
271	20240610	143800	104829200	28550	28550	28550	28550	4
272	20240610	143700	104715000	28550	28550	28550	28550	3
273	20240610	143600	104629350	28550	28500	28550	28500	3
274	20240610	143500	104543800	28500	28500	28500	28500	1
275	20240610	143400	104515300	28650	28550	28650	28500	352
276	20240610	143300	94465900	28550	28550	28550	28550	3
277	20240610	143200	94380250	28550	28550	28550	28550	2
278	20240610	143100	94323150	28550	28550	28700	28550	93
279	20240610	143000	91654500	28550	28550	28700	28550	136
280	20240610	142900	87753450	28550	28550	28550	28550	3
281	20240610	142800	87667800	28550	28550	28550	28550	3
282	20240610	142700	87582150	28550	28550	28600	28550	9
283	20240610	142600	87325150	28550	28550	28550	28550	8
284	20240610	142500	87096750	28550	28550	28550	28550	176
285	20240610	142400	82071950	28550	28550	28550	28550	3
286	20240610	142300	81986300	28550	28550	28550	28550	3
287	20240610	142200	81900650	28550	28550	28550	28550	3
288	20240610	142100	81815000	28550	28550	28550	28550	2
289	20240610	142000	81757900	28550	28550	28550	28550	3
290	20240610	141900	81672250	28550	28550	28550	28550	3
291	20240610	141800	81586600	28550	28550	28550	28550	21
292	20240610	141700	80987050	28550	28550	28550	28550	3
293	20240610	141600	80901400	28600	28550	28750	28550	438
294	20240610	141500	68313200	28550	28550	28550	28550	3
295	20240610	141400	68227550	28550	28550	28550	28550	1
296	20240610	141300	68199000	28550	28550	28550	28550	3
297	20240610	141200	68113350	28550	28550	28550	28550	4
298	20240610	141100	67999150	28550	28550	28550	28550	1
299	20240610	141000	67970600	28550	28550	28550	28550	4
300	20240610	140900	67856400	28600	28600	28700	28600	4
301	20240610	140800	67741900	28600	28600	28700	28600	103
302	20240610	140700	64790900	28600	28600	28600	28600	0
303	20240610	140600	64790900	28600	28600	28600	28600	0
304	20240610	140500	64790900	28600	28600	28600	28600	1
305	20240610	140400	64762300	28550	28550	28550	28550	0
306	20240610	140300	64762300	28550	28550	28550	28550	0
307	20240610	140200	64762300	28550	28550	28550	28550	0
308	20240610	140100	64762300	28550	28550	28550	28550	0
309	20240610	140000	64762300	28550	28550	28550	28550	1
310	20240610	135900	64733750	28550	28550	28550	28550	4
311	20240610	135800	64619550	28550	28550	28550	28550	2
312	20240610	135700	64562450	28550	28550	28550	28550	3
313	20240610	135600	64476800	28550	28550	28550	28550	0
314	20240610	135500	64476800	28550	28550	28550	28550	4
315	20240610	135400	64362600	28550	28550	28550	28550	0
316	20240610	135300	64362600	28550	28550	28550	28550	4
317	20240610	135200	64248400	28550	28550	28550	28550	0
318	20240610	135100	64248400	28550	28550	28550	28550	2
319	20240610	135000	64191300	28550	28550	28550	28550	2
320	20240610	134900	64134200	28550	28550	28550	28550	1
321	20240610	134800	64105650	28550	28550	28550	28550	37
322	20240610	134700	63049300	28550	28550	28550	28550	1
323	20240610	134600	63020750	28550	28550	28550	28550	2
324	20240610	134500	62963650	28550	28550	28550	28550	2
325	20240610	134400	62906550	28550	28550	28550	28550	3
326	20240610	134300	62820900	28550	28550	28550	28550	0
327	20240610	134200	62820900	28550	28550	28550	28550	4
328	20240610	134100	62706700	28550	28600	28600	28550	2
329	20240610	134000	62649550	28550	28550	28550	28550	4
330	20240610	133900	62535350	28600	28600	28600	28600	2
331	20240610	133800	62478150	28550	28550	28550	28550	1
332	20240610	133700	62449600	28550	28550	28550	28550	3
333	20240610	133600	62363950	28550	28550	28550	28550	2
334	20240610	133500	62306850	28600	28550	28600	28550	7
335	20240610	133400	62106750	28550	28550	28550	28550	1
336	20240610	133300	62078200	28550	28550	28600	28550	6
337	20240610	133200	61906800	28550	28550	28550	28550	1
338	20240610	133100	61878250	28600	28550	28600	28550	3
339	20240610	133000	61792550	28550	28550	28550	28550	1
340	20240610	132900	61764000	28550	28550	28550	28550	4
341	20240610	132800	61649800	28550	28550	28550	28550	1
342	20240610	132700	61621250	28550	28550	28550	28550	3
343	20240610	132600	61535600	28550	28550	28550	28550	1
344	20240610	132500	61507050	28550	28550	28550	28550	3
345	20240610	132400	61421400	28550	28550	28550	28550	0
346	20240610	132300	61421400	28550	28550	28550	28550	2
347	20240610	132200	61364300	28550	28550	28550	28550	3
348	20240610	132100	61278650	28550	28550	28600	28550	3
349	20240610	132000	61192950	28550	28550	28550	28550	6
350	20240610	131900	61021650	28550	28550	28550	28550	1
351	20240610	131800	60993100	28550	28550	28550	28550	4
352	20240610	131700	60878900	28550	28550	28550	28550	2
353	20240610	131600	60821800	28550	28550	28550	28550	3
354	20240610	131500	60736150	28550	28550	28550	28550	10
355	20240610	131400	60450650	28550	28550	28550	28550	3
356	20240610	131300	60365000	28550	28550	28550	28550	0
357	20240610	131200	60365000	28550	28550	28550	28550	4
358	20240610	131100	60250800	28550	28550	28550	28550	1
359	20240610	131000	60222250	28550	28550	28550	28550	1
360	20240610	130900	60193700	28550	28550	28550	28550	7
361	20240610	130800	59993850	28550	28550	28550	28550	2
362	20240610	130700	59936750	28550	28550	28550	28550	10
363	20240610	130600	59651250	28550	28550	28550	28550	1
364	20240610	130500	59622700	28550	28550	28550	28550	3
365	20240610	130400	59537050	28550	28550	28550	28550	0
366	20240610	130300	59537050	28550	28550	28550	28550	5
367	20240610	130200	59394300	28550	28550	28550	28550	1
368	20240610	130100	59365750	28550	28550	28550	28550	2
369	20240610	130000	59308650	28600	28600	28600	28600	1
370	20240610	125900	59280050	28550	28550	28550	28550	4
371	20240610	125800	59165850	28550	28550	28550	28550	1
372	20240610	125700	59137300	28550	28550	28550	28550	0
373	20240610	125600	59137300	28550	28650	28650	28550	4
374	20240610	125500	59023000	28550	28600	28600	28550	8
375	20240610	125400	58794550	28600	28600	28600	28600	17
376	20240610	125300	58308350	28600	28600	28600	28600	2
377	20240610	125200	58251150	28600	28600	28600	28600	3
378	20240610	125100	58165350	28600	28600	28600	28600	0
379	20240610	125000	58165350	28600	28600	28600	28600	4
380	20240610	124900	58050950	28600	28600	28600	28600	1
381	20240610	124800	58022350	28600	28600	28600	28600	3
382	20240610	124700	57936550	28600	28600	28600	28600	11
383	20240610	124600	57621950	28600	28600	28600	28600	14
384	20240610	124500	57221550	28600	28650	28650	28600	3
385	20240610	124400	57135700	28600	28600	28600	28600	3
386	20240610	124300	57049900	28600	28600	28600	28600	0
387	20240610	124200	57049900	28600	28600	28600	28600	1
388	20240610	124100	57021300	28600	28600	28600	28600	5
389	20240610	124000	56878300	28600	28600	28600	28600	0
390	20240610	123900	56878300	28600	28600	28600	28600	2
391	20240610	123800	56821100	28600	28600	28600	28600	1
392	20240610	123700	56792500	28600	28600	28600	28600	11
393	20240610	123600	56477900	28600	28600	28600	28600	1
394	20240610	123500	56449300	28600	28600	28600	28600	3
395	20240610	123400	56363500	28600	28600	28600	28600	1
396	20240610	123300	56334900	28600	28600	28600	28600	4
397	20240610	123200	56220500	28600	28600	28600	28600	2
398	20240610	123100	56163300	28600	28600	28650	28600	13
399	20240610	123000	55791450	28600	28600	28600	28600	0
400	20240610	122900	55791450	28600	28600	28600	28600	1
401	20240610	122800	55762850	28600	28600	28600	28600	5
402	20240610	122700	55619850	28600	28600	28600	28600	1
403	20240610	122600	55591250	28600	28600	28600	28600	3
404	20240610	122500	55505450	28650	28650	28650	28650	1
405	20240610	122400	55476800	28600	28600	28600	28600	3
406	20240610	122300	55391000	28600	28600	28650	28600	3
407	20240610	122200	55305150	28600	28600	28600	28600	3
408	20240610	122100	55219350	28600	28600	28600	28600	0
409	20240610	122000	55219350	28600	28600	28600	28600	4
410	20240610	121900	55104950	28600	28600	28600	28600	5
411	20240610	121800	54961950	28600	28600	28600	28600	3
412	20240610	121700	54876150	28600	28600	28600	28600	1
413	20240610	121600	54847550	28600	28600	28600	28600	3
414	20240610	121500	54761750	28600	28600	28600	28600	1
415	20240610	121400	54733150	28600	28600	28600	28600	0
416	20240610	121300	54733150	28600	28600	28600	28600	4
417	20240610	121200	54618750	28600	28600	28600	28600	0
418	20240610	121100	54618750	28600	28600	28600	28600	5
419	20240610	121000	54475750	28600	28600	28600	28600	1
420	20240610	120900	54447150	28600	28650	28650	28600	3
421	20240610	120800	54361300	28600	28600	28600	28600	13
422	20240610	120700	53989500	28550	28550	28550	28550	12
423	20240610	120600	53646900	28550	28550	28550	28550	1
424	20240610	120500	53618350	28550	28550	28550	28550	3
425	20240610	120400	53532700	28600	28600	28600	28600	1
426	20240610	120300	53504100	28550	28550	28550	28550	4
427	20240610	120200	53389900	28550	28550	28550	28550	135
428	20240610	120100	49535650	28550	28550	28550	28550	0
429	20240610	120000	49535650	28550	28550	28550	28550	2
430	20240610	115900	49478550	28550	28550	28550	28550	0
431	20240610	115800	49478550	28550	28550	28550	28550	13
432	20240610	115700	49107400	28550	28550	28550	28550	30
433	20240610	115600	48250900	28550	28550	28550	28550	3
434	20240610	115500	48165250	28550	28550	28550	28550	1
435	20240610	115400	48136700	28600	28600	28600	28600	2
436	20240610	115300	48079500	28600	28600	28600	28600	0
437	20240610	115200	48079500	28600	28600	28600	28600	4
438	20240610	115100	47965100	28600	28600	28600	28600	0
439	20240610	115000	47965100	28600	28600	28600	28600	4
440	20240610	114900	47850700	28600	28600	28600	28600	1
441	20240610	114800	47822100	28600	28600	28600	28600	1
442	20240610	114700	47793500	28550	28550	28550	28550	4
443	20240610	114600	47679300	28550	28550	28550	28550	7
444	20240610	114500	47479450	28550	28550	28550	28550	4
445	20240610	114400	47365250	28550	28550	28550	28550	0
446	20240610	114300	47365250	28550	28550	28550	28550	4
447	20240610	114200	47251050	28600	28600	28600	28600	1
448	20240610	114100	47222450	28550	28550	28550	28550	5
449	20240610	114000	47079700	28550	28550	28550	28550	1
450	20240610	113900	47051150	28550	28550	28550	28550	2
451	20240610	113800	46994050	28600	28600	28600	28600	1
452	20240610	113700	46965450	28550	28550	28550	28550	6
453	20240610	113600	46794150	28550	28550	28550	28550	7
454	20240610	113500	46594300	28600	28600	28600	28600	0
455	20240610	113400	46594300	28600	28600	28600	28600	1
456	20240610	113300	46565700	28550	28550	28550	28550	7
457	20240610	113200	46365850	28550	28550	28550	28550	5
458	20240610	113100	46223100	28600	28600	28600	28600	1
459	20240610	113000	46194500	28550	28550	28550	28550	2
460	20240610	112900	46137400	28550	28550	28550	28550	0
461	20240610	112800	46137400	28550	28550	28550	28550	6
462	20240610	112700	45966100	28600	28600	28600	28600	33
463	20240610	112600	45022300	28600	28550	28600	28550	9
464	20240610	112500	44765050	28550	28550	28550	28550	1
465	20240610	112400	44736500	28550	28550	28550	28550	14
466	20240610	112300	44336800	28600	28600	28600	28600	3
467	20240610	112200	44251000	28600	28550	28600	28550	181
468	20240610	112100	39083350	28550	28550	28550	28550	13
469	20240610	112000	38712200	28550	28550	28550	28550	0
470	20240610	111900	38712200	28550	28550	28550	28550	4
471	20240610	111800	38598000	28550	28550	28550	28550	7
472	20240610	111700	38398150	28550	28600	28600	28550	4
473	20240610	111600	38283900	28550	28550	28550	28550	0
474	20240610	111500	38283900	28550	28550	28550	28550	5
475	20240610	111400	38141150	28600	28600	28600	28600	1
476	20240610	111300	38112550	28600	28600	28600	28600	124
477	20240610	111200	34566150	28600	28600	28600	28600	20
478	20240610	111100	33994150	28650	28650	28650	28650	0
479	20240610	111000	33994150	28650	28650	28650	28650	0
480	20240610	110900	33994150	28650	28650	28650	28650	0
481	20240610	110800	33994150	28650	28650	28650	28650	0
482	20240610	110700	33994150	28650	28650	28650	28650	1
483	20240610	110600	33965500	28650	28600	28650	28600	38
484	20240610	110500	32878550	28600	28600	28600	28600	0
485	20240610	110400	32878550	28600	28600	28600	28600	0
486	20240610	110300	32878550	28600	28600	28600	28600	0
487	20240610	110200	32878550	28600	28600	28600	28600	0
488	20240610	110100	32878550	28600	28600	28600	28600	0
489	20240610	110000	32878550	28600	28600	28600	28600	23
490	20240610	105900	32220750	28600	28600	28600	28600	0
491	20240610	105800	32220750	28600	28600	28600	28600	1
492	20240610	105700	32192150	28600	28600	28600	28600	71
493	20240610	105600	30161550	28600	28600	28600	28600	0
494	20240610	105500	30161550	28600	28600	28600	28600	34
495	20240610	105400	29189150	28600	28600	28600	28600	0
496	20240610	105300	29189150	28600	28600	28600	28600	0
497	20240610	105200	29189150	28600	28600	28600	28600	0
498	20240610	105100	29189150	28600	28600	28600	28600	4
499	20240610	105000	29074750	28600	28600	28600	28600	0
500	20240610	104900	29074750	28600	28600	28600	28600	0
501	20240610	104800	29074750	28600	28600	28600	28600	7
502	20240610	104700	28874550	28600	28600	28600	28600	0
503	20240610	104600	28874550	28600	28600	28600	28600	2
504	20240610	104500	28817350	28600	28600	28600	28600	0
505	20240610	104400	28817350	28600	28600	28600	28600	0
506	20240610	104300	28817350	28600	28600	28600	28600	0
507	20240610	104200	28817350	28600	28600	28600	28600	0
508	20240610	104100	28817350	28600	28600	28600	28600	0
509	20240610	104000	28817350	28600	28600	28600	28600	7
510	20240610	103900	28617150	28650	28650	28650	28650	0
511	20240610	103800	28617150	28650	28650	28650	28650	0
512	20240610	103700	28617150	28650	28650	28650	28650	0
513	20240610	103600	28617150	28650	28650	28650	28650	0
514	20240610	103500	28617150	28650	28650	28650	28650	0
515	20240610	103400	28617150	28650	28650	28650	28650	3
516	20240610	103300	28531200	28600	28600	28600	28600	0
517	20240610	103200	28531200	28600	28600	28600	28600	0
518	20240610	103100	28531200	28600	28600	28600	28600	0
519	20240610	103000	28531200	28600	28600	28600	28600	7
520	20240610	102900	28331000	28600	28600	28600	28600	25
521	20240610	102800	27616000	28650	28650	28650	28650	1
522	20240610	102700	27587350	28650	28650	28650	28650	1
523	20240610	102600	27558700	28650	28650	28650	28650	0
524	20240610	102500	27558700	28650	28650	28650	28650	0
525	20240610	102400	27558700	28650	28650	28650	28650	0
526	20240610	102300	27558700	28650	28650	28650	28650	1
527	20240610	102200	27530050	28650	28650	28650	28650	1
528	20240610	102100	27501400	28600	28600	28600	28600	7
529	20240610	102000	27301200	28600	28600	28600	28600	0
530	20240610	101900	27301200	28600	28600	28600	28600	0
531	20240610	101800	27301200	28600	28600	28600	28600	0
532	20240610	101700	27301200	28600	28600	28600	28600	9
533	20240610	101600	27043800	28600	28600	28600	28600	0
534	20240610	101500	27043800	28600	28600	28600	28600	21
535	20240610	101400	26443200	28600	28600	28600	28600	7
536	20240610	101300	26243000	28650	28650	28650	28650	0
537	20240610	101200	26243000	28650	28650	28650	28650	1
538	20240610	101100	26214350	28650	28650	28650	28650	1
539	20240610	101000	26185700	28600	28600	28600	28600	0
540	20240610	100900	26185700	28600	28600	28600	28600	5
541	20240610	100800	26042700	28600	28600	28600	28600	0
542	20240610	100700	26042700	28600	28650	28650	28600	7
543	20240610	100600	25842450	28650	28650	28650	28650	0
544	20240610	100500	25842450	28650	28650	28650	28650	3
545	20240610	100400	25756500	28650	28650	28650	28650	0
546	20240610	100300	25756500	28650	28650	28650	28650	0
547	20240610	100200	25756500	28650	28650	28650	28650	0
548	20240610	100100	25756500	28650	28650	28650	28650	1
549	20240610	100000	25727850	28600	28650	28650	28600	13
550	20240610	095900	25356000	28650	28650	28650	28650	0
551	20240610	095800	25356000	28650	28650	28650	28650	0
552	20240610	095700	25356000	28650	28650	28650	28650	1
553	20240610	095600	25327350	28650	28650	28650	28650	5
554	20240610	095500	25184100	28650	28650	28650	28650	0
555	20240610	095400	25184100	28650	28650	28650	28650	0
556	20240610	095300	25184100	28650	28650	28650	28600	14
557	20240610	095200	24783300	28650	28650	28650	28650	10
558	20240610	095100	24496800	28650	28650	28650	28650	4
559	20240610	095000	24382200	28650	28650	28650	28650	0
560	20240610	094900	24382200	28650	28650	28650	28650	41
561	20240610	094800	23207550	28600	28600	28600	28600	0
562	20240610	094700	23207550	28600	28600	28600	28600	0
563	20240610	094600	23207550	28600	28600	28600	28600	0
564	20240610	094500	23207550	28600	28650	28650	28600	8
565	20240610	094400	22978700	28600	28650	28650	28600	5
566	20240610	094300	22835650	28650	28650	28650	28650	0
567	20240610	094200	22835650	28650	28650	28650	28650	1
568	20240610	094100	22807000	28650	28650	28650	28650	1
569	20240610	094000	22778350	28550	28650	28650	28550	7
570	20240610	093900	22578400	28600	28600	28600	28600	0
571	20240610	093800	22578400	28600	28600	28600	28600	2
572	20240610	093700	22521200	28650	28650	28650	28650	2
573	20240610	093600	22463900	28650	28650	28650	28650	14
574	20240610	093500	22062800	28550	28550	28550	28550	83
575	20240610	093400	19693150	28550	28550	28550	28550	0
576	20240610	093300	19693150	28550	28550	28550	28550	0
577	20240610	093200	19693150	28550	28550	28550	28550	4
578	20240610	093100	19578950	28550	28550	28550	28550	7
579	20240610	093000	19379100	28550	28550	28550	28550	0
580	20240610	092900	19379100	28550	28550	28550	28550	0
581	20240610	092800	19379100	28550	28650	28650	28550	14
582	20240610	092700	18978400	28650	28650	28650	28650	1
583	20240610	092600	18949750	28650	28650	28650	28650	0
584	20240610	092500	18949750	28650	28650	28650	28650	30
585	20240610	092400	18090250	28550	28550	28550	28550	6
586	20240610	092300	17918950	28600	28600	28600	28600	1
587	20240610	092200	17890350	28650	28650	28650	28650	0
588	20240610	092100	17890350	28650	28650	28650	28650	0
589	20240610	092000	17890350	28650	28650	28650	28650	2
590	20240610	091900	17833050	28550	28550	28550	28550	0
591	20240610	091800	17833050	28550	28550	28550	28550	0
592	20240610	091700	17833050	28550	28550	28550	28550	23
593	20240610	091600	17176400	28550	28550	28550	28550	32
594	20240610	091500	16262800	28600	28600	28600	28600	44
595	20240610	091400	15004400	28600	28600	28600	28600	12
596	20240610	091300	14661200	28600	28600	28600	28600	2
597	20240610	091200	14604000	28600	28600	28600	28600	1
598	20240610	091100	14575400	28550	28550	28550	28550	10
599	20240610	091000	14289900	28600	28600	28600	28600	45
600	20240610	090900	13002900	28600	28600	28650	28600	136
601	20240610	090800	9113250	28650	28650	28650	28650	67
602	20240610	090700	7193700	28700	28700	28700	28700	0
603	20240610	090600	7193700	28700	28700	28700	28700	0
604	20240610	090500	7193700	28700	28700	28700	28650	223
605	20240610	090400	803600	28700	28700	28700	28700	0
606	20240610	090300	803600	28700	28700	28700	28700	0
607	20240610	090200	803600	28700	28700	28700	28700	0
608	20240610	090100	803600	28700	28700	28700	28700	1
609	20240610	090000	774900	28700	28700	28700	28700	27