KissMeData/005090/min/candle-20240603.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240603	184400	815695900	26900	26900	26900	26900	197
3	20240603	184300	815695900	26900	26900	26900	26900	0
4	20240603	184200	815695900	26900	26900	26900	26900	0
5	20240603	184100	815695900	26900	26900	26900	26900	0
6	20240603	184000	815695900	26900	26900	26900	26900	0
7	20240603	183900	815695900	26900	26900	26900	26900	0
8	20240603	183800	815695900	26900	26900	26900	26900	0
9	20240603	183700	815695900	26900	26900	26900	26900	0
10	20240603	183600	815695900	26900	26900	26900	26900	0
11	20240603	183500	815695900	26900	26900	26900	26900	0
12	20240603	183400	815695900	26900	26900	26900	26900	0
13	20240603	183300	815695900	26900	26900	26900	26900	0
14	20240603	183200	815695900	26900	26900	26900	26900	0
15	20240603	183100	815695900	26900	26900	26900	26900	0
16	20240603	183000	815695900	26900	26900	26900	26900	0
17	20240603	182900	815695900	26900	26900	26900	26900	0
18	20240603	182800	815695900	26900	26900	26900	26900	0
19	20240603	182700	815695900	26900	26900	26900	26900	0
20	20240603	182600	815695900	26900	26900	26900	26900	0
21	20240603	182500	815695900	26900	26900	26900	26900	0
22	20240603	182400	815695900	26900	26900	26900	26900	0
23	20240603	182300	815695900	26900	26900	26900	26900	0
24	20240603	182200	815695900	26900	26900	26900	26900	0
25	20240603	182100	815695900	26900	26900	26900	26900	0
26	20240603	182000	815695900	26900	26900	26900	26900	0
27	20240603	181900	815695900	26900	26900	26900	26900	0
28	20240603	181800	815695900	26900	26900	26900	26900	0
29	20240603	181700	815695900	26900	26900	26900	26900	0
30	20240603	181600	815695900	26900	26900	26900	26900	0
31	20240603	181500	815695900	26900	26900	26900	26900	0
32	20240603	181400	815695900	26900	26900	26900	26900	197
33	20240603	181300	815695900	26900	26900	26900	26900	0
34	20240603	181200	815695900	26900	26900	26900	26900	0
35	20240603	181100	815695900	26900	26900	26900	26900	0
36	20240603	181000	815695900	26900	26900	26900	26900	0
37	20240603	180900	815695900	26900	26900	26900	26900	0
38	20240603	180800	815695900	26900	26900	26900	26900	0
39	20240603	180700	815695900	26900	26900	26900	26900	0
40	20240603	180600	815695900	26900	26900	26900	26900	0
41	20240603	180500	815695900	26900	26900	26900	26900	0
42	20240603	180400	815695900	26900	26900	26900	26900	0
43	20240603	180300	815695900	26900	26900	26900	26900	0
44	20240603	180200	815695900	26900	26900	26900	26900	0
45	20240603	180100	815695900	26900	26900	26900	26900	0
46	20240603	180000	815695900	26900	26900	26900	26900	0
47	20240603	175900	815695900	26900	26900	26900	26900	0
48	20240603	175800	815695900	26900	26900	26900	26900	0
49	20240603	175700	815695900	26900	26900	26900	26900	0
50	20240603	175600	815695900	26900	26900	26900	26900	0
51	20240603	175500	815695900	26900	26900	26900	26900	0
52	20240603	175400	815695900	26900	26900	26900	26900	0
53	20240603	175300	815695900	26900	26900	26900	26900	0
54	20240603	175200	815695900	26900	26900	26900	26900	0
55	20240603	175100	815695900	26900	26900	26900	26900	0
56	20240603	175000	815695900	26900	26900	26900	26900	0
57	20240603	174900	815695900	26900	26900	26900	26900	0
58	20240603	174800	815695900	26900	26900	26900	26900	0
59	20240603	174700	815695900	26900	26900	26900	26900	0
60	20240603	174600	815695900	26900	26900	26900	26900	0
61	20240603	174500	815695900	26900	26900	26900	26900	0
62	20240603	174400	815695900	26900	26900	26900	26900	197
63	20240603	174300	815695900	26900	26900	26900	26900	0
64	20240603	174200	815695900	26900	26900	26900	26900	0
65	20240603	174100	815695900	26900	26900	26900	26900	0
66	20240603	174000	815695900	26900	26900	26900	26900	0
67	20240603	173900	815695900	26900	26900	26900	26900	0
68	20240603	173800	815695900	26900	26900	26900	26900	0
69	20240603	173700	815695900	26900	26900	26900	26900	0
70	20240603	173600	815695900	26900	26900	26900	26900	0
71	20240603	173500	815695900	26900	26900	26900	26900	0
72	20240603	173400	815695900	26900	26900	26900	26900	0
73	20240603	173300	815695900	26900	26900	26900	26900	0
74	20240603	173200	815695900	26900	26900	26900	26900	0
75	20240603	173100	815695900	26900	26900	26900	26900	0
76	20240603	173000	815695900	26900	26900	26900	26900	0
77	20240603	172900	815695900	26900	26900	26900	26900	0
78	20240603	172800	815695900	26900	26900	26900	26900	0
79	20240603	172700	815695900	26900	26900	26900	26900	0
80	20240603	172600	815695900	26900	26900	26900	26900	0
81	20240603	172500	815695900	26900	26900	26900	26900	0
82	20240603	172400	815695900	26900	26900	26900	26900	0
83	20240603	172300	815695900	26900	26900	26900	26900	0
84	20240603	172200	815695900	26900	26900	26900	26900	0
85	20240603	172100	815695900	26900	26900	26900	26900	0
86	20240603	172000	815695900	26900	26900	26900	26900	0
87	20240603	171900	815695900	26900	26900	26900	26900	0
88	20240603	171800	815695900	26900	26900	26900	26900	0
89	20240603	171700	815695900	26900	26900	26900	26900	0
90	20240603	171600	815695900	26900	26900	26900	26900	0
91	20240603	171500	815695900	26900	26900	26900	26900	0
92	20240603	171400	815695900	26900	26900	26900	26900	197
93	20240603	171300	815695900	26900	26900	26900	26900	0
94	20240603	171200	815695900	26900	26900	26900	26900	0
95	20240603	171100	815695900	26900	26900	26900	26900	0
96	20240603	171000	815695900	26900	26900	26900	26900	0
97	20240603	170900	815695900	26900	26900	26900	26900	0
98	20240603	170800	815695900	26900	26900	26900	26900	0
99	20240603	170700	815695900	26900	26900	26900	26900	0
100	20240603	170600	815695900	26900	26900	26900	26900	0
101	20240603	170500	815695900	26900	26900	26900	26900	0
102	20240603	170400	815695900	26900	26900	26900	26900	0
103	20240603	170300	815695900	26900	26900	26900	26900	0
104	20240603	170200	815695900	26900	26900	26900	26900	0
105	20240603	170100	815695900	26900	26900	26900	26900	0
106	20240603	170000	815695900	26900	26900	26900	26900	0
107	20240603	165900	815695900	26900	26900	26900	26900	0
108	20240603	165800	815695900	26900	26900	26900	26900	0
109	20240603	165700	815695900	26900	26900	26900	26900	0
110	20240603	165600	815695900	26900	26900	26900	26900	0
111	20240603	165500	815695900	26900	26900	26900	26900	0
112	20240603	165400	815695900	26900	26900	26900	26900	0
113	20240603	165300	815695900	26900	26900	26900	26900	0
114	20240603	165200	815695900	26900	26900	26900	26900	0
115	20240603	165100	815695900	26900	26900	26900	26900	0
116	20240603	165000	815695900	26900	26900	26900	26900	0
117	20240603	164900	815695900	26900	26900	26900	26900	0
118	20240603	164800	815695900	26900	26900	26900	26900	0
119	20240603	164700	815695900	26900	26900	26900	26900	0
120	20240603	164600	815695900	26900	26900	26900	26900	0
121	20240603	164500	815695900	26900	26900	26900	26900	0
122	20240603	164400	815695900	26900	26900	26900	26900	197
123	20240603	164300	815695900	26900	26900	26900	26900	0
124	20240603	164200	815695900	26900	26900	26900	26900	0
125	20240603	164100	815695900	26900	26900	26900	26900	0
126	20240603	164000	815695900	26900	26900	26900	26900	0
127	20240603	163900	815695900	26900	26900	26900	26900	0
128	20240603	163800	815695900	26900	26900	26900	26900	0
129	20240603	163700	815695900	26900	26900	26900	26900	0
130	20240603	163600	815695900	26900	26900	26900	26900	0
131	20240603	163500	815695900	26900	26900	26900	26900	0
132	20240603	163400	815695900	26900	26900	26900	26900	0
133	20240603	163300	815695900	26900	26900	26900	26900	0
134	20240603	163200	815695900	26900	26900	26900	26900	0
135	20240603	163100	815695900	26900	26900	26900	26900	0
136	20240603	163000	815695900	26900	26900	26900	26900	0
137	20240603	162900	815695900	26900	26900	26900	26900	0
138	20240603	162800	815695900	26900	26900	26900	26900	0
139	20240603	162700	815695900	26900	26900	26900	26900	0
140	20240603	162600	815695900	26900	26900	26900	26900	0
141	20240603	162500	815695900	26900	26900	26900	26900	0
142	20240603	162400	815695900	26900	26900	26900	26900	0
143	20240603	162300	815695900	26900	26900	26900	26900	0
144	20240603	162200	815695900	26900	26900	26900	26900	0
145	20240603	162100	815695900	26900	26900	26900	26900	0
146	20240603	162000	815695900	26900	26900	26900	26900	0
147	20240603	161900	815695900	26900	26900	26900	26900	0
148	20240603	161800	815695900	26900	26900	26900	26900	0
149	20240603	161700	815695900	26900	26900	26900	26900	0
150	20240603	161600	815695900	26900	26900	26900	26900	0
151	20240603	161500	815695900	26900	26900	26900	26900	0
152	20240603	161400	815695900	26900	26900	26900	26900	197
153	20240603	161300	815695900	26900	26900	26900	26900	0
154	20240603	161200	815695900	26900	26900	26900	26900	0
155	20240603	161100	815695900	26900	26900	26900	26900	0
156	20240603	161000	815695900	26900	26900	26900	26900	0
157	20240603	160900	815695900	26900	26900	26900	26900	0
158	20240603	160800	815695900	26900	26900	26900	26900	0
159	20240603	160700	815695900	26900	26900	26900	26900	0
160	20240603	160600	815695900	26900	26900	26900	26900	0
161	20240603	160500	815695900	26900	26900	26900	26900	0
162	20240603	160400	815695900	26900	26900	26900	26900	0
163	20240603	160300	815695900	26900	26900	26900	26900	0
164	20240603	160200	815695900	26900	26900	26900	26900	0
165	20240603	160100	815695900	26900	26900	26900	26900	0
166	20240603	160000	815695900	26900	26900	26900	26900	0
167	20240603	155900	815695900	26900	26900	26900	26900	0
168	20240603	155800	815695900	26900	26900	26900	26900	0
169	20240603	155700	815695900	26900	26900	26900	26900	0
170	20240603	155600	815695900	26900	26900	26900	26900	0
171	20240603	155500	815695900	26900	26900	26900	26900	0
172	20240603	155400	815695900	26900	26900	26900	26900	0
173	20240603	155300	815695900	26900	26900	26900	26900	0
174	20240603	155200	815695900	26900	26900	26900	26900	0
175	20240603	155100	815695900	26900	26900	26900	26900	0
176	20240603	155000	815695900	26900	26900	26900	26900	0
177	20240603	154900	815695900	26900	26900	26900	26900	0
178	20240603	154800	815695900	26900	26900	26900	26900	0
179	20240603	154700	815695900	26900	26900	26900	26900	0
180	20240603	154600	815695900	26900	26900	26900	26900	0
181	20240603	154500	815695900	26900	26900	26900	26900	0
182	20240603	154400	815695900	26900	26900	26900	26900	197
183	20240603	154300	815695900	26900	26900	26900	26900	0
184	20240603	154200	815695900	26900	26900	26900	26900	0
185	20240603	154100	815695900	26900	26900	26900	26900	0
186	20240603	154000	815695900	26900	26900	26900	26900	0
187	20240603	153900	815695900	26900	26900	26900	26900	0
188	20240603	153800	815695900	26900	26900	26900	26900	0
189	20240603	153700	815695900	26900	26900	26900	26900	0
190	20240603	153600	815695900	26900	26900	26900	26900	0
191	20240603	153500	815695900	26900	26900	26900	26900	0
192	20240603	153400	815695900	26900	26900	26900	26900	0
193	20240603	153300	815695900	26900	26900	26900	26900	0
194	20240603	153200	815695900	26900	26900	26900	26900	0
195	20240603	153100	815695900	26900	26900	26900	26900	0
196	20240603	153000	815695900	26900	26900	26900	26900	197
197	20240603	152900	810396600	26750	26750	26750	26750	0
198	20240603	152800	810396600	26750	26750	26750	26750	0
199	20240603	152700	810396600	26750	26750	26750	26750	0
200	20240603	152600	810396600	26750	26750	26750	26750	0
201	20240603	152500	810396600	26750	26750	26750	26750	0
202	20240603	152400	810396600	26750	26750	26750	26750	0
203	20240603	152300	810396600	26750	26750	26750	26750	0
204	20240603	152200	810396600	26750	26750	26750	26750	0
205	20240603	152100	810396600	26750	26750	26750	26750	0
206	20240603	152000	810396600	26750	26750	26750	26750	0
207	20240603	151900	810396600	26750	26850	26850	26750	715
208	20240603	151800	791226450	26850	26850	26850	26850	292
209	20240603	151700	783386250	26900	26900	26900	26900	18
210	20240603	151600	782902050	26900	26850	26900	26850	67
211	20240603	151500	781101400	26900	26900	26900	26900	18
212	20240603	151400	780617200	26950	26850	26950	26850	27
213	20240603	151300	779890900	26950	26850	26950	26850	19
214	20240603	151200	779378950	26850	26900	26900	26850	248
215	20240603	151100	772708000	26850	26900	26900	26850	380
216	20240603	151000	762489150	26900	26900	26950	26900	212
217	20240603	150900	756785500	26900	26950	26950	26900	14
218	20240603	150800	756408250	26900	26900	26950	26900	73
219	20240603	150700	754444000	26950	26950	26950	26900	19
220	20240603	150600	753932000	26900	26900	26900	26900	14
221	20240603	150500	753555400	26950	26900	26950	26900	35
222	20240603	150400	752613350	26950	26950	26950	26900	13
223	20240603	150300	752263050	26950	26950	26950	26900	32
224	20240603	150200	751400700	26900	26900	26950	26900	113
225	20240603	150100	748360200	26900	26900	27000	26900	32
226	20240603	150000	747498300	26900	26950	26950	26900	7
227	20240603	145900	747309700	27000	26900	27000	26900	12
228	20240603	145800	746985800	27000	26900	27000	26900	12
229	20240603	145700	746661900	26900	26950	27000	26900	309
230	20240603	145600	738334850	26950	27000	27000	26950	20
231	20240603	145500	737794950	27000	27000	27000	27000	0
232	20240603	145400	737794950	27000	27000	27000	27000	18
233	20240603	145300	737308950	26950	27000	27000	26950	13
234	20240603	145200	736958050	27000	27000	27000	27000	18
235	20240603	145100	736472050	27000	27000	27000	27000	25
236	20240603	145000	735797050	27000	27000	27000	27000	30
237	20240603	144900	734987050	26950	26950	26950	26950	75
238	20240603	144800	732965800	27000	27000	27000	27000	17
239	20240603	144700	732506800	27000	27000	27000	27000	11
240	20240603	144600	732209800	27000	26950	27000	26950	21
241	20240603	144500	731643300	26950	27000	27000	26950	19
242	20240603	144400	731130350	26950	26950	26950	26950	64
243	20240603	144300	729405550	27050	26950	27050	26950	41
244	20240603	144200	728299600	27050	27000	27050	26950	748
245	20240603	144100	708103600	27050	27050	27050	27050	23
246	20240603	144000	707481450	27050	27050	27050	27050	11
247	20240603	143900	707183900	27050	27050	27050	27050	0
248	20240603	143800	707183900	27050	27000	27050	27000	33
249	20240603	143700	706291950	27000	27100	27100	27000	95
250	20240603	143600	703722650	27100	27000	27100	27000	14
251	20240603	143500	703343650	27100	27100	27100	27100	85
252	20240603	143400	701040150	27100	27100	27100	27100	17
253	20240603	143300	700579450	27100	27100	27100	27100	0
254	20240603	143200	700579450	27100	27050	27100	27050	16
255	20240603	143100	700146100	27050	27050	27050	27050	11
256	20240603	143000	699848550	27050	27050	27050	27050	17
257	20240603	142900	699388700	27050	27050	27050	27050	10
258	20240603	142800	699118200	27050	27050	27050	27050	10
259	20240603	142700	698847700	27050	27050	27050	27050	18
260	20240603	142600	698360800	27050	27050	27050	27050	11
261	20240603	142500	698063250	27050	27050	27050	27050	37
262	20240603	142400	697062400	27000	27050	27050	27000	98
263	20240603	142300	694415500	27000	27050	27050	27000	209
264	20240603	142200	688764500	27100	27100	27100	27100	1
265	20240603	142100	688737400	27100	27100	27100	27100	10
266	20240603	142000	688466400	27100	27100	27100	27100	17
267	20240603	141900	688005700	27100	27100	27100	27100	11
268	20240603	141800	687707600	27100	27100	27100	27100	11
269	20240603	141700	687409500	27050	27100	27100	27050	35
270	20240603	141600	686462300	27100	27100	27100	27050	346
271	20240603	141500	677087450	27100	27050	27100	27050	12
272	20240603	141400	676762300	27100	27100	27100	27100	10
273	20240603	141300	676491300	27100	27100	27100	27100	17
274	20240603	141200	676030600	27050	27100	27100	27050	462
275	20240603	141100	663511000	27150	27100	27150	27100	26
276	20240603	141000	662805850	27100	27050	27100	27050	132
277	20240603	140900	659230450	27050	27050	27050	27050	76
278	20240603	140800	657174650	27050	27050	27050	27050	10
279	20240603	140700	656904150	27050	27050	27050	27050	11
280	20240603	140600	656606600	27050	27050	27050	27050	6
281	20240603	140500	656444300	27050	27050	27050	27050	11
282	20240603	140400	656146750	27000	27100	27100	27000	60
283	20240603	140300	654523900	27100	27100	27100	27100	11
284	20240603	140200	654225800	27100	27100	27100	27100	17
285	20240603	140100	653765100	27050	27050	27050	27050	9
286	20240603	140000	653521650	27100	27100	27100	27100	10
287	20240603	135900	653250650	27100	27100	27100	27100	11
288	20240603	135800	652952550	27050	27050	27100	27050	89
289	20240603	135700	650544250	27100	27100	27100	27100	59
290	20240603	135600	648945350	27100	27100	27100	27100	11
291	20240603	135500	648647250	27100	27100	27100	27100	79
292	20240603	135400	646506350	27100	27100	27100	27100	11
293	20240603	135300	646208250	27100	27100	27100	27100	14
294	20240603	135200	645828850	27100	27100	27100	27100	41
295	20240603	135100	644717750	27050	27100	27100	27050	20
296	20240603	135000	644176200	27100	27100	27100	27100	7
297	20240603	134900	643986500	27100	27100	27100	27100	11
298	20240603	134800	643688400	27100	27100	27100	27100	11
299	20240603	134700	643390300	27100	27050	27100	27050	18
300	20240603	134600	642902550	27100	27100	27100	27100	10
301	20240603	134500	642631550	27100	27100	27100	27100	0
302	20240603	134400	642631550	27100	27100	27100	27100	18
303	20240603	134300	642143750	27050	27100	27100	27050	21
304	20240603	134200	641575150	27100	27100	27100	27100	11
305	20240603	134100	641277050	27100	27050	27100	27050	20
306	20240603	134000	640735200	27050	27100	27100	27050	41
307	20240603	133900	639625600	27100	27100	27100	27100	0
308	20240603	133800	639625600	27100	27100	27100	27100	10
309	20240603	133700	639354600	27100	27100	27100	27100	18
310	20240603	133600	638866800	27100	27100	27100	27100	11
311	20240603	133500	638568700	27100	27100	27100	27100	11
312	20240603	133400	638270600	27100	27100	27100	27100	0
313	20240603	133300	638270600	27100	27100	27100	27050	48
314	20240603	133200	636971300	27100	27100	27100	27100	10
315	20240603	133100	636700300	27100	27100	27100	27100	18
316	20240603	133000	636212500	27100	27100	27100	27100	70
317	20240603	132900	634315500	27000	27150	27150	27000	995
318	20240603	132800	607442950	27150	27150	27150	27150	0
319	20240603	132700	607442950	27150	27150	27150	27150	12
320	20240603	132600	607117150	27150	27100	27150	27100	18
321	20240603	132500	606628750	27100	27100	27100	27100	610
322	20240603	132400	590097750	27100	27050	27100	27050	16
323	20240603	132300	589664250	27050	27050	27050	27050	6
324	20240603	132200	589501950	27100	27000	27100	27000	31
325	20240603	132100	588663850	27100	27050	27100	27000	64
326	20240603	132000	586933550	27050	27050	27050	27050	16
327	20240603	131900	586500750	27050	27050	27050	27000	19
328	20240603	131800	585986900	27050	27050	27050	27050	10
329	20240603	131700	585716400	27050	27050	27050	27050	0
330	20240603	131600	585716400	27050	27000	27050	27000	21
331	20240603	131500	585148850	27000	27100	27100	27000	18
332	20240603	131400	584661150	27100	27100	27100	27100	11
333	20240603	131300	584363050	27000	27100	27100	27000	116
334	20240603	131200	581229950	27100	27100	27100	27100	6
335	20240603	131100	581067350	27100	27100	27100	27100	11
336	20240603	131000	580769250	27100	27100	27100	27100	10
337	20240603	130900	580498250	27100	27100	27100	27100	17
338	20240603	130800	580037550	27000	27100	27100	27000	438
339	20240603	130700	568173050	27100	27100	27100	27100	0
340	20240603	130600	568173050	27100	27050	27100	27050	128
341	20240603	130500	564710100	27050	27050	27050	27050	11
342	20240603	130400	564412550	27050	27000	27050	27000	100
343	20240603	130300	561711700	27050	27050	27050	27050	10
344	20240603	130200	561441200	27050	27050	27050	27050	12
345	20240603	130100	561116600	27050	27050	27050	27050	6
346	20240603	130000	560954300	27050	27050	27050	27050	11
347	20240603	125900	560656750	27000	27050	27050	27000	14
348	20240603	125800	560278200	27000	27050	27050	27000	18
349	20240603	125700	559791350	27000	27100	27100	27000	82
350	20240603	125600	557571950	27100	27100	27100	27100	0
351	20240603	125500	557571950	27100	27000	27100	27000	24
352	20240603	125400	556922950	27100	27000	27100	27000	119
353	20240603	125300	553698150	27000	27100	27100	27000	155
354	20240603	125200	549511650	27000	27100	27100	27000	15
355	20240603	125100	549105450	27100	27100	27100	27100	18
356	20240603	125000	548617650	27000	27000	27000	27000	3
357	20240603	124900	548536650	27100	27100	27100	27100	18
358	20240603	124800	548048850	27050	27100	27100	27050	22
359	20240603	124700	547453200	27050	27100	27100	27050	20
360	20240603	124600	546911350	27100	27100	27100	27100	11
361	20240603	124500	546613250	27050	27100	27100	27050	51
362	20240603	124400	545231300	27150	27100	27150	27100	63
363	20240603	124300	543523450	27100	27100	27150	27050	302
364	20240603	124200	535340150	27150	27150	27150	27150	10
365	20240603	124100	535068650	27100	27100	27100	27050	126
366	20240603	124000	531654300	27050	27100	27100	27050	10
367	20240603	123900	531383450	27100	27050	27100	27050	76
368	20240603	123800	529327100	27100	27050	27100	27050	14
369	20240603	123700	528947850	27100	27100	27100	27100	11
370	20240603	123600	528649750	27100	27100	27100	27100	18
371	20240603	123500	528161950	27100	27050	27100	27050	24
372	20240603	123400	527511750	27050	27050	27050	27050	40
373	20240603	123300	526429750	27050	27050	27050	27000	21
374	20240603	123200	525861850	27000	27000	27000	27000	11
375	20240603	123100	525564850	27000	27000	27000	27000	25
376	20240603	123000	524889850	26900	27000	27000	26900	14
377	20240603	122900	524512150	27000	27000	27000	27000	36
378	20240603	122800	523540150	27000	27000	27000	26900	26
379	20240603	122700	522838450	27050	27050	27050	27050	10
380	20240603	122600	522567950	27050	27000	27050	27000	14
381	20240603	122500	522189400	27000	27000	27000	27000	415
382	20240603	122400	510984400	27000	27000	27000	27000	11
383	20240603	122300	510687400	26900	26900	26900	26900	5
384	20240603	122200	510552900	27000	26900	27000	26900	47
385	20240603	122100	509286900	26900	26950	27000	26900	65
386	20240603	122000	507536650	27000	27000	27000	27000	10
387	20240603	121900	507266650	26950	27000	27050	26950	134
388	20240603	121800	503649350	27000	27100	27100	27000	9
389	20240603	121700	503405750	27100	27150	27150	27050	75
390	20240603	121600	501375750	27100	27050	27100	27050	14
391	20240603	121500	500996500	27100	27050	27100	27050	12
392	20240603	121400	500671350	27100	27050	27100	27050	141
393	20240603	121300	496857050	27050	27100	27100	27050	15
394	20240603	121200	496450700	27150	27150	27150	27150	11
395	20240603	121100	496152050	27150	27150	27150	27100	21
396	20240603	121000	495582050	27150	27150	27150	27150	11
397	20240603	120900	495283400	27150	27100	27150	27100	24
398	20240603	120800	494631950	27150	27150	27150	27150	11
399	20240603	120700	494333300	27150	27150	27150	27150	6
400	20240603	120600	494170400	27150	27100	27150	27100	13
401	20240603	120500	493817600	27150	27150	27150	27150	11
402	20240603	120400	493518950	27150	27150	27150	27050	71
403	20240603	120300	491592200	27150	27150	27150	27150	11
404	20240603	120200	491293550	27150	27150	27150	27150	40
405	20240603	120100	490207550	27150	27100	27150	27050	156
406	20240603	120000	485980000	27150	27150	27150	27150	57
407	20240603	115900	484432450	27150	27100	27150	27100	35
408	20240603	115800	483482350	27150	27150	27150	27150	12
409	20240603	115700	483156550	27100	27150	27150	27100	21
410	20240603	115600	482586550	27100	27100	27100	27100	3
411	20240603	115500	482505250	27100	27050	27100	27050	3
412	20240603	115400	482424000	27100	27050	27100	27050	41
413	20240603	115300	481314050	27100	27150	27150	27100	17
414	20240603	115200	480853050	27150	27050	27150	27050	15
415	20240603	115100	480446100	27100	27100	27100	27100	0
416	20240603	115000	480446100	27100	27100	27100	27100	11
417	20240603	114900	480148000	27100	27150	27150	27050	50
418	20240603	114800	478792300	27150	27150	27150	27050	98
419	20240603	114700	476140200	27150	27150	27150	27050	56
420	20240603	114600	474620100	27150	27150	27150	27150	7
421	20240603	114500	474430050	27150	27150	27150	27150	32
422	20240603	114400	473561250	27150	27150	27200	27150	220
423	20240603	114300	467587100	27150	27150	27150	27050	20
424	20240603	114200	467044400	27100	27150	27150	27100	104
425	20240603	114100	464225450	27150	27150	27150	27150	120
426	20240603	114000	460967450	27050	27050	27050	27050	3
427	20240603	113900	460886300	27050	27150	27150	27050	49
428	20240603	113800	459559250	27150	27150	27150	27150	18
429	20240603	113700	459070550	27050	27150	27150	27050	14
430	20240603	113600	458690850	27150	27150	27150	27150	11
431	20240603	113500	458392200	27150	27100	27150	27050	64
432	20240603	113400	456657650	27150	27150	27150	27150	21
433	20240603	113300	456087500	27150	27100	27150	27100	44
434	20240603	113200	454894550	27100	27150	27150	27100	17
435	20240603	113100	454433300	27150	27150	27150	27150	16
436	20240603	113000	453998900	27100	27150	27150	27100	14
437	20240603	112900	453618950	27100	27100	27100	27100	45
438	20240603	112800	452399450	27100	27100	27150	27100	72
439	20240603	112700	450446850	27100	27200	27200	27100	510
440	20240603	112600	436581250	27250	27250	27250	27250	11
441	20240603	112500	436281500	27250	27250	27250	27200	16
442	20240603	112400	435845700	27250	27250	27250	27250	8
443	20240603	112300	435627700	27250	27200	27250	27200	63
444	20240603	112200	433913600	27200	27250	27250	27200	208
445	20240603	112100	428245750	27250	27200	27300	27200	366
446	20240603	112000	418279050	27200	27200	27250	27200	193
447	20240603	111900	413025950	27200	27100	27200	27100	106
448	20240603	111800	410147950	27100	27100	27150	27100	115
449	20240603	111700	407030900	27050	27000	27050	27000	648
450	20240603	111600	389513200	27000	27000	27000	27000	10
451	20240603	111500	389243200	27000	27000	27000	27000	11
452	20240603	111400	388946200	27000	27000	27000	27000	23
453	20240603	111300	388325200	26900	26900	26900	26900	21
454	20240603	111200	387760300	27000	26900	27000	26900	35
455	20240603	111100	386817700	26950	26950	26950	26950	31
456	20240603	111000	385982250	26950	26950	26950	26950	7
457	20240603	110900	385793600	26950	26950	26950	26950	5
458	20240603	110800	385658850	26950	26950	26950	26950	37
459	20240603	110700	384661700	26950	27000	27000	26950	4
460	20240603	110600	384553800	26950	26950	26950	26950	116
461	20240603	110500	381427600	26900	26900	26900	26900	17
462	20240603	110400	380970300	26900	26900	26900	26900	210
463	20240603	110300	375321300	26950	26850	26950	26850	77
464	20240603	110200	373251350	26850	26850	26850	26850	22
465	20240603	110100	372660650	26900	26900	26900	26900	20
466	20240603	110000	372122650	26900	26900	26900	26900	14
467	20240603	105900	371746050	26950	26950	26950	26950	6
468	20240603	105800	371584350	26950	26950	26950	26950	0
469	20240603	105700	371584350	26950	26950	26950	26950	0
470	20240603	105600	371584350	26950	26950	26950	26950	7
471	20240603	105500	371395700	26950	26950	26950	26950	6
472	20240603	105400	371234000	26950	26950	26950	26950	5
473	20240603	105300	371099250	26900	26950	26950	26900	120
474	20240603	105200	367866250	26950	26950	26950	26950	281
475	20240603	105100	360293300	26950	26950	26950	26950	8
476	20240603	105000	360077700	27000	27000	27000	27000	0
477	20240603	104900	360077700	27000	27000	27000	27000	10
478	20240603	104800	359807700	27000	27050	27050	27000	108
479	20240603	104700	356889050	27050	27050	27050	27050	22
480	20240603	104600	356293950	27100	27100	27100	27100	46
481	20240603	104500	355047350	27100	27050	27100	27050	15
482	20240603	104400	354641050	27100	27100	27100	27100	11
483	20240603	104300	354342950	27100	27050	27100	27050	20
484	20240603	104200	353801200	27100	27050	27100	27050	61
485	20240603	104100	352148350	27050	27100	27100	27050	26
486	20240603	104000	351444750	27100	27000	27100	27000	324
487	20240603	103900	342694250	26950	26950	26950	26950	4
488	20240603	103800	342586450	27000	27000	27000	27000	15
489	20240603	103700	342181450	27000	27000	27000	27000	14
490	20240603	103600	341803450	27000	27000	27000	27000	44
491	20240603	103500	340615450	27000	27000	27000	27000	20
492	20240603	103400	340075450	27000	27000	27000	27000	107
493	20240603	103300	337186450	26950	27000	27000	26950	251
494	20240603	103200	330421950	27000	27000	27000	27000	249
495	20240603	103100	323698950	26950	26950	26950	26950	114
496	20240603	103000	320626650	26900	26900	26900	26850	131
497	20240603	102900	317105150	26850	26850	26850	26850	0
498	20240603	102800	317105150	26850	26850	26850	26850	57
499	20240603	102700	315574700	26850	26800	26850	26800	302
500	20240603	102600	307477350	26800	26800	26800	26800	0
501	20240603	102500	307477350	26800	26800	26800	26800	19
502	20240603	102400	306968150	26850	26850	26850	26850	6
503	20240603	102300	306807050	26800	26800	26800	26800	0
504	20240603	102200	306807050	26800	26800	26800	26800	31
505	20240603	102100	305976250	26850	26850	26850	26850	6
506	20240603	102000	305815150	26850	26800	26850	26800	32
507	20240603	101900	304957500	26800	26950	26950	26800	29
508	20240603	101800	304176900	26950	26950	26950	26950	19
509	20240603	101700	303664850	26950	26950	26950	26950	0
510	20240603	101600	303664850	26950	26950	26950	26950	608
511	20240603	101500	287279250	27000	27000	27000	27000	1
512	20240603	101400	287252250	27000	27000	27000	27000	10
513	20240603	101300	286982250	27000	27000	27000	27000	7
514	20240603	101200	286793250	26950	26950	26950	26950	10
515	20240603	101100	286523750	27000	26950	27000	26900	262
516	20240603	101000	279454850	26900	26850	26900	26850	18
517	20240603	100900	278970700	26800	26900	26900	26800	73
518	20240603	100800	277010700	26900	26900	26900	26900	186
519	20240603	100700	272007300	26900	26850	26900	26850	48
520	20240603	100600	270718450	26800	26800	26850	26800	186
521	20240603	100500	265729150	26700	26800	26800	26700	15
522	20240603	100400	265328150	26800	26800	26800	26800	1
523	20240603	100300	265301350	26800	26800	26800	26800	6
524	20240603	100200	265140550	26800	26800	26800	26800	122
525	20240603	100100	261870950	26750	26750	26750	26750	145
526	20240603	100000	257992200	26750	26750	26750	26750	61
527	20240603	095900	256360450	26750	26750	26750	26750	30
528	20240603	095800	255557950	26750	26750	26750	26750	196
529	20240603	095700	250314950	26750	26800	26800	26750	12
530	20240603	095600	249993900	26750	26750	26750	26750	11
531	20240603	095500	249699650	26800	26750	26800	26750	114
532	20240603	095400	246645200	26800	26800	26800	26800	0
533	20240603	095300	246645200	26800	26750	26800	26750	2
534	20240603	095200	246591650	26800	26800	26800	26800	0
535	20240603	095100	246591650	26800	26800	26800	26800	6
536	20240603	095000	246430850	26800	26800	26800	26800	54
537	20240603	094900	244983650	26750	26750	26750	26750	20
538	20240603	094800	244448650	26750	26750	26750	26750	7
539	20240603	094700	244261400	26700	26700	26750	26700	648
540	20240603	094600	226959700	26700	26700	26700	26700	0
541	20240603	094500	226959700	26700	26700	26700	26700	7
542	20240603	094400	226772800	26700	26700	26700	26700	9
543	20240603	094300	226532500	26700	26700	26700	26700	0
544	20240603	094200	226532500	26700	26750	26750	26700	850
545	20240603	094100	203837400	26750	26750	26750	26750	17
546	20240603	094000	203382650	26750	26700	26750	26700	544
547	20240603	093900	188849700	26700	26700	26750	26700	64
548	20240603	093800	187140800	26700	26700	26700	26700	52
549	20240603	093700	185752400	26750	26750	26750	26750	17
550	20240603	093600	185297650	26700	26700	26700	26700	9
551	20240603	093500	185057350	26700	26700	26700	26700	9
552	20240603	093400	184817050	26750	26750	26750	26750	6
553	20240603	093300	184656550	26700	26700	26700	26700	31
554	20240603	093200	183828850	26700	26700	26700	26700	7
555	20240603	093100	183641950	26700	26700	26700	26700	105
556	20240603	093000	180838450	26700	26650	26700	26650	20
557	20240603	092900	180304950	26650	26700	26750	26650	327
558	20240603	092800	171583400	26650	26750	26750	26650	130
559	20240603	092700	168116550	26750	26750	26800	26750	515
560	20240603	092600	154339850	26750	26700	26750	26700	322
561	20240603	092500	145730650	26650	26650	26650	26650	29
562	20240603	092400	144957800	26600	26600	26600	26600	26
563	20240603	092300	144266200	26600	26600	26650	26600	888
564	20240603	092200	120645050	26600	26600	26600	26600	25
565	20240603	092100	119980050	26600	26600	26600	26600	5
566	20240603	092000	119847050	26600	26600	26600	26600	37
567	20240603	091900	118862850	26600	26600	26600	26600	15
568	20240603	091800	118463850	26600	26600	26600	26600	100
569	20240603	091700	115803850	26600	26650	26650	26600	57
570	20240603	091600	114285000	26600	26550	26600	26550	61
571	20240603	091500	112663700	26550	26650	26650	26500	931
572	20240603	091400	87913650	26650	26650	26650	26650	326
573	20240603	091300	79225750	26700	26700	26700	26700	2
574	20240603	091200	79172350	26700	26650	26700	26650	99
575	20240603	091100	76530250	26650	26650	26650	26650	22
576	20240603	091000	75943950	26600	26750	26750	26600	905
577	20240603	090900	51819850	26800	26900	26900	26800	267
578	20240603	090800	44659450	26850	26850	26900	26850	52
579	20240603	090700	43263150	26850	26850	26850	26850	37
580	20240603	090600	42269700	26850	26850	26850	26850	0
581	20240603	090500	42269700	26850	26850	26850	26800	101
582	20240603	090400	39559850	26850	26950	26950	26850	102
583	20240603	090300	36816550	26950	26900	26950	26900	3
584	20240603	090200	36735800	26850	26850	26850	26800	308
585	20240603	090100	28467600	26900	26900	26900	26900	14
586	20240603	090000	28091000	26650	26900	26900	26650	1037