KissMeData/033270/min/candle-20240603.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240603	191700	763862350	24100	24100	24100	24100	1223
3	20240603	191600	763862350	24100	24100	24100	24100	0
4	20240603	191500	763862350	24100	24100	24100	24100	0
5	20240603	191400	763862350	24100	24100	24100	24100	0
6	20240603	191300	763862350	24100	24100	24100	24100	0
7	20240603	191200	763862350	24100	24100	24100	24100	0
8	20240603	191100	763862350	24100	24100	24100	24100	0
9	20240603	191000	763862350	24100	24100	24100	24100	0
10	20240603	190900	763862350	24100	24100	24100	24100	0
11	20240603	190800	763862350	24100	24100	24100	24100	0
12	20240603	190700	763862350	24100	24100	24100	24100	0
13	20240603	190600	763862350	24100	24100	24100	24100	0
14	20240603	190500	763862350	24100	24100	24100	24100	0
15	20240603	190400	763862350	24100	24100	24100	24100	0
16	20240603	190300	763862350	24100	24100	24100	24100	0
17	20240603	190200	763862350	24100	24100	24100	24100	0
18	20240603	190100	763862350	24100	24100	24100	24100	0
19	20240603	190000	763862350	24100	24100	24100	24100	0
20	20240603	185900	763862350	24100	24100	24100	24100	0
21	20240603	185800	763862350	24100	24100	24100	24100	0
22	20240603	185700	763862350	24100	24100	24100	24100	0
23	20240603	185600	763862350	24100	24100	24100	24100	0
24	20240603	185500	763862350	24100	24100	24100	24100	0
25	20240603	185400	763862350	24100	24100	24100	24100	0
26	20240603	185300	763862350	24100	24100	24100	24100	0
27	20240603	185200	763862350	24100	24100	24100	24100	0
28	20240603	185100	763862350	24100	24100	24100	24100	0
29	20240603	185000	763862350	24100	24100	24100	24100	0
30	20240603	184900	763862350	24100	24100	24100	24100	0
31	20240603	184800	763862350	24100	24100	24100	24100	0
32	20240603	184700	763862350	24100	24100	24100	24100	1223
33	20240603	184600	763862350	24100	24100	24100	24100	0
34	20240603	184500	763862350	24100	24100	24100	24100	0
35	20240603	184400	763862350	24100	24100	24100	24100	0
36	20240603	184300	763862350	24100	24100	24100	24100	0
37	20240603	184200	763862350	24100	24100	24100	24100	0
38	20240603	184100	763862350	24100	24100	24100	24100	0
39	20240603	184000	763862350	24100	24100	24100	24100	0
40	20240603	183900	763862350	24100	24100	24100	24100	0
41	20240603	183800	763862350	24100	24100	24100	24100	0
42	20240603	183700	763862350	24100	24100	24100	24100	0
43	20240603	183600	763862350	24100	24100	24100	24100	0
44	20240603	183500	763862350	24100	24100	24100	24100	0
45	20240603	183400	763862350	24100	24100	24100	24100	0
46	20240603	183300	763862350	24100	24100	24100	24100	0
47	20240603	183200	763862350	24100	24100	24100	24100	0
48	20240603	183100	763862350	24100	24100	24100	24100	0
49	20240603	183000	763862350	24100	24100	24100	24100	0
50	20240603	182900	763862350	24100	24100	24100	24100	0
51	20240603	182800	763862350	24100	24100	24100	24100	0
52	20240603	182700	763862350	24100	24100	24100	24100	0
53	20240603	182600	763862350	24100	24100	24100	24100	0
54	20240603	182500	763862350	24100	24100	24100	24100	0
55	20240603	182400	763862350	24100	24100	24100	24100	0
56	20240603	182300	763862350	24100	24100	24100	24100	0
57	20240603	182200	763862350	24100	24100	24100	24100	0
58	20240603	182100	763862350	24100	24100	24100	24100	0
59	20240603	182000	763862350	24100	24100	24100	24100	0
60	20240603	181900	763862350	24100	24100	24100	24100	0
61	20240603	181800	763862350	24100	24100	24100	24100	0
62	20240603	181700	763862350	24100	24100	24100	24100	1223
63	20240603	181600	763862350	24100	24100	24100	24100	0
64	20240603	181500	763862350	24100	24100	24100	24100	0
65	20240603	181400	763862350	24100	24100	24100	24100	0
66	20240603	181300	763862350	24100	24100	24100	24100	0
67	20240603	181200	763862350	24100	24100	24100	24100	0
68	20240603	181100	763862350	24100	24100	24100	24100	0
69	20240603	181000	763862350	24100	24100	24100	24100	0
70	20240603	180900	763862350	24100	24100	24100	24100	0
71	20240603	180800	763862350	24100	24100	24100	24100	0
72	20240603	180700	763862350	24100	24100	24100	24100	0
73	20240603	180600	763862350	24100	24100	24100	24100	0
74	20240603	180500	763862350	24100	24100	24100	24100	0
75	20240603	180400	763862350	24100	24100	24100	24100	0
76	20240603	180300	763862350	24100	24100	24100	24100	0
77	20240603	180200	763862350	24100	24100	24100	24100	0
78	20240603	180100	763862350	24100	24100	24100	24100	0
79	20240603	180000	763862350	24100	24100	24100	24100	0
80	20240603	175900	763862350	24100	24100	24100	24100	0
81	20240603	175800	763862350	24100	24100	24100	24100	0
82	20240603	175700	763862350	24100	24100	24100	24100	0
83	20240603	175600	763862350	24100	24100	24100	24100	0
84	20240603	175500	763862350	24100	24100	24100	24100	0
85	20240603	175400	763862350	24100	24100	24100	24100	0
86	20240603	175300	763862350	24100	24100	24100	24100	0
87	20240603	175200	763862350	24100	24100	24100	24100	0
88	20240603	175100	763862350	24100	24100	24100	24100	0
89	20240603	175000	763862350	24100	24100	24100	24100	0
90	20240603	174900	763862350	24100	24100	24100	24100	0
91	20240603	174800	763862350	24100	24100	24100	24100	0
92	20240603	174700	763862350	24100	24100	24100	24100	1223
93	20240603	174600	763862350	24100	24100	24100	24100	0
94	20240603	174500	763862350	24100	24100	24100	24100	0
95	20240603	174400	763862350	24100	24100	24100	24100	0
96	20240603	174300	763862350	24100	24100	24100	24100	0
97	20240603	174200	763862350	24100	24100	24100	24100	0
98	20240603	174100	763862350	24100	24100	24100	24100	0
99	20240603	174000	763862350	24100	24100	24100	24100	0
100	20240603	173900	763862350	24100	24100	24100	24100	0
101	20240603	173800	763862350	24100	24100	24100	24100	0
102	20240603	173700	763862350	24100	24100	24100	24100	0
103	20240603	173600	763862350	24100	24100	24100	24100	0
104	20240603	173500	763862350	24100	24100	24100	24100	0
105	20240603	173400	763862350	24100	24100	24100	24100	0
106	20240603	173300	763862350	24100	24100	24100	24100	0
107	20240603	173200	763862350	24100	24100	24100	24100	0
108	20240603	173100	763862350	24100	24100	24100	24100	0
109	20240603	173000	763862350	24100	24100	24100	24100	0
110	20240603	172900	763862350	24100	24100	24100	24100	0
111	20240603	172800	763862350	24100	24100	24100	24100	0
112	20240603	172700	763862350	24100	24100	24100	24100	0
113	20240603	172600	763862350	24100	24100	24100	24100	0
114	20240603	172500	763862350	24100	24100	24100	24100	0
115	20240603	172400	763862350	24100	24100	24100	24100	0
116	20240603	172300	763862350	24100	24100	24100	24100	0
117	20240603	172200	763862350	24100	24100	24100	24100	0
118	20240603	172100	763862350	24100	24100	24100	24100	0
119	20240603	172000	763862350	24100	24100	24100	24100	0
120	20240603	171900	763862350	24100	24100	24100	24100	0
121	20240603	171800	763862350	24100	24100	24100	24100	0
122	20240603	171700	763862350	24100	24100	24100	24100	1223
123	20240603	171600	763862350	24100	24100	24100	24100	0
124	20240603	171500	763862350	24100	24100	24100	24100	0
125	20240603	171400	763862350	24100	24100	24100	24100	0
126	20240603	171300	763862350	24100	24100	24100	24100	0
127	20240603	171200	763862350	24100	24100	24100	24100	0
128	20240603	171100	763862350	24100	24100	24100	24100	0
129	20240603	171000	763862350	24100	24100	24100	24100	0
130	20240603	170900	763862350	24100	24100	24100	24100	0
131	20240603	170800	763862350	24100	24100	24100	24100	0
132	20240603	170700	763862350	24100	24100	24100	24100	0
133	20240603	170600	763862350	24100	24100	24100	24100	0
134	20240603	170500	763862350	24100	24100	24100	24100	0
135	20240603	170400	763862350	24100	24100	24100	24100	0
136	20240603	170300	763862350	24100	24100	24100	24100	0
137	20240603	170200	763862350	24100	24100	24100	24100	0
138	20240603	170100	763862350	24100	24100	24100	24100	0
139	20240603	170000	763862350	24100	24100	24100	24100	0
140	20240603	165900	763862350	24100	24100	24100	24100	0
141	20240603	165800	763862350	24100	24100	24100	24100	0
142	20240603	165700	763862350	24100	24100	24100	24100	0
143	20240603	165600	763862350	24100	24100	24100	24100	0
144	20240603	165500	763862350	24100	24100	24100	24100	0
145	20240603	165400	763862350	24100	24100	24100	24100	0
146	20240603	165300	763862350	24100	24100	24100	24100	0
147	20240603	165200	763862350	24100	24100	24100	24100	0
148	20240603	165100	763862350	24100	24100	24100	24100	0
149	20240603	165000	763862350	24100	24100	24100	24100	0
150	20240603	164900	763862350	24100	24100	24100	24100	0
151	20240603	164800	763862350	24100	24100	24100	24100	0
152	20240603	164700	763862350	24100	24100	24100	24100	1223
153	20240603	164600	763862350	24100	24100	24100	24100	0
154	20240603	164500	763862350	24100	24100	24100	24100	0
155	20240603	164400	763862350	24100	24100	24100	24100	0
156	20240603	164300	763862350	24100	24100	24100	24100	0
157	20240603	164200	763862350	24100	24100	24100	24100	0
158	20240603	164100	763862350	24100	24100	24100	24100	0
159	20240603	164000	763862350	24100	24100	24100	24100	0
160	20240603	163900	763862350	24100	24100	24100	24100	0
161	20240603	163800	763862350	24100	24100	24100	24100	0
162	20240603	163700	763862350	24100	24100	24100	24100	0
163	20240603	163600	763862350	24100	24100	24100	24100	0
164	20240603	163500	763862350	24100	24100	24100	24100	0
165	20240603	163400	763862350	24100	24100	24100	24100	0
166	20240603	163300	763862350	24100	24100	24100	24100	0
167	20240603	163200	763862350	24100	24100	24100	24100	0
168	20240603	163100	763862350	24100	24100	24100	24100	0
169	20240603	163000	763862350	24100	24100	24100	24100	0
170	20240603	162900	763862350	24100	24100	24100	24100	0
171	20240603	162800	763862350	24100	24100	24100	24100	0
172	20240603	162700	763862350	24100	24100	24100	24100	0
173	20240603	162600	763862350	24100	24100	24100	24100	0
174	20240603	162500	763862350	24100	24100	24100	24100	0
175	20240603	162400	763862350	24100	24100	24100	24100	0
176	20240603	162300	763862350	24100	24100	24100	24100	0
177	20240603	162200	763862350	24100	24100	24100	24100	0
178	20240603	162100	763862350	24100	24100	24100	24100	0
179	20240603	162000	763862350	24100	24100	24100	24100	0
180	20240603	161900	763862350	24100	24100	24100	24100	0
181	20240603	161800	763862350	24100	24100	24100	24100	0
182	20240603	161700	763862350	24100	24100	24100	24100	1223
183	20240603	161600	763862350	24100	24100	24100	24100	0
184	20240603	161500	763862350	24100	24100	24100	24100	0
185	20240603	161400	763862350	24100	24100	24100	24100	0
186	20240603	161300	763862350	24100	24100	24100	24100	0
187	20240603	161200	763862350	24100	24100	24100	24100	0
188	20240603	161100	763862350	24100	24100	24100	24100	0
189	20240603	161000	763862350	24100	24100	24100	24100	0
190	20240603	160900	763862350	24100	24100	24100	24100	0
191	20240603	160800	763862350	24100	24100	24100	24100	0
192	20240603	160700	763862350	24100	24100	24100	24100	0
193	20240603	160600	763862350	24100	24100	24100	24100	0
194	20240603	160500	763862350	24100	24100	24100	24100	0
195	20240603	160400	763862350	24100	24100	24100	24100	0
196	20240603	160300	763862350	24100	24100	24100	24100	0
197	20240603	160200	763862350	24100	24100	24100	24100	0
198	20240603	160100	763862350	24100	24100	24100	24100	0
199	20240603	160000	763862350	24100	24100	24100	24100	0
200	20240603	155900	763862350	24100	24100	24100	24100	0
201	20240603	155800	763862350	24100	24100	24100	24100	0
202	20240603	155700	763862350	24100	24100	24100	24100	0
203	20240603	155600	763862350	24100	24100	24100	24100	0
204	20240603	155500	763862350	24100	24100	24100	24100	0
205	20240603	155400	763862350	24100	24100	24100	24100	0
206	20240603	155300	763862350	24100	24100	24100	24100	0
207	20240603	155200	763862350	24100	24100	24100	24100	0
208	20240603	155100	763862350	24100	24100	24100	24100	0
209	20240603	155000	763862350	24100	24100	24100	24100	0
210	20240603	154900	763862350	24100	24100	24100	24100	0
211	20240603	154800	763862350	24100	24100	24100	24100	0
212	20240603	154700	763862350	24100	24100	24100	24100	1223
213	20240603	154600	763862350	24100	24100	24100	24100	0
214	20240603	154500	763862350	24100	24100	24100	24100	0
215	20240603	154400	763862350	24100	24100	24100	24100	0
216	20240603	154300	763862350	24100	24100	24100	24100	0
217	20240603	154200	763862350	24100	24100	24100	24100	0
218	20240603	154100	763862350	24100	24100	24100	24100	0
219	20240603	154000	763862350	24100	24100	24100	24100	0
220	20240603	153900	763862350	24100	24100	24100	24100	0
221	20240603	153800	763862350	24100	24100	24100	24100	0
222	20240603	153700	763862350	24100	24100	24100	24100	0
223	20240603	153600	763862350	24100	24100	24100	24100	0
224	20240603	153500	763862350	24100	24100	24100	24100	0
225	20240603	153400	763862350	24100	24100	24100	24100	0
226	20240603	153300	763862350	24100	24100	24100	24100	0
227	20240603	153200	763862350	24100	24100	24100	24100	0
228	20240603	153100	763862350	24100	24100	24100	24100	0
229	20240603	153000	763862350	24100	24100	24100	24100	1223
230	20240603	152900	734388050	24100	24100	24100	24100	0
231	20240603	152800	734388050	24100	24100	24100	24100	0
232	20240603	152700	734388050	24100	24100	24100	24100	0
233	20240603	152600	734388050	24100	24100	24100	24100	0
234	20240603	152500	734388050	24100	24100	24100	24100	0
235	20240603	152400	734388050	24100	24100	24100	24100	0
236	20240603	152300	734388050	24100	24100	24100	24100	0
237	20240603	152200	734388050	24100	24100	24100	24100	0
238	20240603	152100	734388050	24100	24100	24100	24100	0
239	20240603	152000	734388050	24100	24100	24100	24100	0
240	20240603	151900	734388050	24100	24150	24150	24100	30
241	20240603	151800	733664950	24150	24100	24150	24100	37
242	20240603	151700	732771700	24100	24100	24150	24100	58
243	20240603	151600	731371850	24050	24100	24100	24050	55
244	20240603	151500	730048200	24150	24050	24150	24050	266
245	20240603	151400	723634400	24050	24100	24100	24050	19
246	20240603	151300	723176550	24050	24050	24050	24050	1
247	20240603	151200	723152500	24100	24050	24100	24050	40
248	20240603	151100	722188550	24100	24050	24100	24050	87
249	20240603	151000	720091900	24050	24050	24050	24050	2
250	20240603	150900	720043800	24050	24050	24050	24050	1
251	20240603	150800	720019750	24100	24050	24100	24050	2
252	20240603	150700	719971600	24050	24050	24050	24050	1
253	20240603	150600	719947550	24050	24050	24050	24050	1
254	20240603	150500	719923500	24050	24100	24100	24050	96
255	20240603	150400	717609950	24050	24050	24050	24050	1
256	20240603	150300	717585900	24100	24100	24100	24100	61
257	20240603	150200	716115800	24100	24100	24100	24100	1
258	20240603	150100	716091700	24100	24100	24100	24100	2
259	20240603	150000	716043500	24050	24050	24050	24050	2
260	20240603	145900	715995400	24050	24050	24050	24050	4
261	20240603	145800	715899200	24050	24100	24100	24050	31
262	20240603	145700	715152150	24100	24100	24100	24100	1
263	20240603	145600	715128050	24050	24100	24100	24050	312
264	20240603	145500	707608900	24150	24150	24150	24150	0
265	20240603	145400	707608900	24150	24150	24150	24150	1
266	20240603	145300	707584750	24150	24150	24150	24150	10
267	20240603	145200	707343250	24150	24150	24150	24150	1
268	20240603	145100	707319100	24100	24100	24100	24100	0
269	20240603	145000	707319100	24100	24100	24100	24100	0
270	20240603	144900	707319100	24100	24100	24100	24100	147
271	20240603	144800	703776400	24100	24100	24100	24100	162
272	20240603	144700	699872200	24100	24100	24100	24100	625
273	20240603	144600	684809700	24100	24100	24100	24100	0
274	20240603	144500	684809700	24100	24100	24100	24100	0
275	20240603	144400	684809700	24100	24100	24100	24100	11
276	20240603	144300	684544600	24100	24100	24100	24100	0
277	20240603	144200	684544600	24100	24100	24100	24100	0
278	20240603	144100	684544600	24100	24100	24100	24100	0
279	20240603	144000	684544600	24100	24100	24100	24100	2
280	20240603	143900	684496400	24100	24100	24100	24100	2
281	20240603	143800	684448200	24100	24100	24100	24100	0
282	20240603	143700	684448200	24100	24100	24100	24100	20
283	20240603	143600	683966200	24050	24050	24050	24050	75
284	20240603	143500	682162450	24050	24050	24050	24050	170
285	20240603	143400	678073950	24100	24100	24100	24100	8
286	20240603	143300	677881150	24100	24100	24100	24100	0
287	20240603	143200	677881150	24100	24100	24100	24100	1
288	20240603	143100	677857050	24050	24100	24100	24050	327
289	20240603	143000	669990650	24100	24100	24100	24100	0
290	20240603	142900	669990650	24100	24100	24100	24100	0
291	20240603	142800	669990650	24100	24100	24100	24100	1
292	20240603	142700	669966550	24050	24050	24050	24050	100
293	20240603	142600	667561550	24100	24100	24100	24100	0
294	20240603	142500	667561550	24100	24100	24100	24100	0
295	20240603	142400	667561550	24100	24100	24100	24100	1
296	20240603	142300	667537450	24050	24050	24050	24050	212
297	20240603	142200	662438850	24100	24100	24100	24100	0
298	20240603	142100	662438850	24100	24100	24100	24100	0
299	20240603	142000	662438850	24100	24100	24100	24100	1
300	20240603	141900	662414750	24100	24100	24100	24100	5
301	20240603	141800	662294250	24100	24100	24100	24100	0
302	20240603	141700	662294250	24100	24100	24100	24100	42
303	20240603	141600	661282050	24100	24100	24100	24100	20
304	20240603	141500	660800050	24100	24100	24100	24100	30
305	20240603	141400	660077050	24100	24100	24100	24100	0
306	20240603	141300	660077050	24100	24100	24100	24100	0
307	20240603	141200	660077050	24100	24100	24100	24100	1
308	20240603	141100	660052950	24100	24100	24100	24100	0
309	20240603	141000	660052950	24100	24100	24100	24100	0
310	20240603	140900	660052950	24100	24100	24100	24100	0
311	20240603	140800	660052950	24100	24100	24100	24100	1
312	20240603	140700	660028850	24100	24100	24100	24100	0
313	20240603	140600	660028850	24100	24100	24100	24100	0
314	20240603	140500	660028850	24100	24100	24100	24100	0
315	20240603	140400	660028850	24100	24100	24100	24100	1
316	20240603	140300	660004750	24050	24050	24050	24050	0
317	20240603	140200	660004750	24050	24050	24050	24050	20
318	20240603	140100	659523750	24050	24050	24050	24050	30
319	20240603	140000	658802250	24050	24100	24100	24050	36
320	20240603	135900	657936400	24100	24100	24100	24100	0
321	20240603	135800	657936400	24100	24100	24100	24100	0
322	20240603	135700	657936400	24100	24100	24100	24100	0
323	20240603	135600	657936400	24100	24100	24100	24100	2
324	20240603	135500	657888200	24100	24100	24100	24100	25
325	20240603	135400	657285700	24100	24100	24100	24100	0
326	20240603	135300	657285700	24100	24100	24100	24100	0
327	20240603	135200	657285700	24100	24100	24100	24100	2
328	20240603	135100	657237500	24100	24100	24100	24100	0
329	20240603	135000	657237500	24100	24100	24100	24100	1
330	20240603	134900	657213400	24050	24050	24050	24050	124
331	20240603	134800	654231200	24050	24100	24100	24050	79
332	20240603	134700	652331100	24050	24050	24050	24050	0
333	20240603	134600	652331100	24050	24050	24050	24050	0
334	20240603	134500	652331100	24050	24050	24050	24050	82
335	20240603	134400	650359000	24100	24100	24100	24100	1
336	20240603	134300	650334900	24100	24100	24100	24100	0
337	20240603	134200	650334900	24100	24100	24100	24100	0
338	20240603	134100	650334900	24100	24100	24100	24100	0
339	20240603	134000	650334900	24100	24100	24100	24100	1
340	20240603	133900	650310800	24100	24100	24100	24100	0
341	20240603	133800	650310800	24100	24100	24100	24100	0
342	20240603	133700	650310800	24100	24100	24100	24100	0
343	20240603	133600	650310800	24100	24100	24100	24100	1
344	20240603	133500	650286700	24050	24050	24050	24050	116
345	20240603	133400	647496900	24100	24100	24100	24100	0
346	20240603	133300	647496900	24100	24100	24100	24100	0
347	20240603	133200	647496900	24100	24100	24100	24100	1
348	20240603	133100	647472800	24100	24100	24100	24100	0
349	20240603	133000	647472800	24100	24100	24100	24100	0
350	20240603	132900	647472800	24100	24100	24100	24100	0
351	20240603	132800	647472800	24100	24100	24100	24100	1
352	20240603	132700	647448700	24100	24100	24100	24100	0
353	20240603	132600	647448700	24100	24100	24100	24100	0
354	20240603	132500	647448700	24100	24100	24100	24100	0
355	20240603	132400	647448700	24100	24050	24100	24050	301
356	20240603	132300	640209600	24100	24100	24100	24100	0
357	20240603	132200	640209600	24100	24100	24100	24100	0
358	20240603	132100	640209600	24100	24100	24100	24100	0
359	20240603	132000	640209600	24100	24100	24100	24100	1
360	20240603	131900	640185500	24100	24100	24100	24100	0
361	20240603	131800	640185500	24100	24100	24100	24100	0
362	20240603	131700	640185500	24100	24100	24100	24100	0
363	20240603	131600	640185500	24100	24100	24100	24100	1
364	20240603	131500	640161400	24100	24100	24100	24100	0
365	20240603	131400	640161400	24100	24100	24100	24100	0
366	20240603	131300	640161400	24100	24100	24100	24100	0
367	20240603	131200	640161400	24100	24100	24100	24050	3
368	20240603	131100	640089150	24100	24100	24100	24100	0
369	20240603	131000	640089150	24100	24100	24100	24100	13
370	20240603	130900	639775850	24100	24100	24100	24100	0
371	20240603	130800	639775850	24100	24100	24150	24100	115
372	20240603	130700	637003300	24150	24150	24150	24150	30
373	20240603	130600	636278800	24100	24100	24100	24100	60
374	20240603	130500	634832800	24150	24150	24150	24150	0
375	20240603	130400	634832800	24150	24150	24150	24150	1
376	20240603	130300	634808650	24100	24100	24100	24100	0
377	20240603	130200	634808650	24100	24100	24100	24100	0
378	20240603	130100	634808650	24100	24100	24100	24100	200
379	20240603	130000	629988650	24150	24150	24150	24150	1
380	20240603	125900	629964500	24150	24150	24150	24150	0
381	20240603	125800	629964500	24150	24150	24150	24150	0
382	20240603	125700	629964500	24150	24150	24150	24150	0
383	20240603	125600	629964500	24150	24150	24150	24150	5
384	20240603	125500	629843750	24150	24150	24150	24150	0
385	20240603	125400	629843750	24150	24150	24150	24150	0
386	20240603	125300	629843750	24150	24150	24150	24150	5
387	20240603	125200	629723000	24150	24150	24150	24150	1
388	20240603	125100	629698850	24100	24100	24100	24100	0
389	20240603	125000	629698850	24100	24100	24100	24100	0
390	20240603	124900	629698850	24100	24100	24100	24100	0
391	20240603	124800	629698850	24100	24100	24100	24100	400
392	20240603	124700	620058850	24100	24100	24100	24100	300
393	20240603	124600	612828850	24100	24100	24100	24100	0
394	20240603	124500	612828850	24100	24150	24150	24100	216
395	20240603	124400	607623050	24150	24150	24150	24150	2
396	20240603	124300	607574750	24150	24150	24150	24150	0
397	20240603	124200	607574750	24150	24150	24200	24150	425
398	20240603	124100	597307900	24150	24150	24150	24150	5
399	20240603	124000	597187150	24150	24150	24150	24150	1
400	20240603	123900	597163000	24150	24150	24150	24150	0
401	20240603	123800	597163000	24150	24150	24150	24150	0
402	20240603	123700	597163000	24150	24150	24150	24150	1
403	20240603	123600	597138850	24150	24150	24150	24150	1
404	20240603	123500	597114700	24150	24150	24150	24150	0
405	20240603	123400	597114700	24150	24150	24150	24150	0
406	20240603	123300	597114700	24150	24150	24150	24150	2
407	20240603	123200	597066400	24150	24150	24150	24150	1
408	20240603	123100	597042250	24150	24150	24150	24150	18
409	20240603	123000	596607550	24150	24150	24150	24150	24
410	20240603	122900	596027950	24150	24150	24150	24150	0
411	20240603	122800	596027950	24150	24100	24150	24100	608
412	20240603	122700	581345500	24100	24100	24100	24100	201
413	20240603	122600	576501400	24050	24050	24050	24050	101
414	20240603	122500	574072350	24100	24100	24100	24100	0
415	20240603	122400	574072350	24100	24100	24100	24100	1
416	20240603	122300	574048250	24050	24050	24050	24050	0
417	20240603	122200	574048250	24050	24050	24050	24050	0
418	20240603	122100	574048250	24050	24050	24050	24050	40
419	20240603	122000	573086250	24050	24050	24050	24050	2
420	20240603	121900	573038150	24050	24050	24050	24050	0
421	20240603	121800	573038150	24050	24050	24050	24050	0
422	20240603	121700	573038150	24050	24050	24050	24050	0
423	20240603	121600	573038150	24050	24050	24050	24050	5
424	20240603	121500	572917900	24100	24100	24100	24100	1
425	20240603	121400	572893800	24100	24100	24150	23900	1522
426	20240603	121300	536358500	24150	24150	24150	24150	0
427	20240603	121200	536358500	24150	24150	24150	24150	1
428	20240603	121100	536334350	24100	24100	24100	24100	160
429	20240603	121000	532478350	24100	24100	24100	24100	4
430	20240603	120900	532381950	24100	24100	24100	24100	5
431	20240603	120800	532261450	24100	24100	24100	24100	1
432	20240603	120700	532237350	24050	24050	24050	24050	0
433	20240603	120600	532237350	24050	24050	24050	24050	0
434	20240603	120500	532237350	24050	24050	24050	24050	221
435	20240603	120400	526922300	24100	24100	24100	24100	3
436	20240603	120300	526850000	24050	24050	24050	24050	0
437	20240603	120200	526850000	24050	24050	24050	24050	0
438	20240603	120100	526850000	24050	24050	24050	24050	0
439	20240603	120000	526850000	24050	24100	24100	24050	168
440	20240603	115900	522805700	24100	24100	24100	24100	1
441	20240603	115800	522781600	24100	24100	24100	24100	0
442	20240603	115700	522781600	24100	24100	24100	24100	1
443	20240603	115600	522757500	24050	24100	24100	24050	6
444	20240603	115500	522613000	24050	24050	24050	24050	1
445	20240603	115400	522588950	24100	24100	24100	24100	0
446	20240603	115300	522588950	24100	24100	24100	24100	0
447	20240603	115200	522588950	24100	24100	24100	24100	2
448	20240603	115100	522540750	24100	24100	24100	24100	0
449	20240603	115000	522540750	24100	24050	24100	24050	216
450	20240603	114900	517339500	24050	24050	24050	24050	2
451	20240603	114800	517291400	24050	24050	24050	24050	151
452	20240603	114700	513659850	24100	24100	24100	24100	0
453	20240603	114600	513659850	24100	24100	24100	24100	0
454	20240603	114500	513659850	24100	24100	24100	24100	144
455	20240603	114400	510189450	24150	24150	24150	24150	1
456	20240603	114300	510165300	24150	24150	24150	24150	0
457	20240603	114200	510165300	24150	24150	24150	24150	0
458	20240603	114100	510165300	24150	24150	24150	24150	0
459	20240603	114000	510165300	24150	24150	24150	24150	1
460	20240603	113900	510141150	24150	24150	24150	24150	9
461	20240603	113800	509923800	24100	24100	24100	24100	0
462	20240603	113700	509923800	24100	24100	24100	24100	0
463	20240603	113600	509923800	24100	24150	24150	24100	73
464	20240603	113500	508161050	24150	24150	24150	24150	1
465	20240603	113400	508136900	24150	24150	24150	24150	1
466	20240603	113300	508112750	24150	24150	24150	24150	1
467	20240603	113200	508088600	24150	24150	24150	24150	2
468	20240603	113100	508040300	24150	24150	24150	24150	123
469	20240603	113000	505069850	24200	24200	24200	24200	0
470	20240603	112900	505069850	24200	24200	24200	24200	5
471	20240603	112800	504948850	24200	24200	24200	24150	3
472	20240603	112700	504876300	24150	24150	24150	24150	0
473	20240603	112600	504876300	24150	24150	24150	24150	0
474	20240603	112500	504876300	24150	24150	24150	24150	64
475	20240603	112400	503330700	24200	24150	24200	24150	20
476	20240603	112300	502847200	24150	24150	24150	24150	1
477	20240603	112200	502823050	24150	24150	24150	24150	37
478	20240603	112100	501929500	24150	24150	24150	24150	0
479	20240603	112000	501929500	24150	24150	24150	24150	47
480	20240603	111900	500794450	24150	24150	24150	24150	0
481	20240603	111800	500794450	24150	24150	24150	24150	0
482	20240603	111700	500794450	24150	24150	24150	24150	0
483	20240603	111600	500794450	24150	24200	24200	24100	130
484	20240603	111500	497655200	24200	24200	24200	24200	6
485	20240603	111400	497510000	24200	24200	24200	24200	1
486	20240603	111300	497485800	24200	24200	24200	24200	1
487	20240603	111200	497461600	24200	24200	24200	24150	6
488	20240603	111100	497316450	24200	24200	24200	24200	2
489	20240603	111000	497268050	24200	24200	24200	24200	0
490	20240603	110900	497268050	24200	24200	24200	24200	0
491	20240603	110800	497268050	24200	24150	24200	24150	2
492	20240603	110700	497219700	24200	24200	24200	24200	0
493	20240603	110600	497219700	24200	24200	24200	24200	0
494	20240603	110500	497219700	24200	24200	24200	24200	47
495	20240603	110400	496082300	24200	24150	24200	24150	2
496	20240603	110300	496033950	24150	24150	24150	24150	0
497	20240603	110200	496033950	24150	24150	24150	24150	0
498	20240603	110100	496033950	24150	24150	24150	24150	33
499	20240603	110000	495237000	24150	24150	24150	24150	10
500	20240603	105900	494995500	24150	24150	24150	24150	6
501	20240603	105800	494850600	24150	24150	24150	24150	0
502	20240603	105700	494850600	24150	24150	24150	24150	0
503	20240603	105600	494850600	24150	24150	24150	24150	26
504	20240603	105500	494222700	24200	24150	24200	24150	53
505	20240603	105400	492942600	24150	24150	24150	24150	1
506	20240603	105300	492918450	24150	24150	24150	24150	0
507	20240603	105200	492918450	24150	24150	24150	24150	1
508	20240603	105100	492894300	24150	24150	24150	24150	9
509	20240603	105000	492676950	24150	24150	24150	24150	0
510	20240603	104900	492676950	24150	24150	24150	24150	4
511	20240603	104800	492580350	24150	24150	24150	24150	1
512	20240603	104700	492556200	24150	24150	24150	24150	1
513	20240603	104600	492532050	24100	24100	24100	24100	0
514	20240603	104500	492532050	24100	24150	24150	24100	287
515	20240603	104400	485601400	24150	24150	24150	24150	8
516	20240603	104300	485408200	24100	24100	24100	24100	0
517	20240603	104200	485408200	24100	24100	24100	24100	0
518	20240603	104100	485408200	24100	24150	24200	24100	1009
519	20240603	104000	461013600	24100	24100	24100	24100	1
520	20240603	103900	460989500	24100	24100	24100	24100	0
521	20240603	103800	460989500	24100	24100	24100	24100	1
522	20240603	103700	460965400	24050	24050	24050	24050	25
523	20240603	103600	460364150	24100	24100	24100	24100	1
524	20240603	103500	460340050	24100	24100	24100	24100	0
525	20240603	103400	460340050	24100	24100	24100	24100	0
526	20240603	103300	460340050	24100	24100	24100	24100	0
527	20240603	103200	460340050	24100	24100	24100	24100	1
528	20240603	103100	460315950	24100	24100	24100	24100	68
529	20240603	103000	458677150	24100	24100	24100	24100	4
530	20240603	102900	458580750	24100	24100	24100	24100	2
531	20240603	102800	458532550	24100	24100	24100	24100	0
532	20240603	102700	458532550	24100	24100	24100	24100	0
533	20240603	102600	458532550	24100	24100	24100	24100	0
534	20240603	102500	458532550	24100	24100	24100	24100	0
535	20240603	102400	458532550	24100	24100	24100	24100	500
536	20240603	102300	446482550	24100	24100	24100	24100	2
537	20240603	102200	446434350	24000	24100	24100	24000	589
538	20240603	102100	432298150	24050	24050	24050	24050	0
539	20240603	102000	432298150	24050	24050	24050	24050	0
540	20240603	101900	432298150	24050	23950	24050	23900	508
541	20240603	101800	420148050	24050	24050	24050	24050	8
542	20240603	101700	419955650	24100	24000	24100	23900	690
543	20240603	101600	403422950	24150	24050	24150	23900	216
544	20240603	101500	398242550	24150	24100	24150	24000	876
545	20240603	101400	377174300	24150	24150	24150	24150	77
546	20240603	101300	375314750	24150	24150	24150	24150	1
547	20240603	101200	375290600	24150	24150	24150	24150	65
548	20240603	101100	373720850	24150	24150	24150	24150	135
549	20240603	101000	370460600	24150	24150	24150	24150	0
550	20240603	100900	370460600	24150	24150	24150	24150	3
551	20240603	100800	370388150	24150	24200	24200	24150	628
552	20240603	100700	355195350	24200	24200	24200	24200	1
553	20240603	100600	355171150	24200	24200	24200	24200	19
554	20240603	100500	354711350	24200	24200	24200	24200	0
555	20240603	100400	354711350	24200	24200	24200	24200	0
556	20240603	100300	354711350	24200	24250	24250	24150	92
557	20240603	100200	352489400	24250	24250	24250	24250	0
558	20240603	100100	352489400	24250	24250	24250	24250	0
559	20240603	100000	352489400	24250	24150	24250	24150	7
560	20240603	095900	352320150	24200	24200	24200	24200	1
561	20240603	095800	352295950	24250	24250	24250	24250	1
562	20240603	095700	352271700	24200	24200	24200	24200	0
563	20240603	095600	352271700	24200	24200	24200	24200	21
564	20240603	095500	351763500	24300	24250	24300	24100	453
565	20240603	095400	340793350	24300	24300	24300	24300	25
566	20240603	095300	340185850	24350	24350	24350	24350	0
567	20240603	095200	340185850	24350	24350	24350	24350	0
568	20240603	095100	340185850	24350	24350	24350	24350	100
569	20240603	095000	337750850	24350	24250	24350	24250	606
570	20240603	094900	323038750	24300	24300	24300	24300	1
571	20240603	094800	323014450	24300	24300	24300	24300	81
572	20240603	094700	321046150	24300	24250	24300	24250	188
573	20240603	094600	316486950	24250	24250	24250	24250	144
574	20240603	094500	312994950	24200	24250	24250	24200	304
575	20240603	094400	305629850	24250	24250	24250	24250	249
576	20240603	094300	299591600	24250	24250	24250	24250	120
577	20240603	094200	296681600	24250	24200	24250	24200	1190
578	20240603	094100	267880100	24200	24200	24200	24200	48
579	20240603	094000	266718500	24150	24200	24200	24150	229
580	20240603	093900	261179700	24250	24150	24250	24150	583
581	20240603	093800	247076000	24150	24100	24150	24100	323
582	20240603	093700	239286550	24050	24050	24050	24050	4
583	20240603	093600	239190350	24100	24100	24100	24100	0
584	20240603	093500	239190350	24100	24100	24100	24100	417
585	20240603	093400	229140650	24100	24100	24100	24100	1
586	20240603	093300	229116550	24100	24100	24100	24100	18
587	20240603	093200	228682750	24100	24100	24100	24100	140
588	20240603	093100	225308750	24100	24100	24100	24100	100
589	20240603	093000	222898750	24100	24100	24100	24100	0
590	20240603	092900	222898750	24100	24100	24150	24050	570
591	20240603	092800	209161550	24050	24050	24050	24050	100
592	20240603	092700	206756550	24050	24050	24050	24050	1
593	20240603	092600	206732500	24050	24050	24050	24050	0
594	20240603	092500	206732500	24050	24050	24050	24050	200
595	20240603	092400	201922500	24050	24050	24050	24050	161
596	20240603	092300	198050450	24050	24000	24050	23950	1673
597	20240603	092200	157876350	24000	24000	24000	24000	40
598	20240603	092100	156916350	23950	23950	23950	23950	75
599	20240603	092000	155120100	24050	24050	24050	24050	0
600	20240603	091900	155120100	24050	24050	24050	24050	1
601	20240603	091800	155096050	24050	23950	24050	23800	1781
602	20240603	091700	112572800	24000	23950	24000	23950	714
603	20240603	091600	95438400	23900	23900	23900	23900	4
604	20240603	091500	95342800	23850	23850	23850	23850	0
605	20240603	091400	95342800	23850	23900	23900	23850	150
606	20240603	091300	91761750	23950	23950	23950	23950	188
607	20240603	091200	87259150	23950	23950	23950	23950	274
608	20240603	091100	80696850	23800	23950	23950	23800	118
609	20240603	091000	77888300	23800	23800	23800	23800	0
610	20240603	090900	77888300	23800	23800	23800	23800	0
611	20240603	090800	77888300	23800	23800	23800	23800	0
612	20240603	090700	77888300	23800	23950	24000	23800	428
613	20240603	090600	67665950	23900	23800	23900	23750	260
614	20240603	090500	61475300	23950	23950	23950	23950	97
615	20240603	090400	59152150	23900	23850	23900	23850	259
616	20240603	090300	52964550	23850	23850	23850	23850	4
617	20240603	090200	52869150	23950	23950	23950	23950	1
618	20240603	090100	52845200	23800	23800	23800	23800	0
619	20240603	090000	52845200	23800	23800	24000	23750	2220