KissMeData/236200/min/candle-20240617.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240617	204600	1616827900	27050	27050	27050	27050	782
3	20240617	204500	1616827900	27050	27050	27050	27050	0
4	20240617	204400	1616827900	27050	27050	27050	27050	0
5	20240617	204300	1616827900	27050	27050	27050	27050	0
6	20240617	204200	1616827900	27050	27050	27050	27050	0
7	20240617	204100	1616827900	27050	27050	27050	27050	0
8	20240617	204000	1616827900	27050	27050	27050	27050	0
9	20240617	203900	1616827900	27050	27050	27050	27050	0
10	20240617	203800	1616827900	27050	27050	27050	27050	0
11	20240617	203700	1616827900	27050	27050	27050	27050	0
12	20240617	203600	1616827900	27050	27050	27050	27050	0
13	20240617	203500	1616827900	27050	27050	27050	27050	0
14	20240617	203400	1616827900	27050	27050	27050	27050	0
15	20240617	203300	1616827900	27050	27050	27050	27050	0
16	20240617	203200	1616827900	27050	27050	27050	27050	0
17	20240617	203100	1616827900	27050	27050	27050	27050	0
18	20240617	203000	1616827900	27050	27050	27050	27050	0
19	20240617	202900	1616827900	27050	27050	27050	27050	0
20	20240617	202800	1616827900	27050	27050	27050	27050	0
21	20240617	202700	1616827900	27050	27050	27050	27050	0
22	20240617	202600	1616827900	27050	27050	27050	27050	0
23	20240617	202500	1616827900	27050	27050	27050	27050	0
24	20240617	202400	1616827900	27050	27050	27050	27050	0
25	20240617	202300	1616827900	27050	27050	27050	27050	0
26	20240617	202200	1616827900	27050	27050	27050	27050	0
27	20240617	202100	1616827900	27050	27050	27050	27050	0
28	20240617	202000	1616827900	27050	27050	27050	27050	0
29	20240617	201900	1616827900	27050	27050	27050	27050	0
30	20240617	201800	1616827900	27050	27050	27050	27050	0
31	20240617	201700	1616827900	27050	27050	27050	27050	0
32	20240617	201600	1616827900	27050	27050	27050	27050	782
33	20240617	201500	1616827900	27050	27050	27050	27050	0
34	20240617	201400	1616827900	27050	27050	27050	27050	0
35	20240617	201300	1616827900	27050	27050	27050	27050	0
36	20240617	201200	1616827900	27050	27050	27050	27050	0
37	20240617	201100	1616827900	27050	27050	27050	27050	0
38	20240617	201000	1616827900	27050	27050	27050	27050	0
39	20240617	200900	1616827900	27050	27050	27050	27050	0
40	20240617	200800	1616827900	27050	27050	27050	27050	0
41	20240617	200700	1616827900	27050	27050	27050	27050	0
42	20240617	200600	1616827900	27050	27050	27050	27050	0
43	20240617	200500	1616827900	27050	27050	27050	27050	0
44	20240617	200400	1616827900	27050	27050	27050	27050	0
45	20240617	200300	1616827900	27050	27050	27050	27050	0
46	20240617	200200	1616827900	27050	27050	27050	27050	0
47	20240617	200100	1616827900	27050	27050	27050	27050	0
48	20240617	200000	1616827900	27050	27050	27050	27050	0
49	20240617	195900	1616827900	27050	27050	27050	27050	0
50	20240617	195800	1616827900	27050	27050	27050	27050	0
51	20240617	195700	1616827900	27050	27050	27050	27050	0
52	20240617	195600	1616827900	27050	27050	27050	27050	0
53	20240617	195500	1616827900	27050	27050	27050	27050	0
54	20240617	195400	1616827900	27050	27050	27050	27050	0
55	20240617	195300	1616827900	27050	27050	27050	27050	0
56	20240617	195200	1616827900	27050	27050	27050	27050	0
57	20240617	195100	1616827900	27050	27050	27050	27050	0
58	20240617	195000	1616827900	27050	27050	27050	27050	0
59	20240617	194900	1616827900	27050	27050	27050	27050	0
60	20240617	194800	1616827900	27050	27050	27050	27050	0
61	20240617	194700	1616827900	27050	27050	27050	27050	0
62	20240617	194600	1616827900	27050	27050	27050	27050	782
63	20240617	194500	1616827900	27050	27050	27050	27050	0
64	20240617	194400	1616827900	27050	27050	27050	27050	0
65	20240617	194300	1616827900	27050	27050	27050	27050	0
66	20240617	194200	1616827900	27050	27050	27050	27050	0
67	20240617	194100	1616827900	27050	27050	27050	27050	0
68	20240617	194000	1616827900	27050	27050	27050	27050	0
69	20240617	193900	1616827900	27050	27050	27050	27050	0
70	20240617	193800	1616827900	27050	27050	27050	27050	0
71	20240617	193700	1616827900	27050	27050	27050	27050	0
72	20240617	193600	1616827900	27050	27050	27050	27050	0
73	20240617	193500	1616827900	27050	27050	27050	27050	0
74	20240617	193400	1616827900	27050	27050	27050	27050	0
75	20240617	193300	1616827900	27050	27050	27050	27050	0
76	20240617	193200	1616827900	27050	27050	27050	27050	0
77	20240617	193100	1616827900	27050	27050	27050	27050	0
78	20240617	193000	1616827900	27050	27050	27050	27050	0
79	20240617	192900	1616827900	27050	27050	27050	27050	0
80	20240617	192800	1616827900	27050	27050	27050	27050	0
81	20240617	192700	1616827900	27050	27050	27050	27050	0
82	20240617	192600	1616827900	27050	27050	27050	27050	0
83	20240617	192500	1616827900	27050	27050	27050	27050	0
84	20240617	192400	1616827900	27050	27050	27050	27050	0
85	20240617	192300	1616827900	27050	27050	27050	27050	0
86	20240617	192200	1616827900	27050	27050	27050	27050	0
87	20240617	192100	1616827900	27050	27050	27050	27050	0
88	20240617	192000	1616827900	27050	27050	27050	27050	0
89	20240617	191900	1616827900	27050	27050	27050	27050	0
90	20240617	191800	1616827900	27050	27050	27050	27050	0
91	20240617	191700	1616827900	27050	27050	27050	27050	0
92	20240617	191600	1616827900	27050	27050	27050	27050	782
93	20240617	191500	1616827900	27050	27050	27050	27050	0
94	20240617	191400	1616827900	27050	27050	27050	27050	0
95	20240617	191300	1616827900	27050	27050	27050	27050	0
96	20240617	191200	1616827900	27050	27050	27050	27050	0
97	20240617	191100	1616827900	27050	27050	27050	27050	0
98	20240617	191000	1616827900	27050	27050	27050	27050	0
99	20240617	190900	1616827900	27050	27050	27050	27050	0
100	20240617	190800	1616827900	27050	27050	27050	27050	0
101	20240617	190700	1616827900	27050	27050	27050	27050	0
102	20240617	190600	1616827900	27050	27050	27050	27050	0
103	20240617	190500	1616827900	27050	27050	27050	27050	0
104	20240617	190400	1616827900	27050	27050	27050	27050	0
105	20240617	190300	1616827900	27050	27050	27050	27050	0
106	20240617	190200	1616827900	27050	27050	27050	27050	0
107	20240617	190100	1616827900	27050	27050	27050	27050	0
108	20240617	190000	1616827900	27050	27050	27050	27050	0
109	20240617	185900	1616827900	27050	27050	27050	27050	0
110	20240617	185800	1616827900	27050	27050	27050	27050	0
111	20240617	185700	1616827900	27050	27050	27050	27050	0
112	20240617	185600	1616827900	27050	27050	27050	27050	0
113	20240617	185500	1616827900	27050	27050	27050	27050	0
114	20240617	185400	1616827900	27050	27050	27050	27050	0
115	20240617	185300	1616827900	27050	27050	27050	27050	0
116	20240617	185200	1616827900	27050	27050	27050	27050	0
117	20240617	185100	1616827900	27050	27050	27050	27050	0
118	20240617	185000	1616827900	27050	27050	27050	27050	0
119	20240617	184900	1616827900	27050	27050	27050	27050	0
120	20240617	184800	1616827900	27050	27050	27050	27050	0
121	20240617	184700	1616827900	27050	27050	27050	27050	0
122	20240617	184600	1616827900	27050	27050	27050	27050	782
123	20240617	184500	1616827900	27050	27050	27050	27050	0
124	20240617	184400	1616827900	27050	27050	27050	27050	0
125	20240617	184300	1616827900	27050	27050	27050	27050	0
126	20240617	184200	1616827900	27050	27050	27050	27050	0
127	20240617	184100	1616827900	27050	27050	27050	27050	0
128	20240617	184000	1616827900	27050	27050	27050	27050	0
129	20240617	183900	1616827900	27050	27050	27050	27050	0
130	20240617	183800	1616827900	27050	27050	27050	27050	0
131	20240617	183700	1616827900	27050	27050	27050	27050	0
132	20240617	183600	1616827900	27050	27050	27050	27050	0
133	20240617	183500	1616827900	27050	27050	27050	27050	0
134	20240617	183400	1616827900	27050	27050	27050	27050	0
135	20240617	183300	1616827900	27050	27050	27050	27050	0
136	20240617	183200	1616827900	27050	27050	27050	27050	0
137	20240617	183100	1616827900	27050	27050	27050	27050	0
138	20240617	183000	1616827900	27050	27050	27050	27050	0
139	20240617	182900	1616827900	27050	27050	27050	27050	0
140	20240617	182800	1616827900	27050	27050	27050	27050	0
141	20240617	182700	1616827900	27050	27050	27050	27050	0
142	20240617	182600	1616827900	27050	27050	27050	27050	0
143	20240617	182500	1616827900	27050	27050	27050	27050	0
144	20240617	182400	1616827900	27050	27050	27050	27050	0
145	20240617	182300	1616827900	27050	27050	27050	27050	0
146	20240617	182200	1616827900	27050	27050	27050	27050	0
147	20240617	182100	1616827900	27050	27050	27050	27050	0
148	20240617	182000	1616827900	27050	27050	27050	27050	0
149	20240617	181900	1616827900	27050	27050	27050	27050	0
150	20240617	181800	1616827900	27050	27050	27050	27050	0
151	20240617	181700	1616827900	27050	27050	27050	27050	0
152	20240617	181600	1616827900	27050	27050	27050	27050	782
153	20240617	181500	1616827900	27050	27050	27050	27050	0
154	20240617	181400	1616827900	27050	27050	27050	27050	0
155	20240617	181300	1616827900	27050	27050	27050	27050	0
156	20240617	181200	1616827900	27050	27050	27050	27050	0
157	20240617	181100	1616827900	27050	27050	27050	27050	0
158	20240617	181000	1616827900	27050	27050	27050	27050	0
159	20240617	180900	1616827900	27050	27050	27050	27050	0
160	20240617	180800	1616827900	27050	27050	27050	27050	0
161	20240617	180700	1616827900	27050	27050	27050	27050	0
162	20240617	180600	1616827900	27050	27050	27050	27050	0
163	20240617	180500	1616827900	27050	27050	27050	27050	0
164	20240617	180400	1616827900	27050	27050	27050	27050	0
165	20240617	180300	1616827900	27050	27050	27050	27050	0
166	20240617	180200	1616827900	27050	27050	27050	27050	0
167	20240617	180100	1616827900	27050	27050	27050	27050	0
168	20240617	180000	1616827900	27050	27050	27050	27050	0
169	20240617	175900	1616827900	27050	27050	27050	27050	0
170	20240617	175800	1616827900	27050	27050	27050	27050	0
171	20240617	175700	1616827900	27050	27050	27050	27050	0
172	20240617	175600	1616827900	27050	27050	27050	27050	0
173	20240617	175500	1616827900	27050	27050	27050	27050	0
174	20240617	175400	1616827900	27050	27050	27050	27050	0
175	20240617	175300	1616827900	27050	27050	27050	27050	0
176	20240617	175200	1616827900	27050	27050	27050	27050	0
177	20240617	175100	1616827900	27050	27050	27050	27050	0
178	20240617	175000	1616827900	27050	27050	27050	27050	0
179	20240617	174900	1616827900	27050	27050	27050	27050	0
180	20240617	174800	1616827900	27050	27050	27050	27050	0
181	20240617	174700	1616827900	27050	27050	27050	27050	0
182	20240617	174600	1616827900	27050	27050	27050	27050	782
183	20240617	174500	1616827900	27050	27050	27050	27050	0
184	20240617	174400	1616827900	27050	27050	27050	27050	0
185	20240617	174300	1616827900	27050	27050	27050	27050	0
186	20240617	174200	1616827900	27050	27050	27050	27050	0
187	20240617	174100	1616827900	27050	27050	27050	27050	0
188	20240617	174000	1616827900	27050	27050	27050	27050	0
189	20240617	173900	1616827900	27050	27050	27050	27050	0
190	20240617	173800	1616827900	27050	27050	27050	27050	0
191	20240617	173700	1616827900	27050	27050	27050	27050	0
192	20240617	173600	1616827900	27050	27050	27050	27050	0
193	20240617	173500	1616827900	27050	27050	27050	27050	0
194	20240617	173400	1616827900	27050	27050	27050	27050	0
195	20240617	173300	1616827900	27050	27050	27050	27050	0
196	20240617	173200	1616827900	27050	27050	27050	27050	0
197	20240617	173100	1616827900	27050	27050	27050	27050	0
198	20240617	173000	1616827900	27050	27050	27050	27050	0
199	20240617	172900	1616827900	27050	27050	27050	27050	0
200	20240617	172800	1616827900	27050	27050	27050	27050	0
201	20240617	172700	1616827900	27050	27050	27050	27050	0
202	20240617	172600	1616827900	27050	27050	27050	27050	0
203	20240617	172500	1616827900	27050	27050	27050	27050	0
204	20240617	172400	1616827900	27050	27050	27050	27050	0
205	20240617	172300	1616827900	27050	27050	27050	27050	0
206	20240617	172200	1616827900	27050	27050	27050	27050	0
207	20240617	172100	1616827900	27050	27050	27050	27050	0
208	20240617	172000	1616827900	27050	27050	27050	27050	0
209	20240617	171900	1616827900	27050	27050	27050	27050	0
210	20240617	171800	1616827900	27050	27050	27050	27050	0
211	20240617	171700	1616827900	27050	27050	27050	27050	0
212	20240617	171600	1616827900	27050	27050	27050	27050	782
213	20240617	171500	1616827900	27050	27050	27050	27050	0
214	20240617	171400	1616827900	27050	27050	27050	27050	0
215	20240617	171300	1616827900	27050	27050	27050	27050	0
216	20240617	171200	1616827900	27050	27050	27050	27050	0
217	20240617	171100	1616827900	27050	27050	27050	27050	0
218	20240617	171000	1616827900	27050	27050	27050	27050	0
219	20240617	170900	1616827900	27050	27050	27050	27050	0
220	20240617	170800	1616827900	27050	27050	27050	27050	0
221	20240617	170700	1616827900	27050	27050	27050	27050	0
222	20240617	170600	1616827900	27050	27050	27050	27050	0
223	20240617	170500	1616827900	27050	27050	27050	27050	0
224	20240617	170400	1616827900	27050	27050	27050	27050	0
225	20240617	170300	1616827900	27050	27050	27050	27050	0
226	20240617	170200	1616827900	27050	27050	27050	27050	0
227	20240617	170100	1616827900	27050	27050	27050	27050	0
228	20240617	170000	1616827900	27050	27050	27050	27050	0
229	20240617	165900	1616827900	27050	27050	27050	27050	0
230	20240617	165800	1616827900	27050	27050	27050	27050	0
231	20240617	165700	1616827900	27050	27050	27050	27050	0
232	20240617	165600	1616827900	27050	27050	27050	27050	0
233	20240617	165500	1616827900	27050	27050	27050	27050	0
234	20240617	165400	1616827900	27050	27050	27050	27050	0
235	20240617	165300	1616827900	27050	27050	27050	27050	0
236	20240617	165200	1616827900	27050	27050	27050	27050	0
237	20240617	165100	1616827900	27050	27050	27050	27050	0
238	20240617	165000	1616827900	27050	27050	27050	27050	0
239	20240617	164900	1616827900	27050	27050	27050	27050	0
240	20240617	164800	1616827900	27050	27050	27050	27050	0
241	20240617	164700	1616827900	27050	27050	27050	27050	0
242	20240617	164600	1616827900	27050	27050	27050	27050	782
243	20240617	164500	1616827900	27050	27050	27050	27050	0
244	20240617	164400	1616827900	27050	27050	27050	27050	0
245	20240617	164300	1616827900	27050	27050	27050	27050	0
246	20240617	164200	1616827900	27050	27050	27050	27050	0
247	20240617	164100	1616827900	27050	27050	27050	27050	0
248	20240617	164000	1616827900	27050	27050	27050	27050	0
249	20240617	163900	1616827900	27050	27050	27050	27050	0
250	20240617	163800	1616827900	27050	27050	27050	27050	0
251	20240617	163700	1616827900	27050	27050	27050	27050	0
252	20240617	163600	1616827900	27050	27050	27050	27050	0
253	20240617	163500	1616827900	27050	27050	27050	27050	0
254	20240617	163400	1616827900	27050	27050	27050	27050	0
255	20240617	163300	1616827900	27050	27050	27050	27050	0
256	20240617	163200	1616827900	27050	27050	27050	27050	0
257	20240617	163100	1616827900	27050	27050	27050	27050	0
258	20240617	163000	1616827900	27050	27050	27050	27050	0
259	20240617	162900	1616827900	27050	27050	27050	27050	0
260	20240617	162800	1616827900	27050	27050	27050	27050	0
261	20240617	162700	1616827900	27050	27050	27050	27050	0
262	20240617	162600	1616827900	27050	27050	27050	27050	0
263	20240617	162500	1616827900	27050	27050	27050	27050	0
264	20240617	162400	1616827900	27050	27050	27050	27050	0
265	20240617	162300	1616827900	27050	27050	27050	27050	0
266	20240617	162200	1616827900	27050	27050	27050	27050	0
267	20240617	162100	1616827900	27050	27050	27050	27050	0
268	20240617	162000	1616827900	27050	27050	27050	27050	0
269	20240617	161900	1616827900	27050	27050	27050	27050	0
270	20240617	161800	1616827900	27050	27050	27050	27050	0
271	20240617	161700	1616827900	27050	27050	27050	27050	0
272	20240617	161600	1616827900	27050	27050	27050	27050	782
273	20240617	161500	1616827900	27050	27050	27050	27050	0
274	20240617	161400	1616827900	27050	27050	27050	27050	0
275	20240617	161300	1616827900	27050	27050	27050	27050	0
276	20240617	161200	1616827900	27050	27050	27050	27050	0
277	20240617	161100	1616827900	27050	27050	27050	27050	0
278	20240617	161000	1616827900	27050	27050	27050	27050	0
279	20240617	160900	1616827900	27050	27050	27050	27050	0
280	20240617	160800	1616827900	27050	27050	27050	27050	0
281	20240617	160700	1616827900	27050	27050	27050	27050	0
282	20240617	160600	1616827900	27050	27050	27050	27050	0
283	20240617	160500	1616827900	27050	27050	27050	27050	0
284	20240617	160400	1616827900	27050	27050	27050	27050	0
285	20240617	160300	1616827900	27050	27050	27050	27050	0
286	20240617	160200	1616827900	27050	27050	27050	27050	0
287	20240617	160100	1616827900	27050	27050	27050	27050	0
288	20240617	160000	1616827900	27050	27050	27050	27050	0
289	20240617	155900	1616827900	27050	27050	27050	27050	0
290	20240617	155800	1616827900	27050	27050	27050	27050	0
291	20240617	155700	1616827900	27050	27050	27050	27050	0
292	20240617	155600	1616827900	27050	27050	27050	27050	0
293	20240617	155500	1616827900	27050	27050	27050	27050	0
294	20240617	155400	1616827900	27050	27050	27050	27050	0
295	20240617	155300	1616827900	27050	27050	27050	27050	0
296	20240617	155200	1616827900	27050	27050	27050	27050	0
297	20240617	155100	1616827900	27050	27050	27050	27050	0
298	20240617	155000	1616827900	27050	27050	27050	27050	0
299	20240617	154900	1616827900	27050	27050	27050	27050	0
300	20240617	154800	1616827900	27050	27050	27050	27050	0
301	20240617	154700	1616827900	27050	27050	27050	27050	0
302	20240617	154600	1616827900	27050	27050	27050	27050	782
303	20240617	154500	1616827900	27050	27050	27050	27050	0
304	20240617	154400	1616827900	27050	27050	27050	27050	0
305	20240617	154300	1616827900	27050	27050	27050	27050	0
306	20240617	154200	1616827900	27050	27050	27050	27050	0
307	20240617	154100	1616827900	27050	27050	27050	27050	0
308	20240617	154000	1616827900	27050	27050	27050	27050	0
309	20240617	153900	1616827900	27050	27050	27050	27050	0
310	20240617	153800	1616827900	27050	27050	27050	27050	0
311	20240617	153700	1616827900	27050	27050	27050	27050	0
312	20240617	153600	1616827900	27050	27050	27050	27050	0
313	20240617	153500	1616827900	27050	27050	27050	27050	0
314	20240617	153400	1616827900	27050	27050	27050	27050	0
315	20240617	153300	1616827900	27050	27050	27050	27050	0
316	20240617	153200	1616827900	27050	27050	27050	27050	0
317	20240617	153100	1616827900	27050	27050	27050	27050	0
318	20240617	153000	1616827900	27050	27050	27050	27050	782
319	20240617	152900	1595674800	26900	26900	26900	26900	0
320	20240617	152800	1595674800	26900	26900	26900	26900	0
321	20240617	152700	1595674800	26900	26900	26900	26900	0
322	20240617	152600	1595674800	26900	26900	26900	26900	0
323	20240617	152500	1595674800	26900	26900	26900	26900	0
324	20240617	152400	1595674800	26900	26900	26900	26900	0
325	20240617	152300	1595674800	26900	26900	26900	26900	0
326	20240617	152200	1595674800	26900	26900	26900	26900	0
327	20240617	152100	1595674800	26900	26900	26900	26900	0
328	20240617	152000	1595674800	26900	26900	26900	26900	0
329	20240617	151900	1595674800	26900	26850	27050	26850	181
330	20240617	151800	1590784850	26850	26850	27050	26850	107
331	20240617	151700	1587894350	27050	27050	27050	27000	141
332	20240617	151600	1584082300	27050	27100	27100	27050	337
333	20240617	151500	1574960350	27100	27050	27100	26850	388
334	20240617	151400	1564465100	26850	26900	27050	26850	351
335	20240617	151300	1554983650	27000	26800	27000	26800	298
336	20240617	151200	1546948450	27000	26950	27000	26800	356
337	20240617	151100	1537349950	26950	26950	26950	26800	356
338	20240617	151000	1527757550	26950	26800	26950	26800	196
339	20240617	150900	1522479800	26950	26950	26950	26800	257
340	20240617	150800	1515555600	26950	26850	26950	26800	566
341	20240617	150700	1500352900	26850	26800	26850	26750	664
342	20240617	150600	1482560200	26800	26800	26800	26750	186
343	20240617	150500	1477576000	26750	26800	26800	26750	68
344	20240617	150400	1475754200	26850	26750	26850	26750	13
345	20240617	150300	1475406350	26750	26750	26750	26750	12
346	20240617	150200	1475085350	26750	26750	26750	26750	33
347	20240617	150100	1474202600	26850	26750	26850	26750	162
348	20240617	150000	1469854100	26750	26750	26750	26750	412
349	20240617	145900	1458833100	26750	26750	26750	26750	12
350	20240617	145800	1458512100	26800	26800	26850	26800	1279
351	20240617	145700	1424232250	26800	26800	26800	26800	12
352	20240617	145600	1423910650	26900	26800	26900	26800	64
353	20240617	145500	1422190250	26800	26800	26900	26800	150
354	20240617	145400	1418166550	26800	26800	26800	26800	112
355	20240617	145300	1415164950	26800	26950	26950	26800	13
356	20240617	145200	1414816400	26950	26800	26950	26800	14
357	20240617	145100	1414440900	26800	26800	26800	26800	24
358	20240617	145000	1413797700	26800	26800	26800	26800	106
359	20240617	144900	1410956900	26800	26800	26800	26800	17
360	20240617	144800	1410501300	26800	26950	26950	26800	64
361	20240617	144700	1408778300	26800	26800	26800	26800	26
362	20240617	144600	1408081500	26800	26800	26800	26800	12
363	20240617	144500	1407759900	26800	26800	26800	26800	12
364	20240617	144400	1407438300	26950	26900	26950	26800	91
365	20240617	144300	1404989100	26800	26800	26800	26800	12
366	20240617	144200	1404667500	26850	26800	26850	26750	128
367	20240617	144100	1401232050	26800	26800	26800	26750	192
368	20240617	144000	1396087050	26800	26800	26800	26750	124
369	20240617	143900	1392764450	26800	26800	26800	26750	86
370	20240617	143800	1390460500	26750	26750	26750	26750	22
371	20240617	143700	1389872000	26750	26750	26750	26750	12
372	20240617	143600	1389551000	26750	26800	26800	26750	87
373	20240617	143500	1387220000	26750	26800	26800	26750	379
374	20240617	143400	1377063450	26800	26800	26800	26800	12
375	20240617	143300	1376741850	26800	26800	26800	26800	23
376	20240617	143200	1376125450	26800	26850	26850	26800	277
377	20240617	143100	1368688600	26750	26800	26800	26750	215
378	20240617	143000	1362931650	26800	26750	26800	26750	366
379	20240617	142900	1353123450	26750	26750	26750	26750	33
380	20240617	142800	1352240700	26750	26750	26750	26750	42
381	20240617	142700	1351117200	26750	26750	26750	26750	22
382	20240617	142600	1350528700	26750	26750	26750	26750	613
383	20240617	142500	1334130950	26800	26750	26800	26750	17
384	20240617	142400	1333675950	26800	26750	26800	26750	113
385	20240617	142300	1330653150	26750	26750	26750	26750	113
386	20240617	142200	1327630400	26750	26750	26750	26750	301
387	20240617	142100	1319578650	26800	26750	26800	26750	42
388	20240617	142000	1318454650	26750	26750	26750	26750	354
389	20240617	141900	1308985150	26750	26750	26750	26750	37
390	20240617	141800	1307995400	26750	26750	26750	26750	12
391	20240617	141700	1307674400	26750	26750	26750	26750	12
392	20240617	141600	1307353400	26750	26850	26850	26750	41
393	20240617	141500	1306256150	26850	26800	26850	26750	56
394	20240617	141400	1304753900	26750	26800	26800	26750	62
395	20240617	141300	1303095150	26750	26900	26900	26750	13
396	20240617	141200	1302747250	26750	26750	26750	26750	15
397	20240617	141100	1302346000	26800	26800	26800	26800	12
398	20240617	141000	1302024400	26800	26800	26800	26800	12
399	20240617	140900	1301702800	26950	26850	26950	26800	118
400	20240617	140800	1298529050	26800	26850	26850	26800	115
401	20240617	140700	1295441900	26850	26750	26850	26750	231
402	20240617	140600	1289254050	26750	26750	26750	26750	12
403	20240617	140500	1288933050	26750	26800	26800	26750	87
404	20240617	140400	1286602050	26800	26800	26800	26800	24
405	20240617	140300	1285958850	26800	26800	26800	26800	13
406	20240617	140200	1285610450	26950	26800	26950	26800	74
407	20240617	140100	1283617950	26800	26800	26800	26800	12
408	20240617	140000	1283296350	26950	26800	26950	26800	67
409	20240617	135900	1281492650	26750	26750	26750	26750	12
410	20240617	135800	1281171650	26750	26750	26750	26750	13
411	20240617	135700	1280823900	26750	26750	26750	26750	12
412	20240617	135600	1280502900	26750	26750	26750	26750	13
413	20240617	135500	1280155150	26750	26750	26750	26750	12
414	20240617	135400	1279834150	26800	26800	26800	26750	88
415	20240617	135300	1277476350	26750	26750	26750	26750	12
416	20240617	135200	1277155350	26700	26700	26700	26700	13
417	20240617	135100	1276808250	26800	26750	26800	26700	535
418	20240617	135000	1262494800	26750	26800	26800	26750	749
419	20240617	134900	1242440000	26800	26950	26950	26800	65
420	20240617	134800	1240690050	26800	26800	26800	26800	46
421	20240617	134700	1239457250	26950	26800	26950	26800	48
422	20240617	134600	1238165450	26800	26800	26800	26800	12
423	20240617	134500	1237843850	26800	26800	26800	26800	12
424	20240617	134400	1237522250	26800	26900	27000	26800	24
425	20240617	134300	1236877750	26800	26750	26800	26750	33
426	20240617	134200	1235994350	26750	26750	26750	26750	23
427	20240617	134100	1235379100	26750	26750	27000	26750	25
428	20240617	134000	1234710100	26800	26800	26800	26800	682
429	20240617	133900	1216432500	26800	26800	26950	26800	216
430	20240617	133800	1210638650	26850	26800	26850	26800	122
431	20240617	133700	1207368800	26800	26800	26800	26800	13
432	20240617	133600	1207020400	26900	26800	26900	26800	13
433	20240617	133500	1206671900	26800	26800	26800	26800	12
434	20240617	133400	1206350300	26800	26800	26800	26800	12
435	20240617	133300	1206028700	26900	26900	26900	26800	14
436	20240617	133200	1205653300	26800	26800	26800	26800	12
437	20240617	133100	1205331700	26850	26900	26900	26850	409
438	20240617	133000	1194349750	26850	26850	26850	26850	133
439	20240617	132900	1190778700	26850	26850	26850	26850	112
440	20240617	132800	1187771500	27000	27000	27000	26850	14
441	20240617	132700	1187395300	26850	27000	27000	26850	200
442	20240617	132600	1182017500	26850	27000	27000	26850	13
443	20240617	132500	1181668300	26850	26850	26850	26850	12
444	20240617	132400	1181346100	27000	26850	27000	26850	68
445	20240617	132300	1179511900	26850	27000	27000	26850	14
446	20240617	132200	1179135850	26850	27000	27000	26850	52
447	20240617	132100	1177733650	27000	26850	27000	26850	14
448	20240617	132000	1177357450	26850	26850	26850	26850	12
449	20240617	131900	1177035250	26850	27000	27000	26850	13
450	20240617	131800	1176686050	26850	26850	27000	26850	886
451	20240617	131700	1152886800	27000	26900	27000	26850	216
452	20240617	131600	1147086300	27000	26850	27000	26850	118
453	20240617	131500	1143916550	27000	26850	27000	26850	13
454	20240617	131400	1143567350	27000	26850	27000	26850	47
455	20240617	131300	1142300150	26900	26900	26900	26900	77
456	20240617	131200	1140228850	26900	26900	26900	26900	17
457	20240617	131100	1139771550	26900	26900	26900	26900	32
458	20240617	131000	1138910750	27000	27000	27000	27000	40
459	20240617	130900	1137830750	27000	27000	27000	27000	3
460	20240617	130800	1137749750	27000	27000	27000	27000	40
461	20240617	130700	1136669750	27000	26900	27000	26900	211
462	20240617	130600	1130993750	27050	27050	27050	27050	2
463	20240617	130500	1130939650	26900	26900	26900	26900	100
464	20240617	130400	1128249650	27050	27050	27050	27050	0
465	20240617	130300	1128249650	27050	27050	27050	27050	0
466	20240617	130200	1128249650	27050	27050	27050	27050	38
467	20240617	130100	1127221750	27000	26950	27000	26950	16
468	20240617	130000	1126790500	26900	26900	26900	26900	10
469	20240617	125900	1126521500	27000	27000	27000	27000	0
470	20240617	125800	1126521500	27000	27000	27000	27000	57
471	20240617	125700	1124982500	27000	27000	27000	27000	93
472	20240617	125600	1122471500	27000	27000	27000	27000	1
473	20240617	125500	1122444500	26900	26950	26950	26900	310
474	20240617	125400	1114105000	27050	27050	27050	27050	0
475	20240617	125300	1114105000	27050	27050	27050	27050	48
476	20240617	125200	1112806600	27050	27050	27100	27000	23
477	20240617	125100	1112185400	27100	27000	27100	27000	11
478	20240617	125000	1111888300	26950	26950	26950	26950	130
479	20240617	124900	1108384800	27000	27000	27000	27000	30
480	20240617	124800	1107574800	27000	27000	27000	27000	0
481	20240617	124700	1107574800	27000	27000	27000	27000	0
482	20240617	124600	1107574800	27000	27000	27000	27000	0
483	20240617	124500	1107574800	27000	27000	27000	27000	57
484	20240617	124400	1106035800	27000	27000	27000	27000	0
485	20240617	124300	1106035800	27000	27000	27000	27000	0
486	20240617	124200	1106035800	27000	27000	27000	27000	42
487	20240617	124100	1104901800	26950	26950	26950	26950	0
488	20240617	124000	1104901800	26950	26950	26950	26950	0
489	20240617	123900	1104901800	26950	26950	26950	26950	0
490	20240617	123800	1104901800	26950	26950	26950	26950	0
491	20240617	123700	1104901800	26950	26950	26950	26950	0
492	20240617	123600	1104901800	26950	26950	26950	26950	4
493	20240617	123500	1104794000	26950	26950	26950	26950	0
494	20240617	123400	1104794000	26950	26950	26950	26950	1
495	20240617	123300	1104767050	26850	26950	26950	26850	740
496	20240617	123200	1084885000	26950	26950	26950	26950	0
497	20240617	123100	1084885000	26950	26950	26950	26950	27
498	20240617	123000	1084157350	26950	26900	26950	26900	185
499	20240617	122900	1079171850	26950	26850	26950	26850	4
500	20240617	122800	1079064350	26950	26950	26950	26950	0
501	20240617	122700	1079064350	26950	26950	26950	26950	0
502	20240617	122600	1079064350	26950	26950	26950	26950	0
503	20240617	122500	1079064350	26950	26950	26950	26950	0
504	20240617	122400	1079064350	26950	26950	26950	26950	0
505	20240617	122300	1079064350	26950	26950	26950	26950	41
506	20240617	122200	1077959400	26850	26850	26850	26850	4
507	20240617	122100	1077852000	26900	26900	26900	26900	0
508	20240617	122000	1077852000	26900	26900	26900	26900	68
509	20240617	121900	1076022800	26900	26900	26900	26900	5
510	20240617	121800	1075888300	26950	26950	26950	26950	0
511	20240617	121700	1075888300	26950	26900	26950	26900	12
512	20240617	121600	1075565000	26950	26950	26950	26950	3
513	20240617	121500	1075484150	26950	26950	26950	26950	47
514	20240617	121400	1074217500	26900	26900	26900	26900	0
515	20240617	121300	1074217500	26900	26950	26950	26900	41
516	20240617	121200	1073112600	26950	26950	26950	26950	0
517	20240617	121100	1073112600	26950	26900	26950	26900	170
518	20240617	121000	1068539450	26900	26850	26900	26850	50
519	20240617	120900	1067194850	26850	26850	26850	26850	0
520	20240617	120800	1067194850	26850	26900	26900	26850	96
521	20240617	120700	1064615000	26850	26850	26850	26850	1
522	20240617	120600	1064588150	26900	26900	26900	26900	0
523	20240617	120500	1064588150	26900	26900	26900	26900	1
524	20240617	120400	1064561250	26850	26850	26850	26850	87
525	20240617	120300	1062225300	26850	26850	26850	26850	57
526	20240617	120200	1060694850	26850	26850	26850	26850	44
527	20240617	120100	1059513450	26850	26850	26850	26850	75
528	20240617	120000	1057499700	26850	26850	26850	26850	56
529	20240617	115900	1055996100	26800	26800	26800	26800	10
530	20240617	115800	1055728100	26850	26850	26850	26850	0
531	20240617	115700	1055728100	26850	26850	26850	26850	1
532	20240617	115600	1055701250	26800	26800	26800	26800	100
533	20240617	115500	1053021250	26850	26850	26850	26850	0
534	20240617	115400	1053021250	26850	26850	26850	26850	350
535	20240617	115300	1043623750	26850	26850	26850	26850	0
536	20240617	115200	1043623750	26850	26850	26850	26850	120
537	20240617	115100	1040401750	26850	26850	26850	26850	20
538	20240617	115000	1039864750	26900	26900	26900	26900	127
539	20240617	114900	1036448450	26900	26900	26900	26900	0
540	20240617	114800	1036448450	26900	26900	26900	26900	10
541	20240617	114700	1036179450	26900	26900	26900	26900	0
542	20240617	114600	1036179450	26900	26900	26900	26900	25
543	20240617	114500	1035506950	26900	26900	26900	26900	0
544	20240617	114400	1035506950	26900	26900	26900	26900	10
545	20240617	114300	1035237950	26900	26900	26900	26900	5
546	20240617	114200	1035103450	26950	26950	26950	26950	1
547	20240617	114100	1035076500	26950	26950	26950	26950	10
548	20240617	114000	1034807000	26950	26950	26950	26950	0
549	20240617	113900	1034807000	26950	26950	26950	26950	0
550	20240617	113800	1034807000	26950	26950	26950	26950	2
551	20240617	113700	1034753100	26950	26900	26950	26900	103
552	20240617	113600	1031979750	26900	26900	26900	26900	50
553	20240617	113500	1030634750	26900	26900	26900	26900	0
554	20240617	113400	1030634750	26900	26900	26900	26900	23
555	20240617	113300	1030016050	26900	26900	26900	26900	28
556	20240617	113200	1029262850	26900	26900	26900	26900	0
557	20240617	113100	1029262850	26900	26900	26900	26900	32
558	20240617	113000	1028402050	26950	26950	26950	26950	26
559	20240617	112900	1027701350	26950	26950	26950	26950	0
560	20240617	112800	1027701350	26950	26950	26950	26950	2
561	20240617	112700	1027647450	26900	26900	26900	26900	69
562	20240617	112600	1025791350	26900	26900	26900	26900	135
563	20240617	112500	1022159850	26850	26850	26850	26850	54
564	20240617	112400	1020709950	26850	26850	26850	26850	1
565	20240617	112300	1020683100	26900	26900	26900	26900	0
566	20240617	112200	1020683100	26900	26900	26900	26900	0
567	20240617	112100	1020683100	26900	26900	26900	26900	0
568	20240617	112000	1020683100	26900	26900	26900	26900	77
569	20240617	111900	1018611800	26900	26900	26900	26900	0
570	20240617	111800	1018611800	26900	26950	26950	26900	496
571	20240617	111700	1005262300	26900	26950	26950	26900	8
572	20240617	111600	1005047050	26900	26900	26900	26900	11
573	20240617	111500	1004751150	26950	26950	26950	26950	0
574	20240617	111400	1004751150	26950	26950	26950	26950	46
575	20240617	111300	1003511450	26900	26900	26900	26900	0
576	20240617	111200	1003511450	26900	26900	26900	26900	133
577	20240617	111100	999933750	26900	26900	26900	26900	6
578	20240617	111000	999772350	26900	26950	26950	26900	503
579	20240617	110900	986229550	27000	27000	27000	27000	99
580	20240617	110800	983556550	27000	27000	27000	27000	123
581	20240617	110700	980235550	27050	27000	27050	27000	37
582	20240617	110600	979236450	27050	27050	27050	27050	0
583	20240617	110500	979236450	27050	27050	27050	27000	52
584	20240617	110400	977829900	27050	27000	27050	27000	85
585	20240617	110300	975532850	27050	27050	27050	27050	1
586	20240617	110200	975505800	27000	27000	27000	27000	10
587	20240617	110100	975235800	27000	27000	27000	27000	29
588	20240617	110000	974452800	27050	27050	27050	27050	0
589	20240617	105900	974452800	27050	27050	27050	27050	200
590	20240617	105800	969042800	27050	27050	27050	27050	0
591	20240617	105700	969042800	27050	27050	27050	27050	1
592	20240617	105600	969015750	27050	26950	27050	26950	66
593	20240617	105500	967236850	27050	26950	27050	26950	102
594	20240617	105400	964487850	27050	27050	27050	27050	1
595	20240617	105300	964460800	26950	27000	27000	26950	90
596	20240617	105200	962034300	27000	27000	27000	27000	265
597	20240617	105100	954879300	27000	27050	27050	27000	345
598	20240617	105000	945547100	27050	27100	27100	27050	21
599	20240617	104900	944978050	27050	27200	27200	27050	912
600	20240617	104800	920248650	27250	27300	27300	27250	430
601	20240617	104700	908529950	27300	27400	27400	27300	125
602	20240617	104600	905116200	27400	27400	27400	27400	0
603	20240617	104500	905116200	27400	27350	27400	27350	49
604	20240617	104400	903773900	27350	27350	27350	27350	91
605	20240617	104300	901285050	27300	27350	27350	27300	91
606	20240617	104200	898800700	27300	27350	27350	27300	72
607	20240617	104100	896832250	27350	27350	27350	27350	68
608	20240617	104000	894972450	27300	27300	27300	27300	0
609	20240617	103900	894972450	27300	27350	27350	27300	105
610	20240617	103800	892100950	27350	27350	27350	27350	34
611	20240617	103700	891171050	27350	27350	27350	27350	127
612	20240617	103600	887697600	27300	27350	27350	27300	66
613	20240617	103500	885893800	27350	27350	27350	27350	103
614	20240617	103400	883076750	27350	27300	27350	27300	81
615	20240617	103300	880863000	27300	27300	27300	27300	65
616	20240617	103200	879088500	27300	27300	27300	27300	5
617	20240617	103100	878952000	27300	27300	27350	27300	101
618	20240617	103000	876194650	27300	27250	27300	27250	140
619	20240617	102900	872374650	27250	27250	27250	27200	33
620	20240617	102800	871475500	27250	27250	27250	27250	417
621	20240617	102700	860112250	27250	27250	27250	27250	12
622	20240617	102600	859785250	27300	27300	27300	27300	1
623	20240617	102500	859757950	27250	27300	27300	27250	61
624	20240617	102400	858093200	27300	27200	27300	27200	75
625	20240617	102300	856053100	27250	27250	27250	27250	0
626	20240617	102200	856053100	27250	27200	27250	27200	188
627	20240617	102100	850939400	27250	27250	27250	27250	100
628	20240617	102000	848214400	27250	27250	27250	27250	44
629	20240617	101900	847015400	27250	27250	27250	27250	40
630	20240617	101800	845925400	27250	27250	27250	27250	1
631	20240617	101700	845898150	27250	27250	27250	27250	536
632	20240617	101600	831292150	27300	27300	27300	27300	85
633	20240617	101500	828971650	27300	27300	27300	27300	142
634	20240617	101400	825095050	27300	27400	27400	27300	964
635	20240617	101300	798731800	27400	27400	27450	27400	23
636	20240617	101200	798101250	27400	27350	27400	27350	267
637	20240617	101100	790785950	27300	27350	27350	27300	101
638	20240617	101000	788027300	27350	27400	27400	27300	698
639	20240617	100900	768927600	27400	27500	27500	27400	744
640	20240617	100800	748514950	27450	27450	27500	27450	259
641	20240617	100700	741397900	27450	27450	27550	27450	261
642	20240617	100600	734223450	27450	27550	27600	27450	1664
643	20240617	100500	688460300	27600	27600	27600	27600	463
644	20240617	100400	675681500	27650	27650	27650	27600	853
645	20240617	100300	652130650	27600	27500	27600	27500	2799
646	20240617	100200	574912500	27550	27500	27550	27450	2051
647	20240617	100100	518493550	27500	27400	27500	27400	2501
648	20240617	100000	449822550	27450	27300	27450	27300	873
649	20240617	095900	425923000	27350	27350	27350	27350	355
650	20240617	095800	416213750	27400	27350	27400	27350	1365
651	20240617	095700	378839800	27250	27250	27300	27250	799
652	20240617	095600	357028950	27300	27300	27350	27200	698
653	20240617	095500	337978650	27300	27300	27300	27200	301
654	20240617	095400	329784350	27200	27300	27300	27200	159
655	20240617	095300	325443850	27300	27250	27300	27200	1048
656	20240617	095200	296854650	27200	27150	27200	27150	381
657	20240617	095100	286496450	27150	27150	27150	27150	365
658	20240617	095000	276586700	27150	27150	27150	27150	70
659	20240617	094900	274686200	27100	27100	27100	27100	221
660	20240617	094800	268697100	27100	27050	27100	27050	153
661	20240617	094700	264558300	27100	27100	27100	27100	0
662	20240617	094600	264558300	27100	27100	27100	27100	76
663	20240617	094500	262498700	27100	27150	27150	27100	694
664	20240617	094400	243664150	27100	27100	27100	27100	382
665	20240617	094300	233311950	27050	27050	27100	27050	662
666	20240617	094200	215404350	27000	27050	27100	27000	195
667	20240617	094100	210130850	27050	27000	27050	27000	394
668	20240617	094000	199490150	27000	26950	27000	26850	524
669	20240617	093900	185402650	26950	26900	26950	26900	62
670	20240617	093800	183732850	26900	26850	26900	26850	455
671	20240617	093700	171505500	26850	26850	26850	26850	512
672	20240617	093600	157758300	26850	26800	26850	26800	46
673	20240617	093500	156523300	26800	26800	26800	26800	25
674	20240617	093400	155853300	26800	26800	26800	26800	40
675	20240617	093300	154781300	26700	26700	26700	26700	36
676	20240617	093200	153820100	26700	26750	26750	26700	1517
677	20240617	093100	113302200	26850	26850	26850	26850	0
678	20240617	093000	113302200	26850	26850	26850	26850	107
679	20240617	092900	110429250	26850	26850	26850	26850	1
680	20240617	092800	110402400	26850	26800	26850	26800	93
681	20240617	092700	107907300	26800	26700	26800	26700	145
682	20240617	092600	104034700	26700	26700	26700	26700	0
683	20240617	092500	104034700	26700	26850	26850	26700	188
684	20240617	092400	99001900	26700	26700	26700	26700	0
685	20240617	092300	99001900	26700	26700	26700	26700	0
686	20240617	092200	99001900	26700	26800	26800	26700	105
687	20240617	092100	96188000	26650	26650	26650	26650	0
688	20240617	092000	96188000	26650	26650	26650	26650	18
689	20240617	091900	95708300	26800	26800	26800	26800	0
690	20240617	091800	95708300	26800	26750	26800	26750	110
691	20240617	091700	92763250	26650	26650	26750	26650	350
692	20240617	091600	83430450	26650	26650	26650	26650	5
693	20240617	091500	83297200	26650	26600	26650	26600	103
694	20240617	091400	80556400	26550	26550	26550	26550	10
695	20240617	091300	80290900	26550	26450	26550	26450	338
696	20240617	091200	71348900	26450	26500	26550	26450	69
697	20240617	091100	69520900	26450	26450	26450	26450	56
698	20240617	091000	68039700	26450	26450	26450	26450	190
699	20240617	090900	63014200	26450	26500	26500	26450	109
700	20240617	090800	60126150	26450	26500	26500	26450	413
701	20240617	090700	49186950	26550	26550	26550	26550	0
702	20240617	090600	49186950	26550	26650	26650	26550	290
703	20240617	090500	41480100	26650	26650	26650	26650	185
704	20240617	090400	36549850	26700	26700	26700	26700	169
705	20240617	090300	32037550	26900	26750	26900	26750	101
706	20240617	090200	29335650	26750	26750	26750	26750	80
707	20240617	090100	27195650	26800	26900	27000	26800	747
708	20240617	090000	7135200	27050	27050	27050	26900	264