KissMeData/285130/min/candle-20240607.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240607	210400	892976000	53000	53000	53000	53000	815
3	20240607	210300	892976000	53000	53000	53000	53000	0
4	20240607	210200	892976000	53000	53000	53000	53000	0
5	20240607	210100	892976000	53000	53000	53000	53000	0
6	20240607	210000	892976000	53000	53000	53000	53000	0
7	20240607	205900	892976000	53000	53000	53000	53000	0
8	20240607	205800	892976000	53000	53000	53000	53000	0
9	20240607	205700	892976000	53000	53000	53000	53000	0
10	20240607	205600	892976000	53000	53000	53000	53000	0
11	20240607	205500	892976000	53000	53000	53000	53000	0
12	20240607	205400	892976000	53000	53000	53000	53000	0
13	20240607	205300	892976000	53000	53000	53000	53000	0
14	20240607	205200	892976000	53000	53000	53000	53000	0
15	20240607	205100	892976000	53000	53000	53000	53000	0
16	20240607	205000	892976000	53000	53000	53000	53000	0
17	20240607	204900	892976000	53000	53000	53000	53000	0
18	20240607	204800	892976000	53000	53000	53000	53000	0
19	20240607	204700	892976000	53000	53000	53000	53000	0
20	20240607	204600	892976000	53000	53000	53000	53000	0
21	20240607	204500	892976000	53000	53000	53000	53000	0
22	20240607	204400	892976000	53000	53000	53000	53000	0
23	20240607	204300	892976000	53000	53000	53000	53000	0
24	20240607	204200	892976000	53000	53000	53000	53000	0
25	20240607	204100	892976000	53000	53000	53000	53000	0
26	20240607	204000	892976000	53000	53000	53000	53000	0
27	20240607	203900	892976000	53000	53000	53000	53000	0
28	20240607	203800	892976000	53000	53000	53000	53000	0
29	20240607	203700	892976000	53000	53000	53000	53000	0
30	20240607	203600	892976000	53000	53000	53000	53000	0
31	20240607	203500	892976000	53000	53000	53000	53000	0
32	20240607	203400	892976000	53000	53000	53000	53000	815
33	20240607	203300	892976000	53000	53000	53000	53000	0
34	20240607	203200	892976000	53000	53000	53000	53000	0
35	20240607	203100	892976000	53000	53000	53000	53000	0
36	20240607	203000	892976000	53000	53000	53000	53000	0
37	20240607	202900	892976000	53000	53000	53000	53000	0
38	20240607	202800	892976000	53000	53000	53000	53000	0
39	20240607	202700	892976000	53000	53000	53000	53000	0
40	20240607	202600	892976000	53000	53000	53000	53000	0
41	20240607	202500	892976000	53000	53000	53000	53000	0
42	20240607	202400	892976000	53000	53000	53000	53000	0
43	20240607	202300	892976000	53000	53000	53000	53000	0
44	20240607	202200	892976000	53000	53000	53000	53000	0
45	20240607	202100	892976000	53000	53000	53000	53000	0
46	20240607	202000	892976000	53000	53000	53000	53000	0
47	20240607	201900	892976000	53000	53000	53000	53000	0
48	20240607	201800	892976000	53000	53000	53000	53000	0
49	20240607	201700	892976000	53000	53000	53000	53000	0
50	20240607	201600	892976000	53000	53000	53000	53000	0
51	20240607	201500	892976000	53000	53000	53000	53000	0
52	20240607	201400	892976000	53000	53000	53000	53000	0
53	20240607	201300	892976000	53000	53000	53000	53000	0
54	20240607	201200	892976000	53000	53000	53000	53000	0
55	20240607	201100	892976000	53000	53000	53000	53000	0
56	20240607	201000	892976000	53000	53000	53000	53000	0
57	20240607	200900	892976000	53000	53000	53000	53000	0
58	20240607	200800	892976000	53000	53000	53000	53000	0
59	20240607	200700	892976000	53000	53000	53000	53000	0
60	20240607	200600	892976000	53000	53000	53000	53000	0
61	20240607	200500	892976000	53000	53000	53000	53000	0
62	20240607	200400	892976000	53000	53000	53000	53000	815
63	20240607	200300	892976000	53000	53000	53000	53000	0
64	20240607	200200	892976000	53000	53000	53000	53000	0
65	20240607	200100	892976000	53000	53000	53000	53000	0
66	20240607	200000	892976000	53000	53000	53000	53000	0
67	20240607	195900	892976000	53000	53000	53000	53000	0
68	20240607	195800	892976000	53000	53000	53000	53000	0
69	20240607	195700	892976000	53000	53000	53000	53000	0
70	20240607	195600	892976000	53000	53000	53000	53000	0
71	20240607	195500	892976000	53000	53000	53000	53000	0
72	20240607	195400	892976000	53000	53000	53000	53000	0
73	20240607	195300	892976000	53000	53000	53000	53000	0
74	20240607	195200	892976000	53000	53000	53000	53000	0
75	20240607	195100	892976000	53000	53000	53000	53000	0
76	20240607	195000	892976000	53000	53000	53000	53000	0
77	20240607	194900	892976000	53000	53000	53000	53000	0
78	20240607	194800	892976000	53000	53000	53000	53000	0
79	20240607	194700	892976000	53000	53000	53000	53000	0
80	20240607	194600	892976000	53000	53000	53000	53000	0
81	20240607	194500	892976000	53000	53000	53000	53000	0
82	20240607	194400	892976000	53000	53000	53000	53000	0
83	20240607	194300	892976000	53000	53000	53000	53000	0
84	20240607	194200	892976000	53000	53000	53000	53000	0
85	20240607	194100	892976000	53000	53000	53000	53000	0
86	20240607	194000	892976000	53000	53000	53000	53000	0
87	20240607	193900	892976000	53000	53000	53000	53000	0
88	20240607	193800	892976000	53000	53000	53000	53000	0
89	20240607	193700	892976000	53000	53000	53000	53000	0
90	20240607	193600	892976000	53000	53000	53000	53000	0
91	20240607	193500	892976000	53000	53000	53000	53000	0
92	20240607	193400	892976000	53000	53000	53000	53000	815
93	20240607	193300	892976000	53000	53000	53000	53000	0
94	20240607	193200	892976000	53000	53000	53000	53000	0
95	20240607	193100	892976000	53000	53000	53000	53000	0
96	20240607	193000	892976000	53000	53000	53000	53000	0
97	20240607	192900	892976000	53000	53000	53000	53000	0
98	20240607	192800	892976000	53000	53000	53000	53000	0
99	20240607	192700	892976000	53000	53000	53000	53000	0
100	20240607	192600	892976000	53000	53000	53000	53000	0
101	20240607	192500	892976000	53000	53000	53000	53000	0
102	20240607	192400	892976000	53000	53000	53000	53000	0
103	20240607	192300	892976000	53000	53000	53000	53000	0
104	20240607	192200	892976000	53000	53000	53000	53000	0
105	20240607	192100	892976000	53000	53000	53000	53000	0
106	20240607	192000	892976000	53000	53000	53000	53000	0
107	20240607	191900	892976000	53000	53000	53000	53000	0
108	20240607	191800	892976000	53000	53000	53000	53000	0
109	20240607	191700	892976000	53000	53000	53000	53000	0
110	20240607	191600	892976000	53000	53000	53000	53000	0
111	20240607	191500	892976000	53000	53000	53000	53000	0
112	20240607	191400	892976000	53000	53000	53000	53000	0
113	20240607	191300	892976000	53000	53000	53000	53000	0
114	20240607	191200	892976000	53000	53000	53000	53000	0
115	20240607	191100	892976000	53000	53000	53000	53000	0
116	20240607	191000	892976000	53000	53000	53000	53000	0
117	20240607	190900	892976000	53000	53000	53000	53000	0
118	20240607	190800	892976000	53000	53000	53000	53000	0
119	20240607	190700	892976000	53000	53000	53000	53000	0
120	20240607	190600	892976000	53000	53000	53000	53000	0
121	20240607	190500	892976000	53000	53000	53000	53000	0
122	20240607	190400	892976000	53000	53000	53000	53000	815
123	20240607	190300	892976000	53000	53000	53000	53000	0
124	20240607	190200	892976000	53000	53000	53000	53000	0
125	20240607	190100	892976000	53000	53000	53000	53000	0
126	20240607	190000	892976000	53000	53000	53000	53000	0
127	20240607	185900	892976000	53000	53000	53000	53000	0
128	20240607	185800	892976000	53000	53000	53000	53000	0
129	20240607	185700	892976000	53000	53000	53000	53000	0
130	20240607	185600	892976000	53000	53000	53000	53000	0
131	20240607	185500	892976000	53000	53000	53000	53000	0
132	20240607	185400	892976000	53000	53000	53000	53000	0
133	20240607	185300	892976000	53000	53000	53000	53000	0
134	20240607	185200	892976000	53000	53000	53000	53000	0
135	20240607	185100	892976000	53000	53000	53000	53000	0
136	20240607	185000	892976000	53000	53000	53000	53000	0
137	20240607	184900	892976000	53000	53000	53000	53000	0
138	20240607	184800	892976000	53000	53000	53000	53000	0
139	20240607	184700	892976000	53000	53000	53000	53000	0
140	20240607	184600	892976000	53000	53000	53000	53000	0
141	20240607	184500	892976000	53000	53000	53000	53000	0
142	20240607	184400	892976000	53000	53000	53000	53000	0
143	20240607	184300	892976000	53000	53000	53000	53000	0
144	20240607	184200	892976000	53000	53000	53000	53000	0
145	20240607	184100	892976000	53000	53000	53000	53000	0
146	20240607	184000	892976000	53000	53000	53000	53000	0
147	20240607	183900	892976000	53000	53000	53000	53000	0
148	20240607	183800	892976000	53000	53000	53000	53000	0
149	20240607	183700	892976000	53000	53000	53000	53000	0
150	20240607	183600	892976000	53000	53000	53000	53000	0
151	20240607	183500	892976000	53000	53000	53000	53000	0
152	20240607	183400	892976000	53000	53000	53000	53000	815
153	20240607	183300	892976000	53000	53000	53000	53000	0
154	20240607	183200	892976000	53000	53000	53000	53000	0
155	20240607	183100	892976000	53000	53000	53000	53000	0
156	20240607	183000	892976000	53000	53000	53000	53000	0
157	20240607	182900	892976000	53000	53000	53000	53000	0
158	20240607	182800	892976000	53000	53000	53000	53000	0
159	20240607	182700	892976000	53000	53000	53000	53000	0
160	20240607	182600	892976000	53000	53000	53000	53000	0
161	20240607	182500	892976000	53000	53000	53000	53000	0
162	20240607	182400	892976000	53000	53000	53000	53000	0
163	20240607	182300	892976000	53000	53000	53000	53000	0
164	20240607	182200	892976000	53000	53000	53000	53000	0
165	20240607	182100	892976000	53000	53000	53000	53000	0
166	20240607	182000	892976000	53000	53000	53000	53000	0
167	20240607	181900	892976000	53000	53000	53000	53000	0
168	20240607	181800	892976000	53000	53000	53000	53000	0
169	20240607	181700	892976000	53000	53000	53000	53000	0
170	20240607	181600	892976000	53000	53000	53000	53000	0
171	20240607	181500	892976000	53000	53000	53000	53000	0
172	20240607	181400	892976000	53000	53000	53000	53000	0
173	20240607	181300	892976000	53000	53000	53000	53000	0
174	20240607	181200	892976000	53000	53000	53000	53000	0
175	20240607	181100	892976000	53000	53000	53000	53000	0
176	20240607	181000	892976000	53000	53000	53000	53000	0
177	20240607	180900	892976000	53000	53000	53000	53000	0
178	20240607	180800	892976000	53000	53000	53000	53000	0
179	20240607	180700	892976000	53000	53000	53000	53000	0
180	20240607	180600	892976000	53000	53000	53000	53000	0
181	20240607	180500	892976000	53000	53000	53000	53000	0
182	20240607	180400	892976000	53000	53000	53000	53000	815
183	20240607	180300	892976000	53000	53000	53000	53000	0
184	20240607	180200	892976000	53000	53000	53000	53000	0
185	20240607	180100	892976000	53000	53000	53000	53000	0
186	20240607	180000	892976000	53000	53000	53000	53000	0
187	20240607	175900	892976000	53000	53000	53000	53000	0
188	20240607	175800	892976000	53000	53000	53000	53000	0
189	20240607	175700	892976000	53000	53000	53000	53000	0
190	20240607	175600	892976000	53000	53000	53000	53000	0
191	20240607	175500	892976000	53000	53000	53000	53000	0
192	20240607	175400	892976000	53000	53000	53000	53000	0
193	20240607	175300	892976000	53000	53000	53000	53000	0
194	20240607	175200	892976000	53000	53000	53000	53000	0
195	20240607	175100	892976000	53000	53000	53000	53000	0
196	20240607	175000	892976000	53000	53000	53000	53000	0
197	20240607	174900	892976000	53000	53000	53000	53000	0
198	20240607	174800	892976000	53000	53000	53000	53000	0
199	20240607	174700	892976000	53000	53000	53000	53000	0
200	20240607	174600	892976000	53000	53000	53000	53000	0
201	20240607	174500	892976000	53000	53000	53000	53000	0
202	20240607	174400	892976000	53000	53000	53000	53000	0
203	20240607	174300	892976000	53000	53000	53000	53000	0
204	20240607	174200	892976000	53000	53000	53000	53000	0
205	20240607	174100	892976000	53000	53000	53000	53000	0
206	20240607	174000	892976000	53000	53000	53000	53000	0
207	20240607	173900	892976000	53000	53000	53000	53000	0
208	20240607	173800	892976000	53000	53000	53000	53000	0
209	20240607	173700	892976000	53000	53000	53000	53000	0
210	20240607	173600	892976000	53000	53000	53000	53000	0
211	20240607	173500	892976000	53000	53000	53000	53000	0
212	20240607	173400	892976000	53000	53000	53000	53000	815
213	20240607	173300	892976000	53000	53000	53000	53000	0
214	20240607	173200	892976000	53000	53000	53000	53000	0
215	20240607	173100	892976000	53000	53000	53000	53000	0
216	20240607	173000	892976000	53000	53000	53000	53000	0
217	20240607	172900	892976000	53000	53000	53000	53000	0
218	20240607	172800	892976000	53000	53000	53000	53000	0
219	20240607	172700	892976000	53000	53000	53000	53000	0
220	20240607	172600	892976000	53000	53000	53000	53000	0
221	20240607	172500	892976000	53000	53000	53000	53000	0
222	20240607	172400	892976000	53000	53000	53000	53000	0
223	20240607	172300	892976000	53000	53000	53000	53000	0
224	20240607	172200	892976000	53000	53000	53000	53000	0
225	20240607	172100	892976000	53000	53000	53000	53000	0
226	20240607	172000	892976000	53000	53000	53000	53000	0
227	20240607	171900	892976000	53000	53000	53000	53000	0
228	20240607	171800	892976000	53000	53000	53000	53000	0
229	20240607	171700	892976000	53000	53000	53000	53000	0
230	20240607	171600	892976000	53000	53000	53000	53000	0
231	20240607	171500	892976000	53000	53000	53000	53000	0
232	20240607	171400	892976000	53000	53000	53000	53000	0
233	20240607	171300	892976000	53000	53000	53000	53000	0
234	20240607	171200	892976000	53000	53000	53000	53000	0
235	20240607	171100	892976000	53000	53000	53000	53000	0
236	20240607	171000	892976000	53000	53000	53000	53000	0
237	20240607	170900	892976000	53000	53000	53000	53000	0
238	20240607	170800	892976000	53000	53000	53000	53000	0
239	20240607	170700	892976000	53000	53000	53000	53000	0
240	20240607	170600	892976000	53000	53000	53000	53000	0
241	20240607	170500	892976000	53000	53000	53000	53000	0
242	20240607	170400	892976000	53000	53000	53000	53000	815
243	20240607	170300	892976000	53000	53000	53000	53000	0
244	20240607	170200	892976000	53000	53000	53000	53000	0
245	20240607	170100	892976000	53000	53000	53000	53000	0
246	20240607	170000	892976000	53000	53000	53000	53000	0
247	20240607	165900	892976000	53000	53000	53000	53000	0
248	20240607	165800	892976000	53000	53000	53000	53000	0
249	20240607	165700	892976000	53000	53000	53000	53000	0
250	20240607	165600	892976000	53000	53000	53000	53000	0
251	20240607	165500	892976000	53000	53000	53000	53000	0
252	20240607	165400	892976000	53000	53000	53000	53000	0
253	20240607	165300	892976000	53000	53000	53000	53000	0
254	20240607	165200	892976000	53000	53000	53000	53000	0
255	20240607	165100	892976000	53000	53000	53000	53000	0
256	20240607	165000	892976000	53000	53000	53000	53000	0
257	20240607	164900	892976000	53000	53000	53000	53000	0
258	20240607	164800	892976000	53000	53000	53000	53000	0
259	20240607	164700	892976000	53000	53000	53000	53000	0
260	20240607	164600	892976000	53000	53000	53000	53000	0
261	20240607	164500	892976000	53000	53000	53000	53000	0
262	20240607	164400	892976000	53000	53000	53000	53000	0
263	20240607	164300	892976000	53000	53000	53000	53000	0
264	20240607	164200	892976000	53000	53000	53000	53000	0
265	20240607	164100	892976000	53000	53000	53000	53000	0
266	20240607	164000	892976000	53000	53000	53000	53000	0
267	20240607	163900	892976000	53000	53000	53000	53000	0
268	20240607	163800	892976000	53000	53000	53000	53000	0
269	20240607	163700	892976000	53000	53000	53000	53000	0
270	20240607	163600	892976000	53000	53000	53000	53000	0
271	20240607	163500	892976000	53000	53000	53000	53000	0
272	20240607	163400	892976000	53000	53000	53000	53000	815
273	20240607	163300	892976000	53000	53000	53000	53000	0
274	20240607	163200	892976000	53000	53000	53000	53000	0
275	20240607	163100	892976000	53000	53000	53000	53000	0
276	20240607	163000	892976000	53000	53000	53000	53000	0
277	20240607	162900	892976000	53000	53000	53000	53000	0
278	20240607	162800	892976000	53000	53000	53000	53000	0
279	20240607	162700	892976000	53000	53000	53000	53000	0
280	20240607	162600	892976000	53000	53000	53000	53000	0
281	20240607	162500	892976000	53000	53000	53000	53000	0
282	20240607	162400	892976000	53000	53000	53000	53000	0
283	20240607	162300	892976000	53000	53000	53000	53000	0
284	20240607	162200	892976000	53000	53000	53000	53000	0
285	20240607	162100	892976000	53000	53000	53000	53000	0
286	20240607	162000	892976000	53000	53000	53000	53000	0
287	20240607	161900	892976000	53000	53000	53000	53000	0
288	20240607	161800	892976000	53000	53000	53000	53000	0
289	20240607	161700	892976000	53000	53000	53000	53000	0
290	20240607	161600	892976000	53000	53000	53000	53000	0
291	20240607	161500	892976000	53000	53000	53000	53000	0
292	20240607	161400	892976000	53000	53000	53000	53000	0
293	20240607	161300	892976000	53000	53000	53000	53000	0
294	20240607	161200	892976000	53000	53000	53000	53000	0
295	20240607	161100	892976000	53000	53000	53000	53000	0
296	20240607	161000	892976000	53000	53000	53000	53000	0
297	20240607	160900	892976000	53000	53000	53000	53000	0
298	20240607	160800	892976000	53000	53000	53000	53000	0
299	20240607	160700	892976000	53000	53000	53000	53000	0
300	20240607	160600	892976000	53000	53000	53000	53000	0
301	20240607	160500	892976000	53000	53000	53000	53000	0
302	20240607	160400	892976000	53000	53000	53000	53000	815
303	20240607	160300	892976000	53000	53000	53000	53000	0
304	20240607	160200	892976000	53000	53000	53000	53000	0
305	20240607	160100	892976000	53000	53000	53000	53000	0
306	20240607	160000	892976000	53000	53000	53000	53000	0
307	20240607	155900	892976000	53000	53000	53000	53000	0
308	20240607	155800	892976000	53000	53000	53000	53000	0
309	20240607	155700	892976000	53000	53000	53000	53000	0
310	20240607	155600	892976000	53000	53000	53000	53000	0
311	20240607	155500	892976000	53000	53000	53000	53000	0
312	20240607	155400	892976000	53000	53000	53000	53000	0
313	20240607	155300	892976000	53000	53000	53000	53000	0
314	20240607	155200	892976000	53000	53000	53000	53000	0
315	20240607	155100	892976000	53000	53000	53000	53000	0
316	20240607	155000	892976000	53000	53000	53000	53000	0
317	20240607	154900	892976000	53000	53000	53000	53000	0
318	20240607	154800	892976000	53000	53000	53000	53000	0
319	20240607	154700	892976000	53000	53000	53000	53000	0
320	20240607	154600	892976000	53000	53000	53000	53000	0
321	20240607	154500	892976000	53000	53000	53000	53000	0
322	20240607	154400	892976000	53000	53000	53000	53000	0
323	20240607	154300	892976000	53000	53000	53000	53000	0
324	20240607	154200	892976000	53000	53000	53000	53000	0
325	20240607	154100	892976000	53000	53000	53000	53000	0
326	20240607	154000	892976000	53000	53000	53000	53000	0
327	20240607	153900	892976000	53000	53000	53000	53000	0
328	20240607	153800	892976000	53000	53000	53000	53000	0
329	20240607	153700	892976000	53000	53000	53000	53000	0
330	20240607	153600	892976000	53000	53000	53000	53000	0
331	20240607	153500	892976000	53000	53000	53000	53000	0
332	20240607	153400	892976000	53000	53000	53000	53000	815
333	20240607	153300	892976000	53000	53000	53000	53000	0
334	20240607	153200	892976000	53000	53000	53000	53000	0
335	20240607	153100	892976000	53000	53000	53000	53000	0
336	20240607	153000	892976000	53000	53000	53000	53000	815
337	20240607	152900	849781000	53000	53000	53000	53000	0
338	20240607	152800	849781000	53000	53000	53000	53000	0
339	20240607	152700	849781000	53000	53000	53000	53000	0
340	20240607	152600	849781000	53000	53000	53000	53000	0
341	20240607	152500	849781000	53000	53000	53000	53000	0
342	20240607	152400	849781000	53000	53000	53000	53000	0
343	20240607	152300	849781000	53000	53000	53000	53000	0
344	20240607	152200	849781000	53000	53000	53000	53000	0
345	20240607	152100	849781000	53000	53000	53000	53000	0
346	20240607	152000	849781000	53000	53000	53000	53000	0
347	20240607	151900	849781000	53000	52900	53000	52800	31
348	20240607	151800	848139700	52900	53000	53000	52900	73
349	20240607	151700	844276900	52900	53000	53000	52900	257
350	20240607	151600	830668200	53000	52900	53000	52900	11
351	20240607	151500	830085900	52900	53000	53000	52900	35
352	20240607	151400	828234000	52900	52900	53000	52900	142
353	20240607	151300	820711900	53000	52900	53000	52900	106
354	20240607	151200	815102500	52900	53000	53000	52900	58
355	20240607	151100	812028700	53000	53000	53000	52900	375
356	20240607	151000	792153800	52900	52900	53000	52900	84
357	20240607	150900	787703500	52900	52900	53000	52900	13
358	20240607	150800	787015400	52900	53000	53000	52900	78
359	20240607	150700	782882100	53000	52900	53000	52900	9
360	20240607	150600	782405200	53000	53000	53000	53000	16
361	20240607	150500	781557200	53000	53000	53000	53000	14
362	20240607	150400	780815200	53000	53000	53000	53000	3
363	20240607	150300	780656200	52900	53000	53000	52900	40
364	20240607	150200	778536300	53000	53000	53000	53000	14
365	20240607	150100	777794300	52800	52800	52800	52800	14
366	20240607	150000	777055100	53000	52800	53000	52800	36
367	20240607	145900	775153300	52800	52800	53000	52800	36
368	20240607	145800	773247200	52800	52800	52800	52700	23
369	20240607	145700	772032900	52700	52700	52700	52700	22
370	20240607	145600	770873500	52800	52800	52900	52700	34
371	20240607	145500	769077900	52800	52800	52800	52800	49
372	20240607	145400	766490700	52800	52900	52900	52800	34
373	20240607	145300	764695100	52900	53000	53000	52900	250
374	20240607	145200	751469300	53000	53000	53000	53000	4
375	20240607	145100	751257300	52900	52900	53000	52900	29
376	20240607	145000	749722800	52900	53000	53000	52900	5
377	20240607	144900	749457900	52900	53000	53000	52900	4
378	20240607	144800	749246000	52900	52900	52900	52900	24
379	20240607	144700	747976400	52900	52900	52900	52900	0
380	20240607	144600	747976400	52900	52900	53000	52900	3
381	20240607	144500	747817600	52900	53000	53000	52900	39
382	20240607	144400	745753600	53000	53000	53000	53000	6
383	20240607	144300	745435600	53000	53000	53000	53000	38
384	20240607	144200	743421600	53000	53100	53100	53000	19
385	20240607	144100	742414200	52900	53100	53100	52900	59
386	20240607	144000	739286500	53100	52900	53100	52900	26
387	20240607	143900	737910300	53000	52900	53000	52900	658
388	20240607	143800	703071100	52800	52800	52800	52800	840
389	20240607	143700	658719100	52700	52800	52800	52700	26
390	20240607	143600	657348500	52800	52800	52800	52800	59
391	20240607	143500	654233300	52800	52800	52800	52800	5
392	20240607	143400	653969300	52800	52800	52900	52800	45
393	20240607	143300	651591900	52800	52800	52800	52800	22
394	20240607	143200	650430300	52800	52800	52800	52700	41
395	20240607	143100	648265600	52700	52700	52700	52700	23
396	20240607	143000	647053500	52800	52800	52800	52800	15
397	20240607	142900	646261500	52700	52700	52700	52700	1
398	20240607	142800	646208800	52800	52800	52800	52800	18
399	20240607	142700	645258400	52800	52800	52800	52700	62
400	20240607	142600	641986200	52700	52700	52700	52700	30
401	20240607	142500	640405200	52700	52700	52700	52700	238
402	20240607	142400	627862600	52700	52700	52800	52700	19
403	20240607	142300	626859600	52700	52700	52700	52700	44
404	20240607	142200	624540800	52700	52700	52700	52700	2
405	20240607	142100	624435400	52800	52800	52800	52800	18
406	20240607	142000	623485000	52700	52800	52800	52700	25
407	20240607	141900	622167200	52800	52800	52800	52800	7
408	20240607	141800	621797600	52700	52800	52800	52700	15
409	20240607	141700	621005800	52800	52800	52800	52800	18
410	20240607	141600	620055400	52800	52800	52800	52800	7
411	20240607	141500	619685800	52800	52800	52800	52800	4
412	20240607	141400	619474600	52700	52700	52800	52700	36
413	20240607	141300	617576100	52700	52800	52800	52700	3
414	20240607	141200	617417900	52800	52800	52800	52800	0
415	20240607	141100	617417900	52800	52800	52800	52800	61
416	20240607	141000	614197100	52700	52700	52700	52700	0
417	20240607	140900	614197100	52700	52700	52700	52700	1
418	20240607	140800	614144400	52700	52700	52700	52700	175
419	20240607	140700	604921900	52700	52700	52700	52700	10
420	20240607	140600	604394900	52700	52700	52700	52700	24
421	20240607	140500	603130100	52900	52800	52900	52800	133
422	20240607	140400	596106100	52800	52800	52800	52800	133
423	20240607	140300	589083700	52900	52800	52900	52800	33
424	20240607	140200	587340400	52800	52800	52900	52800	12
425	20240607	140100	586705800	52900	52800	52900	52800	2
426	20240607	140000	586600100	52900	52800	52900	52800	54
427	20240607	135900	583745800	52900	52800	52900	52800	68
428	20240607	135800	580149400	52800	52800	52800	52800	75
429	20240607	135700	576189400	52800	52900	52900	52800	47
430	20240607	135600	573706400	52800	52800	52800	52800	30
431	20240607	135500	572122400	52800	52800	52800	52800	11
432	20240607	135400	571541600	52800	52800	52900	52800	35
433	20240607	135300	569692500	52900	52900	52900	52900	2
434	20240607	135200	569586700	52900	52800	52900	52800	33
435	20240607	135100	567843300	52800	52800	52800	52800	7
436	20240607	135000	567473700	52900	52900	52900	52900	12
437	20240607	134900	566838900	52800	52800	52800	52800	23
438	20240607	134800	565624500	52900	52900	52900	52900	4
439	20240607	134700	565412900	52800	52800	52800	52800	11
440	20240607	134600	564832100	52800	52900	52900	52800	37
441	20240607	134500	562877000	52900	52800	52900	52800	8
442	20240607	134400	562454500	52800	52900	52900	52800	16
443	20240607	134300	561608400	52800	52800	52800	52800	25
444	20240607	134200	560288400	52900	52800	52900	52800	18
445	20240607	134100	559337100	52800	52800	52800	52800	1
446	20240607	134000	559284300	52800	52800	52800	52800	23
447	20240607	133900	558069900	52900	52900	52900	52900	9
448	20240607	133800	557593800	52800	52900	52900	52800	14
449	20240607	133700	556853400	52900	52900	52900	52900	1
450	20240607	133600	556800500	52800	53000	53000	52800	16
451	20240607	133500	555952700	52800	52900	52900	52800	129
452	20240607	133400	549128700	52900	52800	52900	52800	12
453	20240607	133300	548494500	52900	52900	52900	52900	0
454	20240607	133200	548494500	52900	52800	52900	52800	24
455	20240607	133100	547227100	52800	52800	52800	52800	0
456	20240607	133000	547227100	52800	52800	52800	52800	1
457	20240607	132900	547174300	52800	52800	52800	52800	37
458	20240607	132800	545220700	52800	52900	52900	52800	3
459	20240607	132700	545062100	52900	52900	52900	52900	0
460	20240607	132600	545062100	52900	52900	52900	52900	22
461	20240607	132500	543898300	52900	52900	52900	52900	7
462	20240607	132400	543528000	52900	52900	52900	52900	0
463	20240607	132300	543528000	52900	52900	53000	52900	34
464	20240607	132200	541728400	53000	53000	53000	53000	1
465	20240607	132100	541675400	53000	52900	53000	52900	6
466	20240607	132000	541357600	52900	52900	52900	52900	31
467	20240607	131900	539717700	52900	52900	52900	52900	5
468	20240607	131800	539453200	52900	52900	52900	52900	55
469	20240607	131700	536543700	52900	52800	52900	52800	11
470	20240607	131600	535962000	52800	52800	52900	52800	29
471	20240607	131500	534429500	52800	52700	52800	52700	23
472	20240607	131400	533215200	52700	52700	52700	52700	4
473	20240607	131300	533004400	52700	52700	52700	52700	6
474	20240607	131200	532688200	52700	52700	52900	52700	40
475	20240607	131100	530577600	52700	52700	52700	52700	10
476	20240607	131000	530050600	52700	52700	52700	52700	0
477	20240607	130900	530050600	52700	52700	52700	52700	22
478	20240607	130800	528891200	52900	52900	52900	52900	0
479	20240607	130700	528891200	52900	52900	52900	52900	2
480	20240607	130600	528785400	52900	52900	52900	52900	54
481	20240607	130500	525928800	52900	52900	52900	52900	19
482	20240607	130400	524923700	52700	52700	52700	52700	22
483	20240607	130300	523764300	52700	52700	52700	52700	1
484	20240607	130200	523711600	52900	52900	52900	52900	0
485	20240607	130100	523711600	52900	52700	52900	52700	43
486	20240607	130000	521441600	52900	52800	52900	52800	35
487	20240607	125900	519590200	52700	52700	52700	52700	3
488	20240607	125800	519432100	52700	52700	52700	52700	33
489	20240607	125700	517693000	52700	52700	52700	52700	1
490	20240607	125600	517640300	52700	52700	52700	52700	0
491	20240607	125500	517640300	52700	52700	52700	52700	23
492	20240607	125400	516428200	52900	52900	53000	52900	45
493	20240607	125300	514046200	52900	52900	52900	52900	0
494	20240607	125200	514046200	52900	52900	52900	52900	6
495	20240607	125100	513728800	52900	52900	52900	52900	0
496	20240607	125000	513728800	52900	52900	52900	52900	0
497	20240607	124900	513728800	52900	53000	53000	52800	40
498	20240607	124800	511614000	52900	52900	52900	52900	15
499	20240607	124700	510820500	52700	52700	52700	52700	22
500	20240607	124600	509661100	52900	52800	52900	52800	25
501	20240607	124500	508338800	52800	52800	52800	52800	72
502	20240607	124400	504537200	52800	52800	52800	52800	32
503	20240607	124300	502847600	52800	52800	52800	52800	2
504	20240607	124200	502742000	52800	52800	52800	52800	1
505	20240607	124100	502689200	52800	52800	52800	52800	24
506	20240607	124000	501422000	52900	52900	52900	52800	16
507	20240607	123900	500577000	52900	52900	52900	52900	38
508	20240607	123800	498566800	52900	52900	53000	52900	64
509	20240607	123700	495178700	52900	52900	52900	52900	13
510	20240607	123600	494491000	52900	52900	52900	52900	1
511	20240607	123500	494438100	52900	52900	52900	52900	23
512	20240607	123400	493221400	53000	53000	53000	53000	0
513	20240607	123300	493221400	53000	53000	53000	53000	0
514	20240607	123200	493221400	53000	53000	53000	53000	18
515	20240607	123100	492267400	53000	53000	53000	53000	1
516	20240607	123000	492214400	53000	53000	53000	53000	116
517	20240607	122900	486066400	53000	53000	53000	53000	41
518	20240607	122800	483893400	53000	53000	53000	53000	7
519	20240607	122700	483522400	53000	53000	53000	53000	23
520	20240607	122600	482303400	53000	53000	53000	53000	0
521	20240607	122500	482303400	53000	53100	53200	53000	64
522	20240607	122400	478906400	53100	53100	53100	53100	2
523	20240607	122300	478800200	53000	53000	53000	53000	8
524	20240607	122200	478376200	53200	53100	53200	53100	15
525	20240607	122100	477579100	53100	53100	53100	53100	1
526	20240607	122000	477526000	53100	53100	53200	53100	77
527	20240607	121900	473437100	53000	53000	53000	53000	1
528	20240607	121800	473384100	53000	53000	53000	53000	1
529	20240607	121700	473331100	53000	53000	53000	53000	0
530	20240607	121600	473331100	53000	53000	53000	53000	2
531	20240607	121500	473225100	53000	53000	53000	53000	1
532	20240607	121400	473172100	53000	53100	53200	53000	56
533	20240607	121300	470200100	53100	53100	53100	53100	15
534	20240607	121200	469403600	53200	53200	53200	53200	0
535	20240607	121100	469403600	53200	53200	53200	53200	0
536	20240607	121000	469403600	53200	53200	53200	53200	0
537	20240607	120900	469403600	53200	53200	53200	53200	0
538	20240607	120800	469403600	53200	53100	53200	53100	2
539	20240607	120700	469297300	53100	53100	53200	53100	278
540	20240607	120600	454534000	53100	53000	53100	53000	102
541	20240607	120500	449118000	53000	52900	53000	52900	65
542	20240607	120400	445676200	52800	52900	52900	52800	9
543	20240607	120300	445200300	52900	52900	52900	52900	5
544	20240607	120200	444935800	52900	52900	52900	52900	18
545	20240607	120100	443983600	52800	53000	53000	52800	7
546	20240607	120000	443612800	52800	52900	53000	52800	12
547	20240607	115900	442977200	52900	52900	52900	52900	1
548	20240607	115800	442924300	52900	52900	52900	52900	8
549	20240607	115700	442501100	52900	52900	52900	52900	23
550	20240607	115600	441284400	52900	52900	52900	52900	2
551	20240607	115500	441178600	52900	52900	52900	52900	1
552	20240607	115400	441125700	52900	52800	52900	52800	14
553	20240607	115300	440385200	52700	52700	52700	52700	1
554	20240607	115200	440332500	52900	52700	52900	52700	21
555	20240607	115100	439221800	52900	52900	52900	52900	2
556	20240607	115000	439116000	52900	52800	52900	52700	68
557	20240607	114900	435525400	52900	52900	52900	52900	0
558	20240607	114800	435525400	52900	52900	52900	52900	1
559	20240607	114700	435472500	52900	52900	52900	52900	28
560	20240607	114600	433991300	52800	52800	52800	52800	0
561	20240607	114500	433991300	52800	52800	52800	52800	1
562	20240607	114400	433938500	52800	52700	52800	52700	18
563	20240607	114300	432988300	52700	52700	52700	52700	0
564	20240607	114200	432988300	52700	52700	52700	52700	1
565	20240607	114100	432935600	52800	52800	52800	52800	6
566	20240607	114000	432618800	52800	52800	52800	52800	26
567	20240607	113900	431246000	52800	52800	52800	52800	0
568	20240607	113800	431246000	52800	52800	52800	52800	0
569	20240607	113700	431246000	52800	52800	52800	52800	2
570	20240607	113600	431140400	52800	52800	52800	52800	8
571	20240607	113500	430718000	52800	52800	52800	52800	3
572	20240607	113400	430559600	52800	52900	52900	52800	9
573	20240607	113300	430084300	52800	52800	52800	52800	1
574	20240607	113200	430031500	52800	52800	52800	52800	1
575	20240607	113100	429978700	52800	52800	52800	52800	1
576	20240607	113000	429925900	53000	52900	53000	52900	27
577	20240607	112900	428496400	52900	52800	52900	52800	29
578	20240607	112800	426963300	52800	52800	52800	52800	1
579	20240607	112700	426910500	52700	52700	52700	52700	2
580	20240607	112600	426805100	52700	52700	52700	52700	13
581	20240607	112500	426120000	52700	52700	52700	52700	40
582	20240607	112400	424012000	52900	52900	52900	52900	33
583	20240607	112300	422266300	52800	52800	52800	52700	32
584	20240607	112200	420579200	52800	52800	52800	52800	0
585	20240607	112100	420579200	52800	52800	52800	52800	28
586	20240607	112000	419100800	52600	52600	52600	52600	0
587	20240607	111900	419100800	52600	52600	52600	52600	2
588	20240607	111800	418995600	53000	52600	53000	52600	1018
589	20240607	111700	365106800	52800	52800	52800	52800	0
590	20240607	111600	365106800	52800	52700	52800	52700	31
591	20240607	111500	363470500	52800	52800	52800	52800	4
592	20240607	111400	363259300	52900	52900	52900	52900	0
593	20240607	111300	363259300	52900	52700	52900	52700	133
594	20240607	111200	356234200	52700	52700	52700	52700	16
595	20240607	111100	355391000	52700	52700	52700	52700	14
596	20240607	111000	354653200	52700	52700	52700	52700	0
597	20240607	110900	354653200	52700	52700	52700	52700	7
598	20240607	110800	354284300	52700	52700	52700	52700	0
599	20240607	110700	354284300	52700	52700	52700	52700	1
600	20240607	110600	354231600	52700	52700	52700	52700	1
601	20240607	110500	354178900	52700	52700	52700	52700	0
602	20240607	110400	354178900	52700	52600	52700	52600	15
603	20240607	110300	353389100	52600	52600	52600	52600	17
604	20240607	110200	352494900	52600	52600	52600	52600	7
605	20240607	110100	352126700	52800	52800	52800	52800	8
606	20240607	110000	351704300	52800	52800	52800	52800	5
607	20240607	105900	351440300	52700	52700	52700	52700	9
608	20240607	105800	350966000	52700	52700	52700	52700	113
609	20240607	105700	345010900	52700	52700	52700	52700	1
610	20240607	105600	344958200	52700	52700	52700	52700	30
611	20240607	105500	343377200	52700	52700	52700	52700	4
612	20240607	105400	343166400	52700	52700	52700	52700	9
613	20240607	105300	342692100	52600	52600	52600	52600	1
614	20240607	105200	342639500	52600	52600	52600	52600	18
615	20240607	105100	341692700	52600	52500	52600	52500	19
616	20240607	105000	340693500	52500	52500	52600	52500	7
617	20240607	104900	340325800	52500	52600	52600	52500	99
618	20240607	104800	335127400	52500	52600	52600	52500	7
619	20240607	104700	334759800	52600	52600	52600	52500	5
620	20240607	104600	334497000	52500	52500	52500	52500	0
621	20240607	104500	334497000	52500	52600	52600	52500	3
622	20240607	104400	334339300	52600	52600	52600	52600	8
623	20240607	104300	333918500	52600	52600	52600	52600	90
624	20240607	104200	329184500	52600	52600	52600	52600	90
625	20240607	104100	324450500	52600	52500	52600	52500	41
626	20240607	104000	322296500	52500	52500	52500	52500	30
627	20240607	103900	320721500	52500	52400	52500	52400	113
628	20240607	103800	314789300	52300	52300	52300	52300	0
629	20240607	103700	314789300	52300	52300	52300	52200	36
630	20240607	103600	312907200	52300	52300	52300	52200	202
631	20240607	103500	302346500	52400	52400	52400	52400	2
632	20240607	103400	302241700	52400	52400	52400	52400	104
633	20240607	103300	296792100	52500	52500	52500	52500	1
634	20240607	103200	296739600	52500	52400	52500	52400	16
635	20240607	103100	295900300	52400	52500	52500	52400	51
636	20240607	103000	293227800	52500	52500	52500	52500	4
637	20240607	102900	293017800	52400	52400	52400	52400	10
638	20240607	102800	292493800	52500	52500	52500	52500	1
639	20240607	102700	292441300	52500	52500	52500	52500	1
640	20240607	102600	292388800	52400	52400	52400	52400	0
641	20240607	102500	292388800	52400	52400	52400	52400	95
642	20240607	102400	287410800	52400	52400	52400	52400	64
643	20240607	102300	284057200	52400	52400	52400	52400	7
644	20240607	102200	283690400	52500	52500	52500	52500	3
645	20240607	102100	283532900	52500	52500	52500	52500	0
646	20240607	102000	283532900	52500	52500	52500	52500	524
647	20240607	101900	256022900	52500	52500	52500	52500	0
648	20240607	101800	256022900	52500	52500	52500	52500	23
649	20240607	101700	254815400	52600	52600	52600	52600	5
650	20240607	101600	254552400	52500	52500	52500	52500	8
651	20240607	101500	254132400	52600	52600	52600	52600	0
652	20240607	101400	254132400	52600	52600	52600	52600	11
653	20240607	101300	253553800	52600	52600	52600	52600	4
654	20240607	101200	253343400	52600	52600	52600	52600	273
655	20240607	101100	238983600	52600	52600	52600	52600	0
656	20240607	101000	238983600	52600	52600	52600	52600	4
657	20240607	100900	238773200	52700	52700	52700	52700	0
658	20240607	100800	238773200	52700	52800	52800	52700	542
659	20240607	100700	210209700	52800	52800	52800	52800	0
660	20240607	100600	210209700	52800	52800	52800	52800	0
661	20240607	100500	210209700	52800	52800	52800	52800	22
662	20240607	100400	209048100	52800	52800	52800	52800	41
663	20240607	100300	206883300	52800	52800	52800	52800	1
664	20240607	100200	206830500	52700	52700	52700	52700	30
665	20240607	100100	205249500	52800	52800	52800	52800	69
666	20240607	100000	201606300	52700	52800	52800	52700	8
667	20240607	095900	201184600	52800	52800	52800	52800	0
668	20240607	095800	201184600	52800	52800	52800	52800	0
669	20240607	095700	201184600	52800	52900	52900	52800	5
670	20240607	095600	200920300	52700	52800	52800	52700	19
671	20240607	095500	199918900	52800	52800	52800	52800	0
672	20240607	095400	199918900	52800	52800	52800	52800	11
673	20240607	095300	199338100	52800	52800	52800	52800	100
674	20240607	095200	194058100	52800	52800	52800	52800	2
675	20240607	095100	193952500	52700	52700	52800	52700	38
676	20240607	095000	191947800	52800	52800	52800	52800	22
677	20240607	094900	190786200	52800	52800	52800	52800	5
678	20240607	094800	190522200	52800	52800	52800	52800	0
679	20240607	094700	190522200	52800	52900	52900	52800	10
680	20240607	094600	189993600	52900	52800	52900	52800	75
681	20240607	094500	186033500	52900	52900	52900	52900	1
682	20240607	094400	185980600	52900	52900	52900	52900	19
683	20240607	094300	184975500	52900	52800	52900	52800	16
684	20240607	094200	184130600	52800	52800	52800	52800	0
685	20240607	094100	184130600	52800	52800	52900	52800	210
686	20240607	094000	173041100	52800	52800	52800	52800	2
687	20240607	093900	172935500	52800	52800	52800	52800	54
688	20240607	093800	170084300	52800	52800	52800	52800	3
689	20240607	093700	169925900	52700	52700	52700	52700	1
690	20240607	093600	169873200	52800	52800	52800	52800	23
691	20240607	093500	168658800	52800	52800	52800	52800	0
692	20240607	093400	168658800	52800	52800	52900	52800	77
693	20240607	093300	164591700	52800	52800	52800	52800	0
694	20240607	093200	164591700	52800	52800	52800	52800	15
695	20240607	093100	163799700	52800	52800	52800	52800	0
696	20240607	093000	163799700	52800	52800	52800	52800	1
697	20240607	092900	163746900	52700	52700	52700	52700	0
698	20240607	092800	163746900	52700	52700	52700	52700	0
699	20240607	092700	163746900	52700	52700	52700	52700	1
700	20240607	092600	163694200	52800	52800	52800	52800	40
701	20240607	092500	161582200	52800	52800	52800	52800	529
702	20240607	092400	133651000	52900	52900	52900	52900	28
703	20240607	092300	132169800	52900	52900	52900	52900	148
704	20240607	092200	124340600	52900	52900	52900	52900	3
705	20240607	092100	124181900	53100	53100	53100	53100	102
706	20240607	092000	118765700	53100	53000	53100	53000	12
707	20240607	091900	118129000	53000	53100	53100	53000	67
708	20240607	091800	114574400	53100	53000	53200	53000	320
709	20240607	091700	97565400	52900	52900	53000	52900	306
710	20240607	091600	81377900	53000	53000	53000	53000	68
711	20240607	091500	77773900	52900	53000	53100	52900	173
712	20240607	091400	68605600	52900	53000	53000	52900	105
713	20240607	091300	63042100	53000	53000	53000	53000	60
714	20240607	091200	59862100	52900	53100	53100	52900	256
715	20240607	091100	46310700	52800	52800	52800	52800	0
716	20240607	091000	46310700	52800	52900	53000	52800	49
717	20240607	090900	43718000	52900	53100	53100	52900	130
718	20240607	090800	36828300	53100	53100	53100	53100	5
719	20240607	090700	36562800	53000	53100	53200	53000	71
720	20240607	090600	32794000	53100	53100	53100	53100	58
721	20240607	090500	29714200	53100	53000	53100	53000	122
722	20240607	090400	23244100	53000	53000	53000	53000	36
723	20240607	090300	21336100	53000	52800	53000	52800	4
724	20240607	090200	21124600	52700	52900	53000	52700	115
725	20240607	090100	15054900	52600	52800	52900	52600	72
726	20240607	090000	11256000	52600	52600	52600	52600	210