KissMeData/043150/min/candle-20240607.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240607	192700	829320250	26650	26650	26650	26650	2809
3	20240607	192600	829320250	26650	26650	26650	26650	0
4	20240607	192500	829320250	26650	26650	26650	26650	0
5	20240607	192400	829320250	26650	26650	26650	26650	0
6	20240607	192300	829320250	26650	26650	26650	26650	0
7	20240607	192200	829320250	26650	26650	26650	26650	0
8	20240607	192100	829320250	26650	26650	26650	26650	0
9	20240607	192000	829320250	26650	26650	26650	26650	0
10	20240607	191900	829320250	26650	26650	26650	26650	0
11	20240607	191800	829320250	26650	26650	26650	26650	0
12	20240607	191700	829320250	26650	26650	26650	26650	0
13	20240607	191600	829320250	26650	26650	26650	26650	0
14	20240607	191500	829320250	26650	26650	26650	26650	0
15	20240607	191400	829320250	26650	26650	26650	26650	0
16	20240607	191300	829320250	26650	26650	26650	26650	0
17	20240607	191200	829320250	26650	26650	26650	26650	0
18	20240607	191100	829320250	26650	26650	26650	26650	0
19	20240607	191000	829320250	26650	26650	26650	26650	0
20	20240607	190900	829320250	26650	26650	26650	26650	0
21	20240607	190800	829320250	26650	26650	26650	26650	0
22	20240607	190700	829320250	26650	26650	26650	26650	0
23	20240607	190600	829320250	26650	26650	26650	26650	0
24	20240607	190500	829320250	26650	26650	26650	26650	0
25	20240607	190400	829320250	26650	26650	26650	26650	0
26	20240607	190300	829320250	26650	26650	26650	26650	0
27	20240607	190200	829320250	26650	26650	26650	26650	0
28	20240607	190100	829320250	26650	26650	26650	26650	0
29	20240607	190000	829320250	26650	26650	26650	26650	0
30	20240607	185900	829320250	26650	26650	26650	26650	0
31	20240607	185800	829320250	26650	26650	26650	26650	0
32	20240607	185700	829320250	26650	26650	26650	26650	2809
33	20240607	185600	829320250	26650	26650	26650	26650	0
34	20240607	185500	829320250	26650	26650	26650	26650	0
35	20240607	185400	829320250	26650	26650	26650	26650	0
36	20240607	185300	829320250	26650	26650	26650	26650	0
37	20240607	185200	829320250	26650	26650	26650	26650	0
38	20240607	185100	829320250	26650	26650	26650	26650	0
39	20240607	185000	829320250	26650	26650	26650	26650	0
40	20240607	184900	829320250	26650	26650	26650	26650	0
41	20240607	184800	829320250	26650	26650	26650	26650	0
42	20240607	184700	829320250	26650	26650	26650	26650	0
43	20240607	184600	829320250	26650	26650	26650	26650	0
44	20240607	184500	829320250	26650	26650	26650	26650	0
45	20240607	184400	829320250	26650	26650	26650	26650	0
46	20240607	184300	829320250	26650	26650	26650	26650	0
47	20240607	184200	829320250	26650	26650	26650	26650	0
48	20240607	184100	829320250	26650	26650	26650	26650	0
49	20240607	184000	829320250	26650	26650	26650	26650	0
50	20240607	183900	829320250	26650	26650	26650	26650	0
51	20240607	183800	829320250	26650	26650	26650	26650	0
52	20240607	183700	829320250	26650	26650	26650	26650	0
53	20240607	183600	829320250	26650	26650	26650	26650	0
54	20240607	183500	829320250	26650	26650	26650	26650	0
55	20240607	183400	829320250	26650	26650	26650	26650	0
56	20240607	183300	829320250	26650	26650	26650	26650	0
57	20240607	183200	829320250	26650	26650	26650	26650	0
58	20240607	183100	829320250	26650	26650	26650	26650	0
59	20240607	183000	829320250	26650	26650	26650	26650	0
60	20240607	182900	829320250	26650	26650	26650	26650	0
61	20240607	182800	829320250	26650	26650	26650	26650	0
62	20240607	182700	829320250	26650	26650	26650	26650	2809
63	20240607	182600	829320250	26650	26650	26650	26650	0
64	20240607	182500	829320250	26650	26650	26650	26650	0
65	20240607	182400	829320250	26650	26650	26650	26650	0
66	20240607	182300	829320250	26650	26650	26650	26650	0
67	20240607	182200	829320250	26650	26650	26650	26650	0
68	20240607	182100	829320250	26650	26650	26650	26650	0
69	20240607	182000	829320250	26650	26650	26650	26650	0
70	20240607	181900	829320250	26650	26650	26650	26650	0
71	20240607	181800	829320250	26650	26650	26650	26650	0
72	20240607	181700	829320250	26650	26650	26650	26650	0
73	20240607	181600	829320250	26650	26650	26650	26650	0
74	20240607	181500	829320250	26650	26650	26650	26650	0
75	20240607	181400	829320250	26650	26650	26650	26650	0
76	20240607	181300	829320250	26650	26650	26650	26650	0
77	20240607	181200	829320250	26650	26650	26650	26650	0
78	20240607	181100	829320250	26650	26650	26650	26650	0
79	20240607	181000	829320250	26650	26650	26650	26650	0
80	20240607	180900	829320250	26650	26650	26650	26650	0
81	20240607	180800	829320250	26650	26650	26650	26650	0
82	20240607	180700	829320250	26650	26650	26650	26650	0
83	20240607	180600	829320250	26650	26650	26650	26650	0
84	20240607	180500	829320250	26650	26650	26650	26650	0
85	20240607	180400	829320250	26650	26650	26650	26650	0
86	20240607	180300	829320250	26650	26650	26650	26650	0
87	20240607	180200	829320250	26650	26650	26650	26650	0
88	20240607	180100	829320250	26650	26650	26650	26650	0
89	20240607	180000	829320250	26650	26650	26650	26650	0
90	20240607	175900	829320250	26650	26650	26650	26650	0
91	20240607	175800	829320250	26650	26650	26650	26650	0
92	20240607	175700	829320250	26650	26650	26650	26650	2809
93	20240607	175600	829320250	26650	26650	26650	26650	0
94	20240607	175500	829320250	26650	26650	26650	26650	0
95	20240607	175400	829320250	26650	26650	26650	26650	0
96	20240607	175300	829320250	26650	26650	26650	26650	0
97	20240607	175200	829320250	26650	26650	26650	26650	0
98	20240607	175100	829320250	26650	26650	26650	26650	0
99	20240607	175000	829320250	26650	26650	26650	26650	0
100	20240607	174900	829320250	26650	26650	26650	26650	0
101	20240607	174800	829320250	26650	26650	26650	26650	0
102	20240607	174700	829320250	26650	26650	26650	26650	0
103	20240607	174600	829320250	26650	26650	26650	26650	0
104	20240607	174500	829320250	26650	26650	26650	26650	0
105	20240607	174400	829320250	26650	26650	26650	26650	0
106	20240607	174300	829320250	26650	26650	26650	26650	0
107	20240607	174200	829320250	26650	26650	26650	26650	0
108	20240607	174100	829320250	26650	26650	26650	26650	0
109	20240607	174000	829320250	26650	26650	26650	26650	0
110	20240607	173900	829320250	26650	26650	26650	26650	0
111	20240607	173800	829320250	26650	26650	26650	26650	0
112	20240607	173700	829320250	26650	26650	26650	26650	0
113	20240607	173600	829320250	26650	26650	26650	26650	0
114	20240607	173500	829320250	26650	26650	26650	26650	0
115	20240607	173400	829320250	26650	26650	26650	26650	0
116	20240607	173300	829320250	26650	26650	26650	26650	0
117	20240607	173200	829320250	26650	26650	26650	26650	0
118	20240607	173100	829320250	26650	26650	26650	26650	0
119	20240607	173000	829320250	26650	26650	26650	26650	0
120	20240607	172900	829320250	26650	26650	26650	26650	0
121	20240607	172800	829320250	26650	26650	26650	26650	0
122	20240607	172700	829320250	26650	26650	26650	26650	2809
123	20240607	172600	829320250	26650	26650	26650	26650	0
124	20240607	172500	829320250	26650	26650	26650	26650	0
125	20240607	172400	829320250	26650	26650	26650	26650	0
126	20240607	172300	829320250	26650	26650	26650	26650	0
127	20240607	172200	829320250	26650	26650	26650	26650	0
128	20240607	172100	829320250	26650	26650	26650	26650	0
129	20240607	172000	829320250	26650	26650	26650	26650	0
130	20240607	171900	829320250	26650	26650	26650	26650	0
131	20240607	171800	829320250	26650	26650	26650	26650	0
132	20240607	171700	829320250	26650	26650	26650	26650	0
133	20240607	171600	829320250	26650	26650	26650	26650	0
134	20240607	171500	829320250	26650	26650	26650	26650	0
135	20240607	171400	829320250	26650	26650	26650	26650	0
136	20240607	171300	829320250	26650	26650	26650	26650	0
137	20240607	171200	829320250	26650	26650	26650	26650	0
138	20240607	171100	829320250	26650	26650	26650	26650	0
139	20240607	171000	829320250	26650	26650	26650	26650	0
140	20240607	170900	829320250	26650	26650	26650	26650	0
141	20240607	170800	829320250	26650	26650	26650	26650	0
142	20240607	170700	829320250	26650	26650	26650	26650	0
143	20240607	170600	829320250	26650	26650	26650	26650	0
144	20240607	170500	829320250	26650	26650	26650	26650	0
145	20240607	170400	829320250	26650	26650	26650	26650	0
146	20240607	170300	829320250	26650	26650	26650	26650	0
147	20240607	170200	829320250	26650	26650	26650	26650	0
148	20240607	170100	829320250	26650	26650	26650	26650	0
149	20240607	170000	829320250	26650	26650	26650	26650	0
150	20240607	165900	829320250	26650	26650	26650	26650	0
151	20240607	165800	829320250	26650	26650	26650	26650	0
152	20240607	165700	829320250	26650	26650	26650	26650	2809
153	20240607	165600	829320250	26650	26650	26650	26650	0
154	20240607	165500	829320250	26650	26650	26650	26650	0
155	20240607	165400	829320250	26650	26650	26650	26650	0
156	20240607	165300	829320250	26650	26650	26650	26650	0
157	20240607	165200	829320250	26650	26650	26650	26650	0
158	20240607	165100	829320250	26650	26650	26650	26650	0
159	20240607	165000	829320250	26650	26650	26650	26650	0
160	20240607	164900	829320250	26650	26650	26650	26650	0
161	20240607	164800	829320250	26650	26650	26650	26650	0
162	20240607	164700	829320250	26650	26650	26650	26650	0
163	20240607	164600	829320250	26650	26650	26650	26650	0
164	20240607	164500	829320250	26650	26650	26650	26650	0
165	20240607	164400	829320250	26650	26650	26650	26650	0
166	20240607	164300	829320250	26650	26650	26650	26650	0
167	20240607	164200	829320250	26650	26650	26650	26650	0
168	20240607	164100	829320250	26650	26650	26650	26650	0
169	20240607	164000	829320250	26650	26650	26650	26650	0
170	20240607	163900	829320250	26650	26650	26650	26650	0
171	20240607	163800	829320250	26650	26650	26650	26650	0
172	20240607	163700	829320250	26650	26650	26650	26650	0
173	20240607	163600	829320250	26650	26650	26650	26650	0
174	20240607	163500	829320250	26650	26650	26650	26650	0
175	20240607	163400	829320250	26650	26650	26650	26650	0
176	20240607	163300	829320250	26650	26650	26650	26650	0
177	20240607	163200	829320250	26650	26650	26650	26650	0
178	20240607	163100	829320250	26650	26650	26650	26650	0
179	20240607	163000	829320250	26650	26650	26650	26650	0
180	20240607	162900	829320250	26650	26650	26650	26650	0
181	20240607	162800	829320250	26650	26650	26650	26650	0
182	20240607	162700	829320250	26650	26650	26650	26650	2809
183	20240607	162600	829320250	26650	26650	26650	26650	0
184	20240607	162500	829320250	26650	26650	26650	26650	0
185	20240607	162400	829320250	26650	26650	26650	26650	0
186	20240607	162300	829320250	26650	26650	26650	26650	0
187	20240607	162200	829320250	26650	26650	26650	26650	0
188	20240607	162100	829320250	26650	26650	26650	26650	0
189	20240607	162000	829320250	26650	26650	26650	26650	0
190	20240607	161900	829320250	26650	26650	26650	26650	0
191	20240607	161800	829320250	26650	26650	26650	26650	0
192	20240607	161700	829320250	26650	26650	26650	26650	0
193	20240607	161600	829320250	26650	26650	26650	26650	0
194	20240607	161500	829320250	26650	26650	26650	26650	0
195	20240607	161400	829320250	26650	26650	26650	26650	0
196	20240607	161300	829320250	26650	26650	26650	26650	0
197	20240607	161200	829320250	26650	26650	26650	26650	0
198	20240607	161100	829320250	26650	26650	26650	26650	0
199	20240607	161000	829320250	26650	26650	26650	26650	0
200	20240607	160900	829320250	26650	26650	26650	26650	0
201	20240607	160800	829320250	26650	26650	26650	26650	0
202	20240607	160700	829320250	26650	26650	26650	26650	0
203	20240607	160600	829320250	26650	26650	26650	26650	0
204	20240607	160500	829320250	26650	26650	26650	26650	0
205	20240607	160400	829320250	26650	26650	26650	26650	0
206	20240607	160300	829320250	26650	26650	26650	26650	0
207	20240607	160200	829320250	26650	26650	26650	26650	0
208	20240607	160100	829320250	26650	26650	26650	26650	0
209	20240607	160000	829320250	26650	26650	26650	26650	0
210	20240607	155900	829320250	26650	26650	26650	26650	0
211	20240607	155800	829320250	26650	26650	26650	26650	0
212	20240607	155700	829320250	26650	26650	26650	26650	2809
213	20240607	155600	829320250	26650	26650	26650	26650	0
214	20240607	155500	829320250	26650	26650	26650	26650	0
215	20240607	155400	829320250	26650	26650	26650	26650	0
216	20240607	155300	829320250	26650	26650	26650	26650	0
217	20240607	155200	829320250	26650	26650	26650	26650	0
218	20240607	155100	829320250	26650	26650	26650	26650	0
219	20240607	155000	829320250	26650	26650	26650	26650	0
220	20240607	154900	829320250	26650	26650	26650	26650	0
221	20240607	154800	829320250	26650	26650	26650	26650	0
222	20240607	154700	829320250	26650	26650	26650	26650	0
223	20240607	154600	829320250	26650	26650	26650	26650	0
224	20240607	154500	829320250	26650	26650	26650	26650	0
225	20240607	154400	829320250	26650	26650	26650	26650	0
226	20240607	154300	829320250	26650	26650	26650	26650	0
227	20240607	154200	829320250	26650	26650	26650	26650	0
228	20240607	154100	829320250	26650	26650	26650	26650	0
229	20240607	154000	829320250	26650	26650	26650	26650	0
230	20240607	153900	829320250	26650	26650	26650	26650	0
231	20240607	153800	829320250	26650	26650	26650	26650	0
232	20240607	153700	829320250	26650	26650	26650	26650	0
233	20240607	153600	829320250	26650	26650	26650	26650	0
234	20240607	153500	829320250	26650	26650	26650	26650	0
235	20240607	153400	829320250	26650	26650	26650	26650	0
236	20240607	153300	829320250	26650	26650	26650	26650	0
237	20240607	153200	829320250	26650	26650	26650	26650	0
238	20240607	153100	829320250	26650	26650	26650	26650	0
239	20240607	153000	829320250	26650	26650	26650	26650	2809
240	20240607	152900	754460400	26700	26700	26700	26700	0
241	20240607	152800	754460400	26700	26700	26700	26700	0
242	20240607	152700	754460400	26700	26700	26700	26700	0
243	20240607	152600	754460400	26700	26700	26700	26700	0
244	20240607	152500	754460400	26700	26700	26700	26700	0
245	20240607	152400	754460400	26700	26700	26700	26700	0
246	20240607	152300	754460400	26700	26700	26700	26700	0
247	20240607	152200	754460400	26700	26700	26700	26700	0
248	20240607	152100	754460400	26700	26700	26700	26700	0
249	20240607	152000	754460400	26700	26700	26700	26700	0
250	20240607	151900	754460400	26700	26750	26750	26700	66
251	20240607	151800	752696200	26750	26700	26750	26700	81
252	20240607	151700	750533400	26700	26700	26750	26700	483
253	20240607	151600	737637050	26750	26750	26750	26750	6
254	20240607	151500	737476550	26750	26750	26750	26700	502
255	20240607	151400	724073050	26750	26750	26800	26700	303
256	20240607	151300	715967850	26800	26800	26800	26800	30
257	20240607	151200	715163850	26750	26750	26750	26750	0
258	20240607	151100	715163850	26750	26750	26750	26750	0
259	20240607	151000	715163850	26750	26750	26800	26750	100
260	20240607	150900	712486400	26800	26800	26800	26800	19
261	20240607	150800	711977200	26800	26800	26800	26800	69
262	20240607	150700	710128000	26800	26800	26800	26800	0
263	20240607	150600	710128000	26800	26800	26800	26800	128
264	20240607	150500	706697600	26750	26800	26800	26750	88
265	20240607	150400	704343400	26800	26800	26800	26800	1
266	20240607	150300	704316600	26800	26800	26800	26800	2
267	20240607	150200	704263000	26800	26800	26800	26800	0
268	20240607	150100	704263000	26800	26800	26800	26800	0
269	20240607	150000	704263000	26800	26800	26800	26750	4
270	20240607	145900	704155850	26800	26800	26800	26800	0
271	20240607	145800	704155850	26800	26800	26800	26800	0
272	20240607	145700	704155850	26800	26800	26800	26700	218
273	20240607	145600	698318000	26800	26850	26850	26800	308
274	20240607	145500	690063200	26800	26800	26800	26800	5
275	20240607	145400	689929200	26850	26850	26850	26850	0
276	20240607	145300	689929200	26850	26850	26850	26850	1
277	20240607	145200	689902350	26850	26850	26850	26850	0
278	20240607	145100	689902350	26850	26850	26850	26850	0
279	20240607	145000	689902350	26850	26850	26850	26850	2
280	20240607	144900	689848650	26850	26850	26850	26850	18
281	20240607	144800	689365350	26850	26850	26850	26850	12
282	20240607	144700	689043150	26850	26850	26850	26850	0
283	20240607	144600	689043150	26850	26850	26850	26850	15
284	20240607	144500	688640400	26800	26800	26800	26800	0
285	20240607	144400	688640400	26800	26800	26800	26800	0
286	20240607	144300	688640400	26800	26800	26800	26800	0
287	20240607	144200	688640400	26800	26800	26800	26800	0
288	20240607	144100	688640400	26800	26800	26800	26800	0
289	20240607	144000	688640400	26800	26800	26800	26800	0
290	20240607	143900	688640400	26800	26850	26850	26800	55
291	20240607	143800	687165150	26800	26800	26800	26750	344
292	20240607	143700	677946850	26850	26850	26850	26850	3
293	20240607	143600	677866300	26850	26850	26850	26850	0
294	20240607	143500	677866300	26850	26850	26850	26850	1
295	20240607	143400	677839450	26850	26850	26850	26850	0
296	20240607	143300	677839450	26850	26850	26850	26850	4
297	20240607	143200	677732050	26800	26800	26800	26800	79
298	20240607	143100	675614850	26800	26800	26800	26800	0
299	20240607	143000	675614850	26800	26800	26800	26800	156
300	20240607	142900	671434050	26750	26750	26750	26750	0
301	20240607	142800	671434050	26750	26750	26750	26750	0
302	20240607	142700	671434050	26750	26750	26750	26750	20
303	20240607	142600	670899050	26700	26700	26700	26700	0
304	20240607	142500	670899050	26700	26700	26700	26700	0
305	20240607	142400	670899050	26700	26700	26700	26700	0
306	20240607	142300	670899050	26700	26850	26900	26700	790
307	20240607	142200	649767150	26800	26850	26850	26800	210
308	20240607	142100	644129150	26850	26850	26850	26850	0
309	20240607	142000	644129150	26850	26850	26850	26850	0
310	20240607	141900	644129150	26850	26850	26850	26850	0
311	20240607	141800	644129150	26850	26850	26850	26850	0
312	20240607	141700	644129150	26850	26850	26850	26850	0
313	20240607	141600	644129150	26850	26850	26850	26850	0
314	20240607	141500	644129150	26850	26850	26850	26850	0
315	20240607	141400	644129150	26850	26850	26850	26850	112
316	20240607	141300	641121950	26850	26850	26850	26850	0
317	20240607	141200	641121950	26850	26850	26850	26850	0
318	20240607	141100	641121950	26850	26850	26850	26850	0
319	20240607	141000	641121950	26850	26850	26850	26850	50
320	20240607	140900	639779450	26850	26900	26900	26850	107
321	20240607	140800	636906450	26850	26850	26850	26850	0
322	20240607	140700	636906450	26850	26850	26850	26850	80
323	20240607	140600	634758450	26900	26900	26900	26900	0
324	20240607	140500	634758450	26900	26900	26900	26900	0
325	20240607	140400	634758450	26900	26900	26900	26900	0
326	20240607	140300	634758450	26900	26900	26900	26900	1
327	20240607	140200	634731550	26900	26900	26900	26900	0
328	20240607	140100	634731550	26900	26900	26900	26900	0
329	20240607	140000	634731550	26900	26900	26900	26900	0
330	20240607	135900	634731550	26900	26900	26900	26900	0
331	20240607	135800	634731550	26900	26900	26900	26900	426
332	20240607	135700	623272150	26900	26900	26900	26900	0
333	20240607	135600	623272150	26900	26900	26900	26900	1
334	20240607	135500	623245250	26950	26950	26950	26950	0
335	20240607	135400	623245250	26950	26950	26950	26950	80
336	20240607	135300	621089250	26950	26950	26950	26950	58
337	20240607	135200	619526150	26950	26950	26950	26950	0
338	20240607	135100	619526150	26950	26950	26950	26950	13
339	20240607	135000	619175800	26950	26950	26950	26950	0
340	20240607	134900	619175800	26950	26950	26950	26950	0
341	20240607	134800	619175800	26950	26950	26950	26950	90
342	20240607	134700	616750300	26950	26950	26950	26950	0
343	20240607	134600	616750300	26950	26950	26950	26950	100
344	20240607	134500	614055300	26900	26900	26900	26850	160
345	20240607	134400	609751800	26900	26900	26900	26900	0
346	20240607	134300	609751800	26900	26900	26900	26900	200
347	20240607	134200	604371800	26850	26850	26850	26850	21
348	20240607	134100	603807950	26800	26800	26800	26800	0
349	20240607	134000	603807950	26800	26850	26850	26800	100
350	20240607	133900	601123950	26800	26800	26800	26800	19
351	20240607	133800	600614750	26850	26850	26850	26850	0
352	20240607	133700	600614750	26850	26850	26850	26850	0
353	20240607	133600	600614750	26850	26850	26850	26850	0
354	20240607	133500	600614750	26850	26850	26850	26850	0
355	20240607	133400	600614750	26850	26850	26850	26850	0
356	20240607	133300	600614750	26850	26850	26850	26850	2
357	20240607	133200	600561050	26900	26900	26900	26900	1
358	20240607	133100	600534150	26850	26800	26850	26750	435
359	20240607	133000	588892700	26850	26850	26850	26850	0
360	20240607	132900	588892700	26850	26850	26850	26850	0
361	20240607	132800	588892700	26850	26850	26850	26850	0
362	20240607	132700	588892700	26850	26850	26850	26850	20
363	20240607	132600	588355700	26900	26900	26900	26900	6
364	20240607	132500	588194300	26900	26900	26900	26900	0
365	20240607	132400	588194300	26900	26850	26900	26850	3
366	20240607	132300	588113650	26850	26850	26850	26850	0
367	20240607	132200	588113650	26850	26850	26850	26850	0
368	20240607	132100	588113650	26850	26850	26850	26850	61
369	20240607	132000	586475800	26850	26850	26850	26850	19
370	20240607	131900	585965650	26850	26850	26850	26850	0
371	20240607	131800	585965650	26850	26850	26850	26850	101
372	20240607	131700	583253800	26900	26850	26900	26850	11
373	20240607	131600	582958400	26900	26850	26900	26850	9
374	20240607	131500	582716700	26850	26850	26900	26850	140
375	20240607	131400	578957400	26750	26750	26750	26750	23
376	20240607	131300	578342150	26750	26850	26850	26750	186
377	20240607	131200	573364850	26850	26800	26850	26800	50
378	20240607	131100	572023150	26800	26800	26800	26800	3
379	20240607	131000	571942750	26800	26850	26850	26800	9
380	20240607	130900	571701150	26800	26800	26800	26800	0
381	20240607	130800	571701150	26800	26800	26800	26800	6
382	20240607	130700	571540350	26800	26800	26800	26800	13
383	20240607	130600	571191950	26800	26800	26800	26800	1
384	20240607	130500	571165150	26800	26800	26800	26800	34
385	20240607	130400	570253950	26800	26800	26800	26800	0
386	20240607	130300	570253950	26800	26850	26850	26800	2
387	20240607	130200	570200300	26850	26850	26850	26850	2
388	20240607	130100	570146600	26750	26750	26750	26750	0
389	20240607	130000	570146600	26750	26750	26750	26750	0
390	20240607	125900	570146600	26750	26750	26750	26750	19
391	20240607	125800	569638350	26850	26850	26850	26850	1
392	20240607	125700	569611500	26750	26750	26750	26750	0
393	20240607	125600	569611500	26750	26750	26750	26750	0
394	20240607	125500	569611500	26750	26700	26750	26700	60
395	20240607	125400	568006550	26800	26800	26800	26800	1
396	20240607	125300	567979750	26750	26800	26900	26750	76
397	20240607	125200	565940350	26850	26850	26850	26850	0
398	20240607	125100	565940350	26850	26750	26850	26750	162
399	20240607	125000	561606450	26800	26850	26850	26600	4207
400	20240607	124900	449151100	26900	26900	26900	26900	0
401	20240607	124800	449151100	26900	26900	26900	26900	2
402	20240607	124700	449097300	26950	26950	26950	26950	0
403	20240607	124600	449097300	26950	26900	26950	26900	100
404	20240607	124500	446402400	26950	26950	26950	26950	0
405	20240607	124400	446402400	26950	26950	26950	26950	0
406	20240607	124300	446402400	26950	26950	26950	26950	21
407	20240607	124200	445836450	26950	26950	26950	26950	0
408	20240607	124100	445836450	26950	26900	26950	26900	7
409	20240607	124000	445647950	26900	26900	26900	26900	0
410	20240607	123900	445647950	26900	26900	26900	26900	320
411	20240607	123800	437039950	26850	26850	26850	26850	0
412	20240607	123700	437039950	26850	26850	26850	26850	0
413	20240607	123600	437039950	26850	26850	26850	26850	0
414	20240607	123500	437039950	26850	26850	26850	26850	10
415	20240607	123400	436771450	26900	26900	26900	26900	3
416	20240607	123300	436690750	26900	26900	26900	26900	12
417	20240607	123200	436367950	26900	26900	26900	26900	0
418	20240607	123100	436367950	26900	26900	26900	26900	0
419	20240607	123000	436367950	26900	26900	26900	26900	3
420	20240607	122900	436287250	26900	26900	26900	26900	0
421	20240607	122800	436287250	26900	26900	26900	26900	0
422	20240607	122700	436287250	26900	26900	26900	26900	0
423	20240607	122600	436287250	26900	26900	26900	26900	0
424	20240607	122500	436287250	26900	26850	26900	26850	16
425	20240607	122400	435856950	26900	26900	26900	26900	0
426	20240607	122300	435856950	26900	26900	26900	26900	0
427	20240607	122200	435856950	26900	26900	26900	26900	0
428	20240607	122100	435856950	26900	26900	26900	26900	1
429	20240607	122000	435830050	26900	26900	26900	26900	0
430	20240607	121900	435830050	26900	26850	26900	26850	21
431	20240607	121800	435265250	26850	26850	26850	26850	100
432	20240607	121700	432580250	26850	26850	26850	26850	10
433	20240607	121600	432311750	26850	26850	26850	26850	20
434	20240607	121500	431774750	26850	26850	26850	26850	0
435	20240607	121400	431774750	26850	26850	26850	26850	0
436	20240607	121300	431774750	26850	26850	26850	26850	0
437	20240607	121200	431774750	26850	26850	26850	26850	0
438	20240607	121100	431774750	26850	26900	26900	26850	157
439	20240607	121000	427551950	26850	26850	26850	26850	14
440	20240607	120900	427176050	26850	26850	26850	26850	6
441	20240607	120800	427014950	26800	26850	26850	26800	16
442	20240607	120700	426585450	26900	26900	26900	26900	0
443	20240607	120600	426585450	26900	26850	26900	26850	13
444	20240607	120500	426236250	26850	26850	26850	26850	11
445	20240607	120400	425940900	26850	26850	26850	26850	77
446	20240607	120300	423873450	26800	26800	26800	26800	0
447	20240607	120200	423873450	26800	26800	26800	26800	2
448	20240607	120100	423819850	26850	26850	26850	26850	83
449	20240607	120000	421591300	26900	26900	26900	26900	2
450	20240607	115900	421537500	26900	26900	26900	26900	0
451	20240607	115800	421537500	26900	26900	26900	26900	0
452	20240607	115700	421537500	26900	26900	26900	26900	0
453	20240607	115600	421537500	26900	26900	26900	26900	6
454	20240607	115500	421376100	26900	26900	26900	26900	3
455	20240607	115400	421295400	26900	26850	26900	26850	10
456	20240607	115300	421026800	26850	26850	26850	26850	0
457	20240607	115200	421026800	26850	26850	26850	26850	182
458	20240607	115100	416140100	26850	26850	26850	26850	0
459	20240607	115000	416140100	26850	26850	26850	26850	1
460	20240607	114900	416113250	26800	26800	26800	26800	0
461	20240607	114800	416113250	26800	26800	26800	26800	0
462	20240607	114700	416113250	26800	26800	26800	26800	2
463	20240607	114600	416059650	26850	26850	26850	26850	6
464	20240607	114500	415898550	26850	26850	26850	26850	0
465	20240607	114400	415898550	26850	26850	26850	26850	58
466	20240607	114300	414341250	26850	26850	26850	26850	1
467	20240607	114200	414314400	26850	26850	26850	26850	0
468	20240607	114100	414314400	26850	26850	26850	26850	2
469	20240607	114000	414260700	26850	26850	26850	26850	25
470	20240607	113900	413589450	26900	26900	26900	26900	24
471	20240607	113800	412943850	26900	26900	26900	26900	5
472	20240607	113700	412809350	26900	26900	26900	26900	1
473	20240607	113600	412782450	26850	26850	26850	26850	0
474	20240607	113500	412782450	26850	26850	26850	26850	0
475	20240607	113400	412782450	26850	26850	26850	26850	1
476	20240607	113300	412755600	26900	26900	26900	26900	1
477	20240607	113200	412728700	26900	26900	26900	26900	0
478	20240607	113100	412728700	26900	26900	26900	26900	0
479	20240607	113000	412728700	26900	26900	26900	26900	0
480	20240607	112900	412728700	26900	26900	26900	26900	0
481	20240607	112800	412728700	26900	26900	26900	26900	0
482	20240607	112700	412728700	26900	26900	26900	26900	0
483	20240607	112600	412728700	26900	26900	26900	26900	0
484	20240607	112500	412728700	26900	26900	26900	26900	0
485	20240607	112400	412728700	26900	26900	26900	26900	0
486	20240607	112300	412728700	26900	26900	26900	26900	1
487	20240607	112200	412701800	26850	26850	26850	26850	0
488	20240607	112100	412701800	26850	26850	26850	26850	0
489	20240607	112000	412701800	26850	26900	26900	26850	101
490	20240607	111900	409989900	26950	26950	26950	26950	7
491	20240607	111800	409801250	26900	26900	26900	26900	0
492	20240607	111700	409801250	26900	26900	26950	26900	11
493	20240607	111600	409505300	26900	26900	26900	26900	3
494	20240607	111500	409424600	26900	26900	26900	26900	11
495	20240607	111400	409128700	26900	26850	26900	26850	68
496	20240607	111300	407302850	26850	26850	26850	26850	81
497	20240607	111200	405128000	26850	26850	26850	26850	12
498	20240607	111100	404805800	26850	26850	26850	26850	10
499	20240607	111000	404537300	26850	26850	26850	26850	0
500	20240607	110900	404537300	26850	26850	26850	26850	0
501	20240607	110800	404537300	26850	26850	26850	26850	0
502	20240607	110700	404537300	26850	26850	26850	26850	1
503	20240607	110600	404510450	26850	26850	26850	26850	0
504	20240607	110500	404510450	26850	26850	26850	26850	28
505	20240607	110400	403758650	26800	26800	26800	26800	10
506	20240607	110300	403490650	26850	26850	26850	26850	5
507	20240607	110200	403356400	26850	26850	26850	26850	5
508	20240607	110100	403222150	26850	26850	26850	26850	0
509	20240607	110000	403222150	26850	26850	26850	26850	2
510	20240607	105900	403168450	26800	26800	26800	26800	665
511	20240607	105800	385346450	26800	26800	26800	26800	0
512	20240607	105700	385346450	26800	26800	26800	26800	0
513	20240607	105600	385346450	26800	26800	26800	26800	85
514	20240607	105500	383068450	26800	26800	26800	26800	37
515	20240607	105400	382076850	26800	26800	26800	26800	65
516	20240607	105300	380334850	26800	26800	26800	26800	18
517	20240607	105200	379852450	26800	26800	26800	26800	11
518	20240607	105100	379557650	26800	26800	26800	26800	1
519	20240607	105000	379530850	26800	26800	26800	26800	9
520	20240607	104900	379289650	26800	26800	26800	26800	0
521	20240607	104800	379289650	26800	26700	26800	26700	17
522	20240607	104700	378835200	26750	26750	26750	26750	52
523	20240607	104600	377444200	26700	26750	26750	26700	9
524	20240607	104500	377203500	26700	26700	26700	26700	0
525	20240607	104400	377203500	26700	26700	26700	26700	328
526	20240607	104300	368445900	26700	26750	26750	26700	881
527	20240607	104200	344914650	26750	26750	26750	26750	17
528	20240607	104100	344459900	26800	26800	26800	26800	6
529	20240607	104000	344299100	26800	26800	26800	26800	6
530	20240607	103900	344138300	26800	26800	26800	26800	3
531	20240607	103800	344057900	26800	26800	26800	26800	359
532	20240607	103700	334436700	26850	26850	26850	26850	1
533	20240607	103600	334409850	26850	26850	26850	26850	0
534	20240607	103500	334409850	26850	26850	26850	26850	38
535	20240607	103400	333389550	26850	26850	26850	26850	0
536	20240607	103300	333389550	26850	26900	26900	26850	59
537	20240607	103200	331805350	26850	26850	26850	26850	95
538	20240607	103100	329254600	26850	26850	26850	26850	1
539	20240607	103000	329227750	26850	26850	26850	26850	5
540	20240607	102900	329093500	26850	26900	26900	26850	69
541	20240607	102800	327239350	26950	26950	26950	26950	3
542	20240607	102700	327158500	26950	26950	26950	26950	0
543	20240607	102600	327158500	26950	26950	26950	26950	0
544	20240607	102500	327158500	26950	26950	26950	26950	1
545	20240607	102400	327131550	26950	26950	26950	26950	1
546	20240607	102300	327104600	26950	26950	26950	26950	0
547	20240607	102200	327104600	26950	26950	26950	26950	41
548	20240607	102100	325999650	26950	26950	26950	26950	0
549	20240607	102000	325999650	26950	26950	26950	26950	3
550	20240607	101900	325918800	26950	26900	26950	26900	9
551	20240607	101800	325676650	26900	26850	26900	26850	7
552	20240607	101700	325488650	27000	26800	27000	26800	9
553	20240607	101600	325247250	26800	26900	26900	26800	63
554	20240607	101500	323556700	26950	26850	27000	26850	122
555	20240607	101400	320269750	26850	26850	26850	26850	16
556	20240607	101300	319840150	26950	26950	26950	26950	0
557	20240607	101200	319840150	26950	26900	26950	26850	33
558	20240607	101100	318953750	26950	26850	27000	26850	28
559	20240607	101000	318200000	27000	26900	27000	26900	84
560	20240607	100900	315932300	27000	26800	27050	26800	704
561	20240607	100800	296978550	26800	26800	26800	26800	33
562	20240607	100700	296094150	26800	26850	26850	26800	127
563	20240607	100600	292690500	26850	26850	26850	26850	0
564	20240607	100500	292690500	26850	26850	26850	26850	3
565	20240607	100400	292609950	26850	26850	26850	26850	0
566	20240607	100300	292609950	26850	26850	26850	26850	34
567	20240607	100200	291697050	26850	26850	26850	26850	1
568	20240607	100100	291670200	26850	26850	26850	26850	109
569	20240607	100000	288743550	26850	26850	26850	26850	2
570	20240607	095900	288689850	26850	26850	26850	26850	19
571	20240607	095800	288179700	26850	26850	26850	26850	48
572	20240607	095700	286890900	26850	26850	26850	26850	8
573	20240607	095600	286676100	26800	26800	26800	26800	1
574	20240607	095500	286649300	26800	26750	26800	26700	42
575	20240607	095400	285524550	26700	26800	26800	26600	4052
576	20240607	095300	177378550	26850	26850	26850	26850	0
577	20240607	095200	177378550	26850	26850	26850	26850	20
578	20240607	095100	176841550	26850	26800	26850	26800	636
579	20240607	095000	159796650	26800	26850	26850	26800	22
580	20240607	094900	159206650	26850	26850	26850	26850	224
581	20240607	094800	153192250	26850	26850	26850	26850	213
582	20240607	094700	147473200	26900	26900	26900	26900	0
583	20240607	094600	147473200	26900	26900	26900	26900	0
584	20240607	094500	147473200	26900	26900	26950	26900	20
585	20240607	094400	146935050	26900	26950	27000	26900	125
586	20240607	094300	143566850	27000	26950	27000	26950	22
587	20240607	094200	142973350	26950	26900	26950	26900	60
588	20240607	094100	141358100	26900	26900	26900	26900	50
589	20240607	094000	140013100	26850	26850	26850	26850	0
590	20240607	093900	140013100	26850	26900	26900	26850	32
591	20240607	093800	139152700	26900	26900	26900	26900	1
592	20240607	093700	139125800	26900	26900	26900	26900	1
593	20240607	093600	139098900	26850	26850	26850	26850	0
594	20240607	093500	139098900	26850	26850	26850	26850	959
595	20240607	093400	113349750	26850	26950	26950	26850	401
596	20240607	093300	102582800	26950	26950	26950	26950	10
597	20240607	093200	102313300	26950	26900	26950	26900	14
598	20240607	093100	101936650	26900	26900	26950	26900	126
599	20240607	093000	98546100	26950	26950	26950	26950	1
600	20240607	092900	98519150	26950	26950	26950	26950	5
601	20240607	092800	98384400	26950	26950	26950	26950	8
602	20240607	092700	98168800	26950	26950	26950	26950	2
603	20240607	092600	98114900	26900	26900	26900	26900	39
604	20240607	092500	97065800	26900	26900	26900	26900	5
605	20240607	092400	96931300	26900	26900	26900	26900	2
606	20240607	092300	96877500	26900	26900	26900	26900	0
607	20240607	092200	96877500	26900	26900	26900	26900	15
608	20240607	092100	96474000	26900	26900	26900	26850	160
609	20240607	092000	92171550	26950	26950	26950	26950	2
610	20240607	091900	92117650	26950	26950	26950	26950	12
611	20240607	091800	91794250	27000	27000	27000	27000	10
612	20240607	091700	91524250	26950	26950	26950	26950	35
613	20240607	091600	90581000	26950	26950	26950	26950	108
614	20240607	091500	87670400	26950	26900	26950	26900	105
615	20240607	091400	84845750	26900	26900	26900	26900	81
616	20240607	091300	82666850	26900	26900	26900	26900	130
617	20240607	091200	79169850	26950	26900	26950	26900	25
618	20240607	091100	78497050	26900	26900	26900	26900	1
619	20240607	091000	78470150	26900	26950	26950	26900	114
620	20240607	090900	75398400	26950	26950	26950	26950	4
621	20240607	090800	75290600	26900	26900	26900	26900	10
622	20240607	090700	75021600	26950	26950	26950	26950	34
623	20240607	090600	74105300	26900	26900	26900	26850	234
624	20240607	090500	67813100	26900	26950	26950	26900	322
625	20240607	090400	59139550	26950	26900	27050	26900	1488
626	20240607	090300	18966650	27000	27000	27000	27000	324
627	20240607	090200	10218650	26850	26850	27000	26850	86
628	20240607	090100	7902350	26900	27000	27000	26900	66
629	20240607	090000	6121950	27000	26850	27000	26850	228