KissMeData/092730/min/candle-20240607.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240607	200400	1328147550	29550	29550	29550	29550	797
3	20240607	200300	1328147550	29550	29550	29550	29550	0
4	20240607	200200	1328147550	29550	29550	29550	29550	0
5	20240607	200100	1328147550	29550	29550	29550	29550	0
6	20240607	200000	1328147550	29550	29550	29550	29550	0
7	20240607	195900	1328147550	29550	29550	29550	29550	0
8	20240607	195800	1328147550	29550	29550	29550	29550	0
9	20240607	195700	1328147550	29550	29550	29550	29550	0
10	20240607	195600	1328147550	29550	29550	29550	29550	0
11	20240607	195500	1328147550	29550	29550	29550	29550	0
12	20240607	195400	1328147550	29550	29550	29550	29550	0
13	20240607	195300	1328147550	29550	29550	29550	29550	0
14	20240607	195200	1328147550	29550	29550	29550	29550	0
15	20240607	195100	1328147550	29550	29550	29550	29550	0
16	20240607	195000	1328147550	29550	29550	29550	29550	0
17	20240607	194900	1328147550	29550	29550	29550	29550	0
18	20240607	194800	1328147550	29550	29550	29550	29550	0
19	20240607	194700	1328147550	29550	29550	29550	29550	0
20	20240607	194600	1328147550	29550	29550	29550	29550	0
21	20240607	194500	1328147550	29550	29550	29550	29550	0
22	20240607	194400	1328147550	29550	29550	29550	29550	0
23	20240607	194300	1328147550	29550	29550	29550	29550	0
24	20240607	194200	1328147550	29550	29550	29550	29550	0
25	20240607	194100	1328147550	29550	29550	29550	29550	0
26	20240607	194000	1328147550	29550	29550	29550	29550	0
27	20240607	193900	1328147550	29550	29550	29550	29550	0
28	20240607	193800	1328147550	29550	29550	29550	29550	0
29	20240607	193700	1328147550	29550	29550	29550	29550	0
30	20240607	193600	1328147550	29550	29550	29550	29550	0
31	20240607	193500	1328147550	29550	29550	29550	29550	0
32	20240607	193400	1328147550	29550	29550	29550	29550	797
33	20240607	193300	1328147550	29550	29550	29550	29550	0
34	20240607	193200	1328147550	29550	29550	29550	29550	0
35	20240607	193100	1328147550	29550	29550	29550	29550	0
36	20240607	193000	1328147550	29550	29550	29550	29550	0
37	20240607	192900	1328147550	29550	29550	29550	29550	0
38	20240607	192800	1328147550	29550	29550	29550	29550	0
39	20240607	192700	1328147550	29550	29550	29550	29550	0
40	20240607	192600	1328147550	29550	29550	29550	29550	0
41	20240607	192500	1328147550	29550	29550	29550	29550	0
42	20240607	192400	1328147550	29550	29550	29550	29550	0
43	20240607	192300	1328147550	29550	29550	29550	29550	0
44	20240607	192200	1328147550	29550	29550	29550	29550	0
45	20240607	192100	1328147550	29550	29550	29550	29550	0
46	20240607	192000	1328147550	29550	29550	29550	29550	0
47	20240607	191900	1328147550	29550	29550	29550	29550	0
48	20240607	191800	1328147550	29550	29550	29550	29550	0
49	20240607	191700	1328147550	29550	29550	29550	29550	0
50	20240607	191600	1328147550	29550	29550	29550	29550	0
51	20240607	191500	1328147550	29550	29550	29550	29550	0
52	20240607	191400	1328147550	29550	29550	29550	29550	0
53	20240607	191300	1328147550	29550	29550	29550	29550	0
54	20240607	191200	1328147550	29550	29550	29550	29550	0
55	20240607	191100	1328147550	29550	29550	29550	29550	0
56	20240607	191000	1328147550	29550	29550	29550	29550	0
57	20240607	190900	1328147550	29550	29550	29550	29550	0
58	20240607	190800	1328147550	29550	29550	29550	29550	0
59	20240607	190700	1328147550	29550	29550	29550	29550	0
60	20240607	190600	1328147550	29550	29550	29550	29550	0
61	20240607	190500	1328147550	29550	29550	29550	29550	0
62	20240607	190400	1328147550	29550	29550	29550	29550	797
63	20240607	190300	1328147550	29550	29550	29550	29550	0
64	20240607	190200	1328147550	29550	29550	29550	29550	0
65	20240607	190100	1328147550	29550	29550	29550	29550	0
66	20240607	190000	1328147550	29550	29550	29550	29550	0
67	20240607	185900	1328147550	29550	29550	29550	29550	0
68	20240607	185800	1328147550	29550	29550	29550	29550	0
69	20240607	185700	1328147550	29550	29550	29550	29550	0
70	20240607	185600	1328147550	29550	29550	29550	29550	0
71	20240607	185500	1328147550	29550	29550	29550	29550	0
72	20240607	185400	1328147550	29550	29550	29550	29550	0
73	20240607	185300	1328147550	29550	29550	29550	29550	0
74	20240607	185200	1328147550	29550	29550	29550	29550	0
75	20240607	185100	1328147550	29550	29550	29550	29550	0
76	20240607	185000	1328147550	29550	29550	29550	29550	0
77	20240607	184900	1328147550	29550	29550	29550	29550	0
78	20240607	184800	1328147550	29550	29550	29550	29550	0
79	20240607	184700	1328147550	29550	29550	29550	29550	0
80	20240607	184600	1328147550	29550	29550	29550	29550	0
81	20240607	184500	1328147550	29550	29550	29550	29550	0
82	20240607	184400	1328147550	29550	29550	29550	29550	0
83	20240607	184300	1328147550	29550	29550	29550	29550	0
84	20240607	184200	1328147550	29550	29550	29550	29550	0
85	20240607	184100	1328147550	29550	29550	29550	29550	0
86	20240607	184000	1328147550	29550	29550	29550	29550	0
87	20240607	183900	1328147550	29550	29550	29550	29550	0
88	20240607	183800	1328147550	29550	29550	29550	29550	0
89	20240607	183700	1328147550	29550	29550	29550	29550	0
90	20240607	183600	1328147550	29550	29550	29550	29550	0
91	20240607	183500	1328147550	29550	29550	29550	29550	0
92	20240607	183400	1328147550	29550	29550	29550	29550	797
93	20240607	183300	1328147550	29550	29550	29550	29550	0
94	20240607	183200	1328147550	29550	29550	29550	29550	0
95	20240607	183100	1328147550	29550	29550	29550	29550	0
96	20240607	183000	1328147550	29550	29550	29550	29550	0
97	20240607	182900	1328147550	29550	29550	29550	29550	0
98	20240607	182800	1328147550	29550	29550	29550	29550	0
99	20240607	182700	1328147550	29550	29550	29550	29550	0
100	20240607	182600	1328147550	29550	29550	29550	29550	0
101	20240607	182500	1328147550	29550	29550	29550	29550	0
102	20240607	182400	1328147550	29550	29550	29550	29550	0
103	20240607	182300	1328147550	29550	29550	29550	29550	0
104	20240607	182200	1328147550	29550	29550	29550	29550	0
105	20240607	182100	1328147550	29550	29550	29550	29550	0
106	20240607	182000	1328147550	29550	29550	29550	29550	0
107	20240607	181900	1328147550	29550	29550	29550	29550	0
108	20240607	181800	1328147550	29550	29550	29550	29550	0
109	20240607	181700	1328147550	29550	29550	29550	29550	0
110	20240607	181600	1328147550	29550	29550	29550	29550	0
111	20240607	181500	1328147550	29550	29550	29550	29550	0
112	20240607	181400	1328147550	29550	29550	29550	29550	0
113	20240607	181300	1328147550	29550	29550	29550	29550	0
114	20240607	181200	1328147550	29550	29550	29550	29550	0
115	20240607	181100	1328147550	29550	29550	29550	29550	0
116	20240607	181000	1328147550	29550	29550	29550	29550	0
117	20240607	180900	1328147550	29550	29550	29550	29550	0
118	20240607	180800	1328147550	29550	29550	29550	29550	0
119	20240607	180700	1328147550	29550	29550	29550	29550	0
120	20240607	180600	1328147550	29550	29550	29550	29550	0
121	20240607	180500	1328147550	29550	29550	29550	29550	0
122	20240607	180400	1328147550	29550	29550	29550	29550	797
123	20240607	180300	1328147550	29550	29550	29550	29550	0
124	20240607	180200	1328147550	29550	29550	29550	29550	0
125	20240607	180100	1328147550	29550	29550	29550	29550	0
126	20240607	180000	1328147550	29550	29550	29550	29550	0
127	20240607	175900	1328147550	29550	29550	29550	29550	0
128	20240607	175800	1328147550	29550	29550	29550	29550	0
129	20240607	175700	1328147550	29550	29550	29550	29550	0
130	20240607	175600	1328147550	29550	29550	29550	29550	0
131	20240607	175500	1328147550	29550	29550	29550	29550	0
132	20240607	175400	1328147550	29550	29550	29550	29550	0
133	20240607	175300	1328147550	29550	29550	29550	29550	0
134	20240607	175200	1328147550	29550	29550	29550	29550	0
135	20240607	175100	1328147550	29550	29550	29550	29550	0
136	20240607	175000	1328147550	29550	29550	29550	29550	0
137	20240607	174900	1328147550	29550	29550	29550	29550	0
138	20240607	174800	1328147550	29550	29550	29550	29550	0
139	20240607	174700	1328147550	29550	29550	29550	29550	0
140	20240607	174600	1328147550	29550	29550	29550	29550	0
141	20240607	174500	1328147550	29550	29550	29550	29550	0
142	20240607	174400	1328147550	29550	29550	29550	29550	0
143	20240607	174300	1328147550	29550	29550	29550	29550	0
144	20240607	174200	1328147550	29550	29550	29550	29550	0
145	20240607	174100	1328147550	29550	29550	29550	29550	0
146	20240607	174000	1328147550	29550	29550	29550	29550	0
147	20240607	173900	1328147550	29550	29550	29550	29550	0
148	20240607	173800	1328147550	29550	29550	29550	29550	0
149	20240607	173700	1328147550	29550	29550	29550	29550	0
150	20240607	173600	1328147550	29550	29550	29550	29550	0
151	20240607	173500	1328147550	29550	29550	29550	29550	0
152	20240607	173400	1328147550	29550	29550	29550	29550	797
153	20240607	173300	1328147550	29550	29550	29550	29550	0
154	20240607	173200	1328147550	29550	29550	29550	29550	0
155	20240607	173100	1328147550	29550	29550	29550	29550	0
156	20240607	173000	1328147550	29550	29550	29550	29550	0
157	20240607	172900	1328147550	29550	29550	29550	29550	0
158	20240607	172800	1328147550	29550	29550	29550	29550	0
159	20240607	172700	1328147550	29550	29550	29550	29550	0
160	20240607	172600	1328147550	29550	29550	29550	29550	0
161	20240607	172500	1328147550	29550	29550	29550	29550	0
162	20240607	172400	1328147550	29550	29550	29550	29550	0
163	20240607	172300	1328147550	29550	29550	29550	29550	0
164	20240607	172200	1328147550	29550	29550	29550	29550	0
165	20240607	172100	1328147550	29550	29550	29550	29550	0
166	20240607	172000	1328147550	29550	29550	29550	29550	0
167	20240607	171900	1328147550	29550	29550	29550	29550	0
168	20240607	171800	1328147550	29550	29550	29550	29550	0
169	20240607	171700	1328147550	29550	29550	29550	29550	0
170	20240607	171600	1328147550	29550	29550	29550	29550	0
171	20240607	171500	1328147550	29550	29550	29550	29550	0
172	20240607	171400	1328147550	29550	29550	29550	29550	0
173	20240607	171300	1328147550	29550	29550	29550	29550	0
174	20240607	171200	1328147550	29550	29550	29550	29550	0
175	20240607	171100	1328147550	29550	29550	29550	29550	0
176	20240607	171000	1328147550	29550	29550	29550	29550	0
177	20240607	170900	1328147550	29550	29550	29550	29550	0
178	20240607	170800	1328147550	29550	29550	29550	29550	0
179	20240607	170700	1328147550	29550	29550	29550	29550	0
180	20240607	170600	1328147550	29550	29550	29550	29550	0
181	20240607	170500	1328147550	29550	29550	29550	29550	0
182	20240607	170400	1328147550	29550	29550	29550	29550	797
183	20240607	170300	1328147550	29550	29550	29550	29550	0
184	20240607	170200	1328147550	29550	29550	29550	29550	0
185	20240607	170100	1328147550	29550	29550	29550	29550	0
186	20240607	170000	1328147550	29550	29550	29550	29550	0
187	20240607	165900	1328147550	29550	29550	29550	29550	0
188	20240607	165800	1328147550	29550	29550	29550	29550	0
189	20240607	165700	1328147550	29550	29550	29550	29550	0
190	20240607	165600	1328147550	29550	29550	29550	29550	0
191	20240607	165500	1328147550	29550	29550	29550	29550	0
192	20240607	165400	1328147550	29550	29550	29550	29550	0
193	20240607	165300	1328147550	29550	29550	29550	29550	0
194	20240607	165200	1328147550	29550	29550	29550	29550	0
195	20240607	165100	1328147550	29550	29550	29550	29550	0
196	20240607	165000	1328147550	29550	29550	29550	29550	0
197	20240607	164900	1328147550	29550	29550	29550	29550	0
198	20240607	164800	1328147550	29550	29550	29550	29550	0
199	20240607	164700	1328147550	29550	29550	29550	29550	0
200	20240607	164600	1328147550	29550	29550	29550	29550	0
201	20240607	164500	1328147550	29550	29550	29550	29550	0
202	20240607	164400	1328147550	29550	29550	29550	29550	0
203	20240607	164300	1328147550	29550	29550	29550	29550	0
204	20240607	164200	1328147550	29550	29550	29550	29550	0
205	20240607	164100	1328147550	29550	29550	29550	29550	0
206	20240607	164000	1328147550	29550	29550	29550	29550	0
207	20240607	163900	1328147550	29550	29550	29550	29550	0
208	20240607	163800	1328147550	29550	29550	29550	29550	0
209	20240607	163700	1328147550	29550	29550	29550	29550	0
210	20240607	163600	1328147550	29550	29550	29550	29550	0
211	20240607	163500	1328147550	29550	29550	29550	29550	0
212	20240607	163400	1328147550	29550	29550	29550	29550	797
213	20240607	163300	1328147550	29550	29550	29550	29550	0
214	20240607	163200	1328147550	29550	29550	29550	29550	0
215	20240607	163100	1328147550	29550	29550	29550	29550	0
216	20240607	163000	1328147550	29550	29550	29550	29550	0
217	20240607	162900	1328147550	29550	29550	29550	29550	0
218	20240607	162800	1328147550	29550	29550	29550	29550	0
219	20240607	162700	1328147550	29550	29550	29550	29550	0
220	20240607	162600	1328147550	29550	29550	29550	29550	0
221	20240607	162500	1328147550	29550	29550	29550	29550	0
222	20240607	162400	1328147550	29550	29550	29550	29550	0
223	20240607	162300	1328147550	29550	29550	29550	29550	0
224	20240607	162200	1328147550	29550	29550	29550	29550	0
225	20240607	162100	1328147550	29550	29550	29550	29550	0
226	20240607	162000	1328147550	29550	29550	29550	29550	0
227	20240607	161900	1328147550	29550	29550	29550	29550	0
228	20240607	161800	1328147550	29550	29550	29550	29550	0
229	20240607	161700	1328147550	29550	29550	29550	29550	0
230	20240607	161600	1328147550	29550	29550	29550	29550	0
231	20240607	161500	1328147550	29550	29550	29550	29550	0
232	20240607	161400	1328147550	29550	29550	29550	29550	0
233	20240607	161300	1328147550	29550	29550	29550	29550	0
234	20240607	161200	1328147550	29550	29550	29550	29550	0
235	20240607	161100	1328147550	29550	29550	29550	29550	0
236	20240607	161000	1328147550	29550	29550	29550	29550	0
237	20240607	160900	1328147550	29550	29550	29550	29550	0
238	20240607	160800	1328147550	29550	29550	29550	29550	0
239	20240607	160700	1328147550	29550	29550	29550	29550	0
240	20240607	160600	1328147550	29550	29550	29550	29550	0
241	20240607	160500	1328147550	29550	29550	29550	29550	0
242	20240607	160400	1328147550	29550	29550	29550	29550	797
243	20240607	160300	1328147550	29550	29550	29550	29550	0
244	20240607	160200	1328147550	29550	29550	29550	29550	0
245	20240607	160100	1328147550	29550	29550	29550	29550	0
246	20240607	160000	1328147550	29550	29550	29550	29550	0
247	20240607	155900	1328147550	29550	29550	29550	29550	0
248	20240607	155800	1328147550	29550	29550	29550	29550	0
249	20240607	155700	1328147550	29550	29550	29550	29550	0
250	20240607	155600	1328147550	29550	29550	29550	29550	0
251	20240607	155500	1328147550	29550	29550	29550	29550	0
252	20240607	155400	1328147550	29550	29550	29550	29550	0
253	20240607	155300	1328147550	29550	29550	29550	29550	0
254	20240607	155200	1328147550	29550	29550	29550	29550	0
255	20240607	155100	1328147550	29550	29550	29550	29550	0
256	20240607	155000	1328147550	29550	29550	29550	29550	0
257	20240607	154900	1328147550	29550	29550	29550	29550	0
258	20240607	154800	1328147550	29550	29550	29550	29550	0
259	20240607	154700	1328147550	29550	29550	29550	29550	0
260	20240607	154600	1328147550	29550	29550	29550	29550	0
261	20240607	154500	1328147550	29550	29550	29550	29550	0
262	20240607	154400	1328147550	29550	29550	29550	29550	0
263	20240607	154300	1328147550	29550	29550	29550	29550	0
264	20240607	154200	1328147550	29550	29550	29550	29550	0
265	20240607	154100	1328147550	29550	29550	29550	29550	0
266	20240607	154000	1328147550	29550	29550	29550	29550	0
267	20240607	153900	1328147550	29550	29550	29550	29550	0
268	20240607	153800	1328147550	29550	29550	29550	29550	0
269	20240607	153700	1328147550	29550	29550	29550	29550	0
270	20240607	153600	1328147550	29550	29550	29550	29550	0
271	20240607	153500	1328147550	29550	29550	29550	29550	0
272	20240607	153400	1328147550	29550	29550	29550	29550	797
273	20240607	153300	1328147550	29550	29550	29550	29550	0
274	20240607	153200	1328147550	29550	29550	29550	29550	0
275	20240607	153100	1328147550	29550	29550	29550	29550	0
276	20240607	153000	1328147550	29550	29550	29550	29550	797
277	20240607	152900	1304596200	29450	29450	29450	29450	0
278	20240607	152800	1304596200	29450	29450	29450	29450	0
279	20240607	152700	1304596200	29450	29450	29450	29450	0
280	20240607	152600	1304596200	29450	29450	29450	29450	0
281	20240607	152500	1304596200	29450	29450	29450	29450	0
282	20240607	152400	1304596200	29450	29450	29450	29450	0
283	20240607	152300	1304596200	29450	29450	29450	29450	0
284	20240607	152200	1304596200	29450	29450	29450	29450	0
285	20240607	152100	1304596200	29450	29450	29450	29450	0
286	20240607	152000	1304596200	29450	29450	29450	29450	0
287	20240607	151900	1304596200	29450	29500	29650	29400	292
288	20240607	151800	1295969550	29500	29550	29550	29500	24
289	20240607	151700	1295261050	29550	29500	29550	29500	493
290	20240607	151600	1280702950	29500	29500	29550	29500	283
291	20240607	151500	1272342950	29500	29400	29500	29400	796
292	20240607	151400	1248930450	29350	29350	29350	29350	62
293	20240607	151300	1247110750	29400	29400	29400	29400	1
294	20240607	151200	1247081350	29350	29350	29350	29350	27
295	20240607	151100	1246288900	29400	29300	29400	29300	585
296	20240607	151000	1229143100	29300	29350	29400	29200	1140
297	20240607	150900	1195726250	29350	29400	29400	29350	47
298	20240607	150800	1194345300	29350	29350	29350	29350	0
299	20240607	150700	1194345300	29350	29450	29450	29350	926
300	20240607	150600	1167138300	29500	29500	29500	29500	56
301	20240607	150500	1165486300	29500	29550	29550	29500	83
302	20240607	150400	1163037700	29550	29550	29550	29550	0
303	20240607	150300	1163037700	29550	29550	29550	29550	30
304	20240607	150200	1162151200	29550	29550	29550	29550	34
305	20240607	150100	1161146500	29600	29600	29600	29600	0
306	20240607	150000	1161146500	29600	29650	29650	29550	58
307	20240607	145900	1159428600	29600	29600	29650	29600	47
308	20240607	145800	1158037350	29550	29600	29650	29550	24
309	20240607	145700	1157326900	29600	29600	29600	29600	23
310	20240607	145600	1156646100	29550	29600	29600	29500	43
311	20240607	145500	1155375250	29650	29500	29650	29500	14
312	20240607	145400	1154960300	29650	29550	29650	29500	69
313	20240607	145300	1152922200	29550	29550	29550	29550	22
314	20240607	145200	1152272100	29500	29550	29550	29500	30
315	20240607	145100	1151386350	29550	29600	29600	29550	61
316	20240607	145000	1149582700	29600	29650	29650	29600	57
317	20240607	144900	1147894000	29600	29700	29700	29600	21
318	20240607	144800	1147271900	29550	29550	29550	29550	12
319	20240607	144700	1146917300	29550	29550	29550	29550	50
320	20240607	144600	1145439800	29400	29450	29450	29400	284
321	20240607	144500	1137080550	29550	29500	29550	29500	31
322	20240607	144400	1136165750	29500	29550	29550	29500	121
323	20240607	144300	1132596000	29550	29550	29550	29550	27
324	20240607	144200	1131798150	29550	29600	29600	29550	355
325	20240607	144100	1121304550	29650	29650	29650	29650	44
326	20240607	144000	1119999950	29650	29650	29700	29650	161
327	20240607	143900	1115224350	29650	29700	29700	29650	40
328	20240607	143800	1114038200	29650	29700	29700	29650	123
329	20240607	143700	1110390950	29700	29650	29700	29650	19
330	20240607	143600	1109826900	29600	29600	29600	29600	578
331	20240607	143500	1092718100	29600	29600	29600	29600	34
332	20240607	143400	1091711700	29600	29600	29600	29600	10
333	20240607	143300	1091415700	29600	29600	29600	29600	36
334	20240607	143200	1090350100	29600	29600	29600	29600	178
335	20240607	143100	1085081300	29600	29600	29600	29600	11
336	20240607	143000	1084755700	29600	29600	29600	29600	38
337	20240607	142900	1083630900	29550	29600	29600	29550	131
338	20240607	142800	1079759050	29600	29600	29600	29550	30
339	20240607	142700	1078871100	29600	29600	29600	29600	27
340	20240607	142600	1078071900	29550	29550	29550	29550	0
341	20240607	142500	1078071900	29550	29600	29600	29550	62
342	20240607	142400	1076239400	29550	29550	29550	29550	28
343	20240607	142300	1075412000	29550	29550	29550	29550	61
344	20240607	142200	1073609450	29550	29550	29550	29550	27
345	20240607	142100	1072811600	29500	29550	29550	29500	79
346	20240607	142000	1070479150	29550	29600	29600	29550	48
347	20240607	141900	1069059900	29550	29550	29550	29550	0
348	20240607	141800	1069059900	29550	29550	29550	29550	43
349	20240607	141700	1067789250	29550	29550	29550	29550	27
350	20240607	141600	1066991400	29550	29550	29550	29550	12
351	20240607	141500	1066636800	29550	29550	29550	29550	32
352	20240607	141400	1065691200	29550	29600	29600	29550	14
353	20240607	141300	1065277200	29600	29550	29600	29550	30
354	20240607	141200	1064389850	29550	29550	29550	29550	228
355	20240607	141100	1057652450	29500	29600	29600	29500	71
356	20240607	141000	1055553250	29600	29500	29600	29500	429
357	20240607	140900	1042892500	29500	29500	29500	29500	1
358	20240607	140800	1042863000	29500	29500	29500	29500	19
359	20240607	140700	1042302500	29500	29500	29500	29500	26
360	20240607	140600	1041535500	29500	29500	29500	29500	13
361	20240607	140500	1041152000	29500	29500	29500	29500	20
362	20240607	140400	1040562000	29500	29500	29500	29500	18
363	20240607	140300	1040031000	29350	29350	29350	29350	0
364	20240607	140200	1040031000	29350	29450	29450	29350	118
365	20240607	140100	1036561250	29400	29450	29450	29400	589
366	20240607	140000	1019231850	29450	29450	29500	29450	678
367	20240607	135900	999263900	29500	29500	29500	29500	23
368	20240607	135800	998585400	29450	29500	29500	29450	115
369	20240607	135700	995193450	29550	29550	29550	29550	7
370	20240607	135600	994986600	29500	29700	29700	29500	2011
371	20240607	135500	935622700	29650	29700	29700	29650	32
372	20240607	135400	934673150	29600	29600	29600	29600	0
373	20240607	135300	934673150	29600	29600	29600	29600	0
374	20240607	135200	934673150	29600	29600	29600	29600	44
375	20240607	135100	933370750	29650	29650	29650	29650	0
376	20240607	135000	933370750	29650	29700	29700	29600	75
377	20240607	134900	931149800	29650	29650	29650	29650	17
378	20240607	134800	930645750	29600	29600	29600	29600	102
379	20240607	134700	927626550	29600	29650	29650	29600	437
380	20240607	134600	914681400	29700	29700	29700	29700	2
381	20240607	134500	914622000	29700	29700	29700	29700	22
382	20240607	134400	913968600	29700	29700	29700	29700	21
383	20240607	134300	913344900	29700	29700	29700	29700	0
384	20240607	134200	913344900	29700	29700	29700	29700	17
385	20240607	134100	912840000	29650	29650	29650	29650	43
386	20240607	134000	911565050	29700	29700	29700	29700	17
387	20240607	133900	911060150	29700	29650	29700	29650	36
388	20240607	133800	909991900	29650	29700	29700	29650	3
389	20240607	133700	909902850	29700	29650	29700	29650	55
390	20240607	133600	908271150	29700	29700	29700	29700	17
391	20240607	133500	907766250	29650	29650	29700	29650	54
392	20240607	133400	906165050	29600	29600	29600	29600	1
393	20240607	133300	906135450	29650	29650	29650	29650	228
394	20240607	133200	899375250	29700	29700	29700	29700	317
395	20240607	133100	889960350	29700	29700	29700	29700	17
396	20240607	133000	889455450	29700	29700	29700	29700	3
397	20240607	132900	889366350	29700	29700	29700	29700	391
398	20240607	132800	877753650	29700	29700	29700	29700	0
399	20240607	132700	877753650	29700	29700	29700	29700	16
400	20240607	132600	877278450	29700	29700	29700	29700	17
401	20240607	132500	876773550	29700	29700	29700	29700	3
402	20240607	132400	876684450	29700	29700	29700	29700	29
403	20240607	132300	875823150	29650	29650	29650	29650	5
404	20240607	132200	875674900	29700	29700	29700	29700	17
405	20240607	132100	875170000	29650	29650	29650	29650	0
406	20240607	132000	875170000	29650	29700	29700	29600	244
407	20240607	131900	867942000	29700	29700	29700	29700	17
408	20240607	131800	867437100	29700	29700	29700	29700	3
409	20240607	131700	867348000	29700	29650	29700	29650	21
410	20240607	131600	866724350	29700	29650	29700	29650	48
411	20240607	131500	865300250	29700	29700	29700	29700	11
412	20240607	131400	864973550	29700	29650	29700	29650	20
413	20240607	131300	864379700	29700	29700	29700	29700	17
414	20240607	131200	863874800	29650	29650	29650	29650	0
415	20240607	131100	863874800	29650	29700	29700	29650	394
416	20240607	131000	852190500	29700	29700	29700	29700	1
417	20240607	130900	852160800	29700	29650	29700	29650	27
418	20240607	130800	851359400	29700	29700	29700	29700	92
419	20240607	130700	848627000	29650	29700	29700	29650	134
420	20240607	130600	844647300	29700	29700	29700	29700	0
421	20240607	130500	844647300	29700	29750	29750	29700	1074
422	20240607	130400	812749400	29750	29750	29750	29750	187
423	20240607	130300	807186150	29750	29750	29750	29750	20
424	20240607	130200	806591150	29700	29700	29700	29700	100
425	20240607	130100	803621150	29750	29750	29750	29750	22
426	20240607	130000	802966650	29700	29700	29700	29700	5
427	20240607	125900	802818150	29750	29750	29750	29750	17
428	20240607	125800	802312400	29700	29700	29700	29700	7
429	20240607	125700	802104500	29650	29650	29650	29650	4
430	20240607	125600	801985900	29700	29700	29700	29650	21
431	20240607	125500	801362350	29700	29750	29750	29650	51
432	20240607	125400	799847600	29700	29650	29700	29650	58
433	20240607	125300	798125200	29700	29700	29750	29700	86
434	20240607	125200	795570100	29700	29700	29700	29700	3
435	20240607	125100	795481000	29750	29700	29750	29700	21
436	20240607	125000	794856450	29750	29700	29750	29700	4
437	20240607	124900	794737600	29750	29700	29750	29700	20
438	20240607	124800	794142750	29750	29700	29750	29700	21
439	20240607	124700	793518200	29750	29700	29750	29700	15
440	20240607	124600	793072100	29750	29750	29750	29750	21
441	20240607	124500	792447350	29700	29750	29750	29700	23
442	20240607	124400	791763300	29700	29700	29700	29700	3
443	20240607	124300	791674200	29700	29750	29750	29700	20
444	20240607	124200	791079350	29700	29750	29750	29700	39
445	20240607	124100	789919300	29700	29700	29750	29700	41
446	20240607	124000	788700750	29700	29700	29700	29700	3
447	20240607	123900	788611650	29700	29700	29700	29700	72
448	20240607	123800	786473250	29750	29700	29750	29700	21
449	20240607	123700	785848650	29700	29750	29750	29700	4
450	20240607	123600	785729800	29750	29700	29750	29700	21
451	20240607	123500	785105250	29750	29750	29750	29700	28
452	20240607	123400	784272400	29700	29700	29700	29700	4
453	20240607	123300	784153600	29750	29750	29750	29750	17
454	20240607	123200	783647850	29700	29700	29700	29700	3
455	20240607	123100	783558750	29700	29750	29750	29700	25
456	20240607	123000	782815150	29700	29750	29750	29700	58
457	20240607	122900	781091700	29700	29700	29700	29700	13
458	20240607	122800	780705600	29700	29700	29700	29700	11
459	20240607	122700	780378900	29700	29750	29750	29700	47
460	20240607	122600	778982800	29750	29700	29750	29700	20
461	20240607	122500	778387950	29700	29750	29750	29700	33
462	20240607	122400	777406850	29700	29700	29700	29700	30
463	20240607	122300	776515850	29750	29700	29750	29700	42
464	20240607	122200	775267550	29700	29700	29700	29700	5
465	20240607	122100	775119050	29750	29700	29750	29700	20
466	20240607	122000	774524200	29750	29750	29750	29750	17
467	20240607	121900	774018450	29700	29700	29700	29700	3
468	20240607	121800	773929350	29700	29750	29750	29700	188
469	20240607	121700	768336550	29700	29750	29750	29700	20
470	20240607	121600	767741700	29700	29700	29700	29700	3
471	20240607	121500	767652600	29700	29750	29750	29700	6
472	20240607	121400	767474300	29700	29700	29700	29700	6
473	20240607	121300	767296100	29700	29700	29700	29700	20
474	20240607	121200	766702100	29700	29700	29700	29700	104
475	20240607	121100	763613300	29700	29700	29700	29650	109
476	20240607	121000	760376150	29700	29650	29700	29650	21
477	20240607	120900	759752650	29700	29650	29700	29650	4
478	20240607	120800	759634000	29700	29650	29700	29650	20
479	20240607	120700	759040150	29700	29700	29700	29700	23
480	20240607	120600	758357050	29700	29650	29700	29650	7
481	20240607	120500	758149400	29650	29700	29700	29650	23
482	20240607	120400	757466450	29650	29650	29650	29650	3
483	20240607	120300	757377500	29650	29600	29650	29600	7
484	20240607	120200	757170150	29600	29650	29650	29600	21
485	20240607	120100	756547650	29600	29600	29600	29600	3
486	20240607	120000	756458850	29650	29600	29650	29600	21
487	20240607	115900	755836400	29600	29600	29600	29600	19
488	20240607	115800	755274000	29650	29650	29650	29650	24
489	20240607	115700	754562400	29600	29550	29600	29550	35
490	20240607	115600	753527800	29600	29600	29600	29600	1
491	20240607	115500	753498200	29700	29500	29700	29500	4
492	20240607	115400	753379600	29550	29650	29650	29450	564
493	20240607	115300	736720600	29650	29650	29650	29650	18
494	20240607	115200	736186900	29650	29650	29650	29650	25
495	20240607	115100	735445650	29600	29600	29600	29600	41
496	20240607	115000	734232050	29600	29650	29650	29600	32
497	20240607	114900	733283400	29650	29650	29650	29650	17
498	20240607	114800	732779350	29600	29600	29600	29600	0
499	20240607	114700	732779350	29600	29600	29700	29600	97
500	20240607	114600	729906200	29600	29600	29600	29600	27
501	20240607	114500	729107000	29600	29600	29600	29550	25
502	20240607	114400	728367150	29550	29550	29550	29550	3
503	20240607	114300	728278500	29500	29550	29550	29500	57
504	20240607	114200	726596650	29500	29600	29600	29400	1035
505	20240607	114100	696082900	29650	29650	29650	29650	19
506	20240607	114000	695519550	29600	29650	29650	29600	24
507	20240607	113900	694808250	29600	29650	29650	29600	32
508	20240607	113800	693860150	29600	29600	29600	29600	21
509	20240607	113700	693238550	29600	29650	29650	29600	19
510	20240607	113600	692675350	29600	29600	29600	29600	4
511	20240607	113500	692556950	29650	29600	29650	29600	36
512	20240607	113400	691490150	29600	29650	29650	29600	20
513	20240607	113300	690897300	29650	29650	29650	29650	5
514	20240607	113200	690749050	29650	29650	29650	29650	34
515	20240607	113100	689740950	29650	29650	29650	29650	1
516	20240607	113000	689711300	29650	29650	29650	29650	70
517	20240607	112900	687635800	29650	29650	29650	29650	0
518	20240607	112800	687635800	29650	29650	29650	29650	1
519	20240607	112700	687606150	29600	29600	29600	29600	17
520	20240607	112600	687102950	29650	29600	29650	29600	22
521	20240607	112500	686451500	29650	29650	29650	29650	10
522	20240607	112400	686155000	29550	29650	29650	29550	69
523	20240607	112300	684111000	29650	29550	29650	29550	4
524	20240607	112200	683992500	29650	29550	29650	29550	140
525	20240607	112100	679854350	29500	29500	29500	29500	0
526	20240607	112000	679854350	29500	29500	29500	29500	80
527	20240607	111900	677494350	29500	29550	29550	29500	462
528	20240607	111800	663864500	29550	29550	29550	29550	0
529	20240607	111700	663864500	29550	29550	29550	29550	248
530	20240607	111600	656536100	29600	29600	29650	29600	681
531	20240607	111500	636378450	29600	29650	29650	29600	299
532	20240607	111400	627526750	29650	29650	29650	29600	372
533	20240607	111300	616513500	29600	29650	29650	29600	100
534	20240607	111200	613550600	29700	29700	29700	29700	17
535	20240607	111100	613045700	29700	29700	29700	29700	17
536	20240607	111000	612540800	29650	29700	29700	29650	164
537	20240607	110900	607676000	29750	29700	29750	29700	84
538	20240607	110800	605180350	29750	29750	29750	29750	0
539	20240607	110700	605180350	29750	29700	29750	29700	18
540	20240607	110600	604644900	29700	29700	29700	29700	50
541	20240607	110500	603159900	29650	29750	29750	29650	185
542	20240607	110400	597669900	29750	29700	29750	29700	51
543	20240607	110300	596154350	29700	29700	29700	29700	0
544	20240607	110200	596154350	29700	29700	29700	29700	19
545	20240607	110100	595590050	29700	29700	29700	29700	54
546	20240607	110000	593986250	29650	29700	29700	29650	10
547	20240607	105900	593689650	29700	29700	29700	29700	36
548	20240607	105800	592620450	29700	29700	29700	29700	18
549	20240607	105700	592085850	29650	29650	29650	29650	0
550	20240607	105600	592085850	29650	29700	29750	29650	109
551	20240607	105500	588844850	29700	29700	29700	29700	8
552	20240607	105400	588607250	29700	29750	29750	29700	190
553	20240607	105300	582963750	29750	29750	29750	29750	140
554	20240607	105200	578798750	29750	29750	29750	29750	0
555	20240607	105100	578798750	29750	29750	29750	29750	57
556	20240607	105000	577103000	29750	29750	29750	29750	1
557	20240607	104900	577073250	29750	29750	29750	29750	17
558	20240607	104800	576567500	29700	29700	29750	29700	372
559	20240607	104700	565507300	29700	29700	29700	29700	10
560	20240607	104600	565210300	29700	29650	29700	29650	49
561	20240607	104500	563756250	29650	29700	29700	29650	54
562	20240607	104400	562155000	29700	29650	29700	29650	243
563	20240607	104300	554949100	29650	29700	29700	29650	120
564	20240607	104200	551389900	29700	29650	29700	29650	12
565	20240607	104100	551034000	29700	29700	29700	29700	150
566	20240607	104000	546579000	29700	29700	29700	29700	1088
567	20240607	103900	514265400	29800	29750	29800	29750	136
568	20240607	103800	510218550	29800	29800	29800	29800	17
569	20240607	103700	509711950	29800	29800	29800	29800	88
570	20240607	103600	507089550	29800	29800	29800	29800	17
571	20240607	103500	506582950	29800	29800	29800	29750	9
572	20240607	103400	506314950	29800	29750	29800	29750	26
573	20240607	103300	505540600	29750	29850	29850	29750	28
574	20240607	103200	504705900	29850	29850	29850	29850	5
575	20240607	103100	504556650	29850	29850	29850	29850	17
576	20240607	103000	504049200	29750	29850	29850	29750	162
577	20240607	102900	499228000	29750	29750	29750	29750	10
578	20240607	102800	498930500	29850	29800	29850	29800	81
579	20240607	102700	496514800	29800	29800	29800	29800	0
580	20240607	102600	496514800	29800	29800	29800	29800	38
581	20240607	102500	495382400	29800	29850	29850	29750	6
582	20240607	102400	495203650	29750	29750	29850	29750	239
583	20240607	102300	488089600	29800	29800	29800	29800	42
584	20240607	102200	486838000	29800	29800	29800	29800	0
585	20240607	102100	486838000	29800	29800	29800	29800	1
586	20240607	102000	486808200	29800	29800	29800	29800	43
587	20240607	101900	485526800	29800	29800	29800	29800	28
588	20240607	101800	484692400	29850	29850	29850	29850	0
589	20240607	101700	484692400	29850	29850	29850	29850	21
590	20240607	101600	484065550	29850	29850	29850	29850	180
591	20240607	101500	478692550	29950	29950	29950	29950	3
592	20240607	101400	478602700	29900	29900	29900	29900	0
593	20240607	101300	478602700	29900	29900	29900	29900	65
594	20240607	101200	476659200	29900	29900	29900	29900	38
595	20240607	101100	475523000	29850	29850	29850	29850	56
596	20240607	101000	473851400	29800	29750	29800	29750	9
597	20240607	100900	473583350	29750	29800	29800	29750	29
598	20240607	100800	472719400	29750	29850	29850	29750	102
599	20240607	100700	469678600	29850	29850	29850	29850	4
600	20240607	100600	469559200	29800	29850	29850	29800	34
601	20240607	100500	468544350	29750	29800	29800	29750	35
602	20240607	100400	467502150	29800	29800	29800	29800	6
603	20240607	100300	467323350	29800	29800	29800	29750	203
604	20240607	100200	461281550	29800	29800	29800	29800	0
605	20240607	100100	461281550	29800	29800	29800	29800	0
606	20240607	100000	461281550	29800	29800	29800	29750	222
607	20240607	095900	454670350	29800	29800	29800	29800	0
608	20240607	095800	454670350	29800	29900	29900	29800	564
609	20240607	095700	437810500	29850	29850	29850	29800	32
610	20240607	095600	436855800	29750	29750	29750	29750	34
611	20240607	095500	435844300	29750	29800	29800	29750	152
612	20240607	095400	431316250	29800	29800	29800	29800	0
613	20240607	095300	431316250	29800	29700	29800	29700	64
614	20240607	095200	429409150	29700	29700	29700	29650	12
615	20240607	095100	429053100	29700	29700	29700	29700	0
616	20240607	095000	429053100	29700	29900	29900	29700	2004
617	20240607	094900	369506350	29900	29850	29900	29850	74
618	20240607	094800	367296550	29850	29900	29900	29850	237
619	20240607	094700	360211100	29900	29900	29900	29900	6
620	20240607	094600	360031700	29950	29900	29950	29900	37
621	20240607	094500	358923700	29900	29950	29950	29900	15
622	20240607	094400	358474600	29950	29850	29950	29850	24
623	20240607	094300	357756900	29850	29850	29850	29850	61
624	20240607	094200	355936050	29950	29800	29950	29750	315
625	20240607	094100	346527000	29800	29850	29850	29750	631
626	20240607	094000	327713050	29900	29900	29900	29900	1
627	20240607	093900	327683150	29900	29900	29900	29900	4
628	20240607	093800	327563550	29900	29900	29900	29900	44
629	20240607	093700	326247950	29900	29900	29900	29850	64
630	20240607	093600	324337350	29900	29850	29900	29850	57
631	20240607	093500	322635700	29900	29900	29900	29850	40
632	20240607	093400	321439850	29900	29900	29900	29900	11
633	20240607	093300	321110950	29900	29900	29900	29850	96
634	20240607	093200	318240600	29950	29950	29950	29950	110
635	20240607	093100	314946100	30000	30050	30050	29950	81
636	20240607	093000	312516100	30050	30000	30100	30000	114
637	20240607	092900	309093500	30000	29900	30000	29900	270
638	20240607	092800	301007000	29950	29950	29950	29950	28
639	20240607	092700	300168400	29850	29850	29850	29850	200
640	20240607	092600	294198400	29950	30000	30050	29950	239
641	20240607	092500	287031500	30000	30000	30000	30000	75
642	20240607	092400	284781500	30000	30050	30100	30000	586
643	20240607	092300	267164700	30050	30150	30150	30050	539
644	20240607	092200	250941700	30150	30000	30150	30000	66
645	20240607	092100	248958850	30050	30100	30100	29950	508
646	20240607	092000	233679700	30150	30150	30150	30150	24
647	20240607	091900	232956100	30050	30100	30150	30050	459
648	20240607	091800	219131850	30200	30150	30200	30150	414
649	20240607	091700	206648850	30150	30000	30150	30000	1336
650	20240607	091600	166552550	29950	29800	29950	29750	798
651	20240607	091500	142741200	29850	29850	29850	29850	139
652	20240607	091400	138592050	29850	29900	29900	29800	125
653	20240607	091300	134864950	29700	29750	29900	29700	136
654	20240607	091200	130820500	29900	29900	29900	29900	0
655	20240607	091100	130820500	29900	29750	29900	29700	243
656	20240607	091000	123594600	29750	29950	29950	29750	108
657	20240607	090900	120381400	29800	29800	29800	29800	82
658	20240607	090800	117937800	29800	29800	29800	29800	32
659	20240607	090700	116984200	29800	29900	29900	29800	718
660	20240607	090600	95584850	29900	30000	30000	29900	307
661	20240607	090500	86380450	29800	29800	29800	29800	30
662	20240607	090400	85486450	29900	29600	29900	29600	509
663	20240607	090300	70309300	29650	29800	29900	29550	512
664	20240607	090200	55127600	29800	29900	29900	29800	177
665	20240607	090100	49843000	29900	29900	29900	29900	284
666	20240607	090000	41351400	30000	30050	30100	30000	1377