KissMeData/089010/min/candle-20240604.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240604	200000	7617236100	28850	28850	28850	28850	6563
3	20240604	195900	7617236100	28850	28850	28850	28850	0
4	20240604	195800	7617236100	28850	28850	28850	28850	0
5	20240604	195700	7617236100	28850	28850	28850	28850	0
6	20240604	195600	7617236100	28850	28850	28850	28850	0
7	20240604	195500	7617236100	28850	28850	28850	28850	0
8	20240604	195400	7617236100	28850	28850	28850	28850	0
9	20240604	195300	7617236100	28850	28850	28850	28850	0
10	20240604	195200	7617236100	28850	28850	28850	28850	0
11	20240604	195100	7617236100	28850	28850	28850	28850	0
12	20240604	195000	7617236100	28850	28850	28850	28850	0
13	20240604	194900	7617236100	28850	28850	28850	28850	0
14	20240604	194800	7617236100	28850	28850	28850	28850	0
15	20240604	194700	7617236100	28850	28850	28850	28850	0
16	20240604	194600	7617236100	28850	28850	28850	28850	0
17	20240604	194500	7617236100	28850	28850	28850	28850	0
18	20240604	194400	7617236100	28850	28850	28850	28850	0
19	20240604	194300	7617236100	28850	28850	28850	28850	0
20	20240604	194200	7617236100	28850	28850	28850	28850	0
21	20240604	194100	7617236100	28850	28850	28850	28850	0
22	20240604	194000	7617236100	28850	28850	28850	28850	0
23	20240604	193900	7617236100	28850	28850	28850	28850	0
24	20240604	193800	7617236100	28850	28850	28850	28850	0
25	20240604	193700	7617236100	28850	28850	28850	28850	0
26	20240604	193600	7617236100	28850	28850	28850	28850	0
27	20240604	193500	7617236100	28850	28850	28850	28850	0
28	20240604	193400	7617236100	28850	28850	28850	28850	0
29	20240604	193300	7617236100	28850	28850	28850	28850	0
30	20240604	193200	7617236100	28850	28850	28850	28850	0
31	20240604	193100	7617236100	28850	28850	28850	28850	0
32	20240604	193000	7617236100	28850	28850	28850	28850	6563
33	20240604	192900	7617236100	28850	28850	28850	28850	0
34	20240604	192800	7617236100	28850	28850	28850	28850	0
35	20240604	192700	7617236100	28850	28850	28850	28850	0
36	20240604	192600	7617236100	28850	28850	28850	28850	0
37	20240604	192500	7617236100	28850	28850	28850	28850	0
38	20240604	192400	7617236100	28850	28850	28850	28850	0
39	20240604	192300	7617236100	28850	28850	28850	28850	0
40	20240604	192200	7617236100	28850	28850	28850	28850	0
41	20240604	192100	7617236100	28850	28850	28850	28850	0
42	20240604	192000	7617236100	28850	28850	28850	28850	0
43	20240604	191900	7617236100	28850	28850	28850	28850	0
44	20240604	191800	7617236100	28850	28850	28850	28850	0
45	20240604	191700	7617236100	28850	28850	28850	28850	0
46	20240604	191600	7617236100	28850	28850	28850	28850	0
47	20240604	191500	7617236100	28850	28850	28850	28850	0
48	20240604	191400	7617236100	28850	28850	28850	28850	0
49	20240604	191300	7617236100	28850	28850	28850	28850	0
50	20240604	191200	7617236100	28850	28850	28850	28850	0
51	20240604	191100	7617236100	28850	28850	28850	28850	0
52	20240604	191000	7617236100	28850	28850	28850	28850	0
53	20240604	190900	7617236100	28850	28850	28850	28850	0
54	20240604	190800	7617236100	28850	28850	28850	28850	0
55	20240604	190700	7617236100	28850	28850	28850	28850	0
56	20240604	190600	7617236100	28850	28850	28850	28850	0
57	20240604	190500	7617236100	28850	28850	28850	28850	0
58	20240604	190400	7617236100	28850	28850	28850	28850	0
59	20240604	190300	7617236100	28850	28850	28850	28850	0
60	20240604	190200	7617236100	28850	28850	28850	28850	0
61	20240604	190100	7617236100	28850	28850	28850	28850	0
62	20240604	190000	7617236100	28850	28850	28850	28850	6563
63	20240604	185900	7617236100	28850	28850	28850	28850	0
64	20240604	185800	7617236100	28850	28850	28850	28850	0
65	20240604	185700	7617236100	28850	28850	28850	28850	0
66	20240604	185600	7617236100	28850	28850	28850	28850	0
67	20240604	185500	7617236100	28850	28850	28850	28850	0
68	20240604	185400	7617236100	28850	28850	28850	28850	0
69	20240604	185300	7617236100	28850	28850	28850	28850	0
70	20240604	185200	7617236100	28850	28850	28850	28850	0
71	20240604	185100	7617236100	28850	28850	28850	28850	0
72	20240604	185000	7617236100	28850	28850	28850	28850	0
73	20240604	184900	7617236100	28850	28850	28850	28850	0
74	20240604	184800	7617236100	28850	28850	28850	28850	0
75	20240604	184700	7617236100	28850	28850	28850	28850	0
76	20240604	184600	7617236100	28850	28850	28850	28850	0
77	20240604	184500	7617236100	28850	28850	28850	28850	0
78	20240604	184400	7617236100	28850	28850	28850	28850	0
79	20240604	184300	7617236100	28850	28850	28850	28850	0
80	20240604	184200	7617236100	28850	28850	28850	28850	0
81	20240604	184100	7617236100	28850	28850	28850	28850	0
82	20240604	184000	7617236100	28850	28850	28850	28850	0
83	20240604	183900	7617236100	28850	28850	28850	28850	0
84	20240604	183800	7617236100	28850	28850	28850	28850	0
85	20240604	183700	7617236100	28850	28850	28850	28850	0
86	20240604	183600	7617236100	28850	28850	28850	28850	0
87	20240604	183500	7617236100	28850	28850	28850	28850	0
88	20240604	183400	7617236100	28850	28850	28850	28850	0
89	20240604	183300	7617236100	28850	28850	28850	28850	0
90	20240604	183200	7617236100	28850	28850	28850	28850	0
91	20240604	183100	7617236100	28850	28850	28850	28850	0
92	20240604	183000	7617236100	28850	28850	28850	28850	6563
93	20240604	182900	7617236100	28850	28850	28850	28850	0
94	20240604	182800	7617236100	28850	28850	28850	28850	0
95	20240604	182700	7617236100	28850	28850	28850	28850	0
96	20240604	182600	7617236100	28850	28850	28850	28850	0
97	20240604	182500	7617236100	28850	28850	28850	28850	0
98	20240604	182400	7617236100	28850	28850	28850	28850	0
99	20240604	182300	7617236100	28850	28850	28850	28850	0
100	20240604	182200	7617236100	28850	28850	28850	28850	0
101	20240604	182100	7617236100	28850	28850	28850	28850	0
102	20240604	182000	7617236100	28850	28850	28850	28850	0
103	20240604	181900	7617236100	28850	28850	28850	28850	0
104	20240604	181800	7617236100	28850	28850	28850	28850	0
105	20240604	181700	7617236100	28850	28850	28850	28850	0
106	20240604	181600	7617236100	28850	28850	28850	28850	0
107	20240604	181500	7617236100	28850	28850	28850	28850	0
108	20240604	181400	7617236100	28850	28850	28850	28850	0
109	20240604	181300	7617236100	28850	28850	28850	28850	0
110	20240604	181200	7617236100	28850	28850	28850	28850	0
111	20240604	181100	7617236100	28850	28850	28850	28850	0
112	20240604	181000	7617236100	28850	28850	28850	28850	0
113	20240604	180900	7617236100	28850	28850	28850	28850	0
114	20240604	180800	7617236100	28850	28850	28850	28850	0
115	20240604	180700	7617236100	28850	28850	28850	28850	0
116	20240604	180600	7617236100	28850	28850	28850	28850	0
117	20240604	180500	7617236100	28850	28850	28850	28850	0
118	20240604	180400	7617236100	28850	28850	28850	28850	0
119	20240604	180300	7617236100	28850	28850	28850	28850	0
120	20240604	180200	7617236100	28850	28850	28850	28850	0
121	20240604	180100	7617236100	28850	28850	28850	28850	0
122	20240604	180000	7617236100	28850	28850	28850	28850	6563
123	20240604	175900	7617236100	28850	28850	28850	28850	0
124	20240604	175800	7617236100	28850	28850	28850	28850	0
125	20240604	175700	7617236100	28850	28850	28850	28850	0
126	20240604	175600	7617236100	28850	28850	28850	28850	0
127	20240604	175500	7617236100	28850	28850	28850	28850	0
128	20240604	175400	7617236100	28850	28850	28850	28850	0
129	20240604	175300	7617236100	28850	28850	28850	28850	0
130	20240604	175200	7617236100	28850	28850	28850	28850	0
131	20240604	175100	7617236100	28850	28850	28850	28850	0
132	20240604	175000	7617236100	28850	28850	28850	28850	0
133	20240604	174900	7617236100	28850	28850	28850	28850	0
134	20240604	174800	7617236100	28850	28850	28850	28850	0
135	20240604	174700	7617236100	28850	28850	28850	28850	0
136	20240604	174600	7617236100	28850	28850	28850	28850	0
137	20240604	174500	7617236100	28850	28850	28850	28850	0
138	20240604	174400	7617236100	28850	28850	28850	28850	0
139	20240604	174300	7617236100	28850	28850	28850	28850	0
140	20240604	174200	7617236100	28850	28850	28850	28850	0
141	20240604	174100	7617236100	28850	28850	28850	28850	0
142	20240604	174000	7617236100	28850	28850	28850	28850	0
143	20240604	173900	7617236100	28850	28850	28850	28850	0
144	20240604	173800	7617236100	28850	28850	28850	28850	0
145	20240604	173700	7617236100	28850	28850	28850	28850	0
146	20240604	173600	7617236100	28850	28850	28850	28850	0
147	20240604	173500	7617236100	28850	28850	28850	28850	0
148	20240604	173400	7617236100	28850	28850	28850	28850	0
149	20240604	173300	7617236100	28850	28850	28850	28850	0
150	20240604	173200	7617236100	28850	28850	28850	28850	0
151	20240604	173100	7617236100	28850	28850	28850	28850	0
152	20240604	173000	7617236100	28850	28850	28850	28850	6563
153	20240604	172900	7617236100	28850	28850	28850	28850	0
154	20240604	172800	7617236100	28850	28850	28850	28850	0
155	20240604	172700	7617236100	28850	28850	28850	28850	0
156	20240604	172600	7617236100	28850	28850	28850	28850	0
157	20240604	172500	7617236100	28850	28850	28850	28850	0
158	20240604	172400	7617236100	28850	28850	28850	28850	0
159	20240604	172300	7617236100	28850	28850	28850	28850	0
160	20240604	172200	7617236100	28850	28850	28850	28850	0
161	20240604	172100	7617236100	28850	28850	28850	28850	0
162	20240604	172000	7617236100	28850	28850	28850	28850	0
163	20240604	171900	7617236100	28850	28850	28850	28850	0
164	20240604	171800	7617236100	28850	28850	28850	28850	0
165	20240604	171700	7617236100	28850	28850	28850	28850	0
166	20240604	171600	7617236100	28850	28850	28850	28850	0
167	20240604	171500	7617236100	28850	28850	28850	28850	0
168	20240604	171400	7617236100	28850	28850	28850	28850	0
169	20240604	171300	7617236100	28850	28850	28850	28850	0
170	20240604	171200	7617236100	28850	28850	28850	28850	0
171	20240604	171100	7617236100	28850	28850	28850	28850	0
172	20240604	171000	7617236100	28850	28850	28850	28850	0
173	20240604	170900	7617236100	28850	28850	28850	28850	0
174	20240604	170800	7617236100	28850	28850	28850	28850	0
175	20240604	170700	7617236100	28850	28850	28850	28850	0
176	20240604	170600	7617236100	28850	28850	28850	28850	0
177	20240604	170500	7617236100	28850	28850	28850	28850	0
178	20240604	170400	7617236100	28850	28850	28850	28850	0
179	20240604	170300	7617236100	28850	28850	28850	28850	0
180	20240604	170200	7617236100	28850	28850	28850	28850	0
181	20240604	170100	7617236100	28850	28850	28850	28850	0
182	20240604	170000	7617236100	28850	28850	28850	28850	6563
183	20240604	165900	7617236100	28850	28850	28850	28850	0
184	20240604	165800	7617236100	28850	28850	28850	28850	0
185	20240604	165700	7617236100	28850	28850	28850	28850	0
186	20240604	165600	7617236100	28850	28850	28850	28850	0
187	20240604	165500	7617236100	28850	28850	28850	28850	0
188	20240604	165400	7617236100	28850	28850	28850	28850	0
189	20240604	165300	7617236100	28850	28850	28850	28850	0
190	20240604	165200	7617236100	28850	28850	28850	28850	0
191	20240604	165100	7617236100	28850	28850	28850	28850	0
192	20240604	165000	7617236100	28850	28850	28850	28850	0
193	20240604	164900	7617236100	28850	28850	28850	28850	0
194	20240604	164800	7617236100	28850	28850	28850	28850	0
195	20240604	164700	7617236100	28850	28850	28850	28850	0
196	20240604	164600	7617236100	28850	28850	28850	28850	0
197	20240604	164500	7617236100	28850	28850	28850	28850	0
198	20240604	164400	7617236100	28850	28850	28850	28850	0
199	20240604	164300	7617236100	28850	28850	28850	28850	0
200	20240604	164200	7617236100	28850	28850	28850	28850	0
201	20240604	164100	7617236100	28850	28850	28850	28850	0
202	20240604	164000	7617236100	28850	28850	28850	28850	0
203	20240604	163900	7617236100	28850	28850	28850	28850	0
204	20240604	163800	7617236100	28850	28850	28850	28850	0
205	20240604	163700	7617236100	28850	28850	28850	28850	0
206	20240604	163600	7617236100	28850	28850	28850	28850	0
207	20240604	163500	7617236100	28850	28850	28850	28850	0
208	20240604	163400	7617236100	28850	28850	28850	28850	0
209	20240604	163300	7617236100	28850	28850	28850	28850	0
210	20240604	163200	7617236100	28850	28850	28850	28850	0
211	20240604	163100	7617236100	28850	28850	28850	28850	0
212	20240604	163000	7617236100	28850	28850	28850	28850	6563
213	20240604	162900	7617236100	28850	28850	28850	28850	0
214	20240604	162800	7617236100	28850	28850	28850	28850	0
215	20240604	162700	7617236100	28850	28850	28850	28850	0
216	20240604	162600	7617236100	28850	28850	28850	28850	0
217	20240604	162500	7617236100	28850	28850	28850	28850	0
218	20240604	162400	7617236100	28850	28850	28850	28850	0
219	20240604	162300	7617236100	28850	28850	28850	28850	0
220	20240604	162200	7617236100	28850	28850	28850	28850	0
221	20240604	162100	7617236100	28850	28850	28850	28850	0
222	20240604	162000	7617236100	28850	28850	28850	28850	0
223	20240604	161900	7617236100	28850	28850	28850	28850	0
224	20240604	161800	7617236100	28850	28850	28850	28850	0
225	20240604	161700	7617236100	28850	28850	28850	28850	0
226	20240604	161600	7617236100	28850	28850	28850	28850	0
227	20240604	161500	7617236100	28850	28850	28850	28850	0
228	20240604	161400	7617236100	28850	28850	28850	28850	0
229	20240604	161300	7617236100	28850	28850	28850	28850	0
230	20240604	161200	7617236100	28850	28850	28850	28850	0
231	20240604	161100	7617236100	28850	28850	28850	28850	0
232	20240604	161000	7617236100	28850	28850	28850	28850	0
233	20240604	160900	7617236100	28850	28850	28850	28850	0
234	20240604	160800	7617236100	28850	28850	28850	28850	0
235	20240604	160700	7617236100	28850	28850	28850	28850	0
236	20240604	160600	7617236100	28850	28850	28850	28850	0
237	20240604	160500	7617236100	28850	28850	28850	28850	0
238	20240604	160400	7617236100	28850	28850	28850	28850	0
239	20240604	160300	7617236100	28850	28850	28850	28850	0
240	20240604	160200	7617236100	28850	28850	28850	28850	0
241	20240604	160100	7617236100	28850	28850	28850	28850	0
242	20240604	160000	7617236100	28850	28850	28850	28850	6563
243	20240604	155900	7617236100	28850	28850	28850	28850	0
244	20240604	155800	7617236100	28850	28850	28850	28850	0
245	20240604	155700	7617236100	28850	28850	28850	28850	0
246	20240604	155600	7617236100	28850	28850	28850	28850	0
247	20240604	155500	7617236100	28850	28850	28850	28850	0
248	20240604	155400	7617236100	28850	28850	28850	28850	0
249	20240604	155300	7617236100	28850	28850	28850	28850	0
250	20240604	155200	7617236100	28850	28850	28850	28850	0
251	20240604	155100	7617236100	28850	28850	28850	28850	0
252	20240604	155000	7617236100	28850	28850	28850	28850	0
253	20240604	154900	7617236100	28850	28850	28850	28850	0
254	20240604	154800	7617236100	28850	28850	28850	28850	0
255	20240604	154700	7617236100	28850	28850	28850	28850	0
256	20240604	154600	7617236100	28850	28850	28850	28850	0
257	20240604	154500	7617236100	28850	28850	28850	28850	0
258	20240604	154400	7617236100	28850	28850	28850	28850	0
259	20240604	154300	7617236100	28850	28850	28850	28850	0
260	20240604	154200	7617236100	28850	28850	28850	28850	0
261	20240604	154100	7617236100	28850	28850	28850	28850	0
262	20240604	154000	7617236100	28850	28850	28850	28850	0
263	20240604	153900	7617236100	28850	28850	28850	28850	0
264	20240604	153800	7617236100	28850	28850	28850	28850	0
265	20240604	153700	7617236100	28850	28850	28850	28850	0
266	20240604	153600	7617236100	28850	28850	28850	28850	0
267	20240604	153500	7617236100	28850	28850	28850	28850	0
268	20240604	153400	7617236100	28850	28850	28850	28850	0
269	20240604	153300	7617236100	28850	28850	28850	28850	0
270	20240604	153200	7617236100	28850	28850	28850	28850	0
271	20240604	153100	7617236100	28850	28850	28850	28850	0
272	20240604	153000	7617236100	28850	28850	28850	28850	13126
273	20240604	152900	7427893550	28800	28800	28800	28800	0
274	20240604	152800	7427893550	28800	28800	28800	28800	0
275	20240604	152700	7427893550	28800	28800	28800	28800	0
276	20240604	152600	7427893550	28800	28800	28800	28800	0
277	20240604	152500	7427893550	28800	28800	28800	28800	0
278	20240604	152400	7427893550	28800	28800	28800	28800	0
279	20240604	152300	7427893550	28800	28800	28800	28800	0
280	20240604	152200	7427893550	28800	28800	28800	28800	0
281	20240604	152100	7427893550	28800	28800	28800	28800	0
282	20240604	152000	7427893550	28800	28800	28800	28800	0
283	20240604	151900	7427893550	28800	28850	28850	28800	673
284	20240604	151800	7408503250	28850	28850	28850	28750	544
285	20240604	151700	7392839200	28800	28850	28850	28800	464
286	20240604	151600	7379473100	28850	28800	28850	28800	825
287	20240604	151500	7355697100	28800	28800	28850	28800	639
288	20240604	151400	7337293200	28800	28850	28850	28800	35
289	20240604	151300	7336285100	28850	28850	28850	28800	267
290	20240604	151200	7328594400	28850	28800	28850	28750	227
291	20240604	151100	7322058700	28800	28750	28850	28750	1562
292	20240604	151000	7277100950	28800	28800	28800	28750	492
293	20240604	150900	7262952250	28800	28800	28800	28800	647
294	20240604	150800	7244318650	28800	28800	28800	28800	1434
295	20240604	150700	7203019450	28800	28700	28800	28700	2141
296	20240604	150600	7141530850	28700	28700	28750	28650	681
297	20240604	150500	7121991000	28700	28750	28750	28700	1900
298	20240604	150400	7067453700	28700	28800	28800	28700	1431
299	20240604	150300	7026315050	28800	28800	28850	28750	2691
300	20240604	150200	6948795350	28850	28850	28850	28800	283
301	20240604	150100	6940643650	28800	28850	28850	28800	6127
302	20240604	150000	6763900300	28850	28900	28900	28850	624
303	20240604	145900	6745897850	28850	28850	28850	28850	300
304	20240604	145800	6737242850	28850	28900	28950	28850	692
305	20240604	145700	6717247200	28900	28900	28950	28900	331
306	20240604	145600	6707681050	28900	28900	28900	28900	99
307	20240604	145500	6704819950	28900	28900	28900	28900	248
308	20240604	145400	6697652750	28950	28900	28950	28900	360
309	20240604	145300	6687248250	28900	28900	28900	28900	1071
310	20240604	145200	6656296350	28900	28900	28950	28900	139
311	20240604	145100	6652272600	28900	28900	28900	28900	373
312	20240604	145000	6641492900	28950	28950	28950	28950	132
313	20240604	144900	6637671500	28950	28950	28950	28950	110
314	20240604	144800	6634487000	28950	29000	29000	28900	84
315	20240604	144700	6632055200	28900	29000	29000	28900	211
316	20240604	144600	6625957000	28900	29000	29000	28900	426
317	20240604	144500	6613631600	28950	28950	29000	28950	44
318	20240604	144400	6612355950	28950	28950	29000	28950	358
319	20240604	144300	6601986100	28950	28950	28950	28950	44
320	20240604	144200	6600712300	29000	28900	29000	28900	463
321	20240604	144100	6587315900	28900	28900	28950	28900	411
322	20240604	144000	6575437150	28900	28900	28950	28900	749
323	20240604	143900	6553789150	28900	28900	28900	28900	406
324	20240604	143800	6542055750	28900	28950	28950	28900	626
325	20240604	143700	6523959400	28900	28950	28950	28900	2327
326	20240604	143600	6456622300	28950	29000	29000	28950	1059
327	20240604	143500	6425961750	29000	28950	29000	28950	319
328	20240604	143400	6416725700	28950	28950	29000	28950	403
329	20240604	143300	6405038900	29000	28950	29000	28950	1208
330	20240604	143200	6370010000	29000	29000	29000	29000	119
331	20240604	143100	6366559000	29000	28950	29000	28900	1267
332	20240604	143000	6329918600	28950	29000	29000	28950	81
333	20240604	142900	6327572000	28950	28950	28950	28950	8
334	20240604	142800	6327340400	29000	28950	29000	28900	614
335	20240604	142700	6309564800	28900	28950	28950	28900	325
336	20240604	142600	6300171900	28950	28950	28950	28900	221
337	20240604	142500	6293774000	28950	28950	28950	28950	21
338	20240604	142400	6293166050	28950	28900	28950	28900	776
339	20240604	142300	6270733300	28950	28950	28950	28900	772
340	20240604	142200	6248411500	28950	28900	28950	28900	476
341	20240604	142100	6234650100	28900	28900	28950	28900	808
342	20240604	142000	6211295300	28900	28950	28950	28900	17
343	20240604	141900	6210803600	28900	28950	28950	28900	3258
344	20240604	141800	6116637150	28950	28900	29000	28900	117
345	20240604	141700	6113251350	28900	28950	28950	28900	3357
346	20240604	141600	6016201450	28950	28950	28950	28950	435
347	20240604	141500	6003608200	28950	28950	28950	28950	1
348	20240604	141400	6003579250	28950	29000	29000	28950	210
349	20240604	141300	5997490000	29000	28950	29000	28950	56
350	20240604	141200	5995868600	29000	28950	29000	28950	317
351	20240604	141100	5986691250	28950	29000	29000	28950	280
352	20240604	141000	5978583750	29000	29000	29000	28950	186
353	20240604	140900	5973198850	29000	28950	29000	28950	554
354	20240604	140800	5957160500	29000	29000	29000	28950	352
355	20240604	140700	5946967500	28950	29000	29050	28950	122
356	20240604	140600	5943425600	29000	28950	29000	28950	4
357	20240604	140500	5943309750	28950	29000	29000	28900	5091
358	20240604	140400	5795920500	28950	29000	29000	28950	1062
359	20240604	140300	5765174950	29000	28950	29000	28950	636
360	20240604	140200	5746762700	28950	29000	29000	28950	1887
361	20240604	140100	5692062200	29050	29050	29050	29050	0
362	20240604	140000	5692062200	29050	29000	29050	29000	31
363	20240604	135900	5691162350	29000	29000	29000	29000	4
364	20240604	135800	5691046350	29000	28950	29050	28950	469
365	20240604	135700	5677445800	28950	29000	29000	28950	10
366	20240604	135600	5677156050	29000	29000	29000	28950	119
367	20240604	135500	5673705500	29000	28950	29000	28950	42
368	20240604	135400	5672488100	28950	28950	29000	28950	526
369	20240604	135300	5657251300	28950	29000	29000	28950	155
370	20240604	135200	5652762850	29000	28950	29000	28950	76
371	20240604	135100	5650560150	29000	28950	29000	28950	577
372	20240604	135000	5633828200	28950	29000	29000	28950	181
373	20240604	134900	5628586700	28950	29000	29000	28950	1525
374	20240604	134800	5584369350	29050	29050	29050	29050	0
375	20240604	134700	5584369350	29050	29000	29050	29000	15
376	20240604	134600	5583934100	29000	29050	29050	29000	1731
377	20240604	134500	5533688600	29050	29050	29050	29050	13
378	20240604	134400	5533310950	29050	29050	29050	29050	312
379	20240604	134300	5524247350	29050	29100	29100	29050	141
380	20240604	134200	5520145750	29050	29050	29050	29050	110
381	20240604	134100	5516950250	29050	29000	29050	29000	226
382	20240604	134000	5510386750	29000	29000	29050	29000	166
383	20240604	133900	5505570800	29050	29000	29050	29000	143
384	20240604	133800	5501418700	29000	29000	29000	29000	74
385	20240604	133700	5499272700	29000	29000	29050	29000	44
386	20240604	133600	5497996050	29000	29000	29000	29000	310
387	20240604	133500	5489006050	29050	29050	29050	29000	167
388	20240604	133400	5484154950	29050	29050	29050	29050	39
389	20240604	133300	5483022000	29000	29050	29050	29000	104
390	20240604	133200	5480001050	29050	29000	29050	29000	56
391	20240604	133100	5478377000	29000	29050	29050	29000	712
392	20240604	133000	5457728950	29050	29000	29050	29000	162
393	20240604	132900	5453029800	29050	29000	29050	29000	101
394	20240604	132800	5450099750	29000	29050	29050	29000	61
395	20240604	132700	5448328200	29050	29000	29050	29000	237
396	20240604	132600	5441450850	29000	29050	29050	29000	1676
397	20240604	132500	5392840100	29050	29050	29050	29050	18
398	20240604	132400	5392317200	29050	29050	29050	29050	99
399	20240604	132300	5389441250	29050	29100	29100	29050	258
400	20240604	132200	5381946300	29050	29050	29050	29050	333
401	20240604	132100	5372272650	29050	29100	29100	29050	212
402	20240604	132000	5366112450	29050	29100	29100	29050	36
403	20240604	131900	5365066000	29100	29100	29100	29100	31
404	20240604	131800	5364163900	29100	29050	29100	29050	954
405	20240604	131700	5336450150	29100	29150	29150	29100	3692
406	20240604	131600	5228981350	29150	29150	29150	29150	72
407	20240604	131500	5226882550	29150	29150	29150	29150	570
408	20240604	131400	5210267050	29200	29200	29200	29200	175
409	20240604	131300	5205157050	29200	29200	29200	29200	35
410	20240604	131200	5204135050	29200	29100	29200	29100	390
411	20240604	131100	5192763400	29150	29150	29150	29150	191
412	20240604	131000	5187195750	29150	29150	29150	29150	22
413	20240604	130900	5186554450	29150	29150	29150	29100	142
414	20240604	130800	5182417050	29150	29150	29150	29100	55
415	20240604	130700	5180816000	29150	29150	29150	29150	309
416	20240604	130600	5171808650	29100	29100	29100	29100	871
417	20240604	130500	5146462550	29100	29150	29150	29100	341
418	20240604	130400	5136537450	29150	29150	29150	29150	104
419	20240604	130300	5133505850	29150	29100	29150	29100	88
420	20240604	130200	5130943150	29100	29150	29150	29100	3
421	20240604	130100	5130855800	29150	29150	29150	29150	2
422	20240604	130000	5130797500	29100	29150	29150	29100	77
423	20240604	125900	5128556750	29100	29200	29200	29100	330
424	20240604	125800	5118944450	29150	29200	29200	29150	633
425	20240604	125700	5100491450	29200	29200	29200	29200	106
426	20240604	125600	5097396250	29200	29200	29200	29150	681
427	20240604	125500	5077512050	29200	29200	29200	29200	803
428	20240604	125400	5054064450	29200	29150	29200	29150	230
429	20240604	125300	5047359450	29150	29150	29150	29150	101
430	20240604	125200	5044415300	29150	29200	29200	29100	585
431	20240604	125100	5027377150	29150	29150	29150	29150	21
432	20240604	125000	5026765000	29150	29150	29200	29150	809
433	20240604	124900	5003177650	29200	29150	29200	29150	1067
434	20240604	124800	4972062050	29150	29100	29150	29100	982
435	20240604	124700	4943480850	29100	29100	29100	29100	12
436	20240604	124600	4943131650	29100	29100	29100	29100	9
437	20240604	124500	4942869750	29100	29100	29100	29100	156
438	20240604	124400	4938330150	29100	29100	29100	29100	33
439	20240604	124300	4937369850	29100	29050	29100	29050	346
440	20240604	124200	4927301300	29100	29100	29100	29100	106
441	20240604	124100	4924216700	29150	29100	29150	29100	37
442	20240604	124000	4923139750	29100	29100	29100	29100	85
443	20240604	123900	4920666250	29100	29150	29150	29100	22
444	20240604	123800	4920025650	29150	29100	29150	29100	496
445	20240604	123700	4905591900	29100	29050	29100	29050	451
446	20240604	123600	4892469500	29000	29100	29100	29000	20
447	20240604	123500	4891888100	29100	29050	29100	29050	389
448	20240604	123400	4880569050	29000	29000	29000	28950	1063
449	20240604	123300	4849742150	28950	28950	28950	28950	359
450	20240604	123200	4839349100	28950	29000	29000	28950	206
451	20240604	123100	4833385350	28950	28950	28950	28950	187
452	20240604	123000	4827971700	28950	28950	28950	28950	203
453	20240604	122900	4822094850	28900	28900	28950	28900	328
454	20240604	122800	4812615550	28950	28950	28950	28900	124
455	20240604	122700	4809030150	28950	28950	28950	28950	158
456	20240604	122600	4804456050	28950	28900	28950	28900	18
457	20240604	122500	4803935450	28900	28900	28950	28900	28
458	20240604	122400	4803126100	28900	28900	28900	28900	64
459	20240604	122300	4801276500	28900	28950	28950	28900	19
460	20240604	122200	4800726950	28950	28950	28950	28950	20
461	20240604	122100	4800147950	28950	28900	28950	28900	1167
462	20240604	122000	4766414800	28900	28900	28900	28900	2
463	20240604	121900	4766357000	28950	28950	28950	28900	28
464	20240604	121800	4765546450	28950	28950	28950	28950	1
465	20240604	121700	4765517500	28900	28900	28900	28900	16
466	20240604	121600	4765055100	28900	29000	29000	28900	540
467	20240604	121500	4749423750	28950	28950	28950	28950	2
468	20240604	121400	4749365850	28950	28950	28950	28950	5
469	20240604	121300	4749221100	28950	28950	28950	28950	20
470	20240604	121200	4748642100	28950	28950	28950	28950	17
471	20240604	121100	4748149950	28950	28950	28950	28950	11
472	20240604	121000	4747831500	28950	28950	28950	28950	31
473	20240604	120900	4746934050	28950	28950	28950	28950	90
474	20240604	120800	4744328550	28950	28950	28950	28950	6
475	20240604	120700	4744154850	28950	29000	29000	28950	378
476	20240604	120600	4733209100	29000	29000	29000	29000	75
477	20240604	120500	4731034100	29000	28950	29000	28950	14
478	20240604	120400	4730628400	28900	28900	28900	28900	11
479	20240604	120300	4730310500	28900	28900	28950	28900	111
480	20240604	120200	4727100100	28900	28950	28950	28900	1000
481	20240604	120100	4698199700	28950	28950	28950	28950	63
482	20240604	120000	4696375850	28950	28950	29000	28950	74
483	20240604	115900	4694233300	28900	28900	28900	28900	0
484	20240604	115800	4694233300	28900	28900	28950	28900	265
485	20240604	115700	4686573800	28950	28900	28950	28900	53
486	20240604	115600	4685039950	28900	28900	28900	28900	119
487	20240604	115500	4681600850	28900	28900	28900	28900	2
488	20240604	115400	4681543050	28900	28950	28950	28900	219
489	20240604	115300	4675207550	29000	28950	29000	28950	302
490	20240604	115200	4666464600	29000	29000	29000	29000	0
491	20240604	115100	4666464600	29000	28950	29000	28950	88
492	20240604	115000	4663914850	28950	28950	29000	28950	48
493	20240604	114900	4662525100	29000	28950	29000	28950	400
494	20240604	114800	4650945000	28950	28950	29000	28950	514
495	20240604	114700	4636064650	29000	28950	29000	28950	310
496	20240604	114600	4627089000	28950	29000	29000	28950	1152
497	20240604	114500	4593738350	29000	29000	29000	29000	29
498	20240604	114400	4592897350	29000	28950	29000	28950	203
499	20240604	114300	4587018800	28950	28950	28950	28950	0
500	20240604	114200	4587018800	28950	29000	29000	28950	285
501	20240604	114100	4578763050	28950	29000	29000	28950	136
502	20240604	114000	4574821850	28950	28950	28950	28950	780
503	20240604	113900	4552240850	28950	29000	29000	28950	805
504	20240604	113800	4528935850	29000	28950	29000	28950	11
505	20240604	113700	4528616900	28950	29000	29000	28950	201
506	20240604	113600	4522797900	28950	29000	29000	28950	1512
507	20240604	113500	4478985700	29000	29000	29050	29000	1500
508	20240604	113400	4435485650	29050	29050	29050	29000	112
509	20240604	113300	4432237150	29050	29100	29100	29050	331
510	20240604	113200	4422621550	29050	29050	29050	29050	66
511	20240604	113100	4420704250	29050	29000	29050	29000	979
512	20240604	113000	4392266450	29000	29050	29050	29000	3
513	20240604	112900	4392179350	29000	29000	29000	29000	327
514	20240604	112800	4382696350	29000	29050	29050	29000	1743
515	20240604	112700	4332145950	29050	29000	29050	29000	514
516	20240604	112600	4317237900	29050	29050	29050	29050	1592
517	20240604	112500	4270990300	29050	29050	29050	29050	236
518	20240604	112400	4264134500	29050	29100	29100	29050	201
519	20240604	112300	4258286750	29100	29100	29100	29100	100
520	20240604	112200	4255376750	29100	29200	29200	29100	3
521	20240604	112100	4255289250	29050	29200	29200	29050	201
522	20240604	112000	4249441150	29050	29200	29200	29050	322
523	20240604	111900	4240064400	29150	29150	29150	29150	65
524	20240604	111800	4238169650	29150	29150	29150	29150	35
525	20240604	111700	4237149400	29200	29200	29200	29200	1
526	20240604	111600	4237120200	29100	29150	29150	29100	2685
527	20240604	111500	4158946250	29150	29150	29150	29150	680
528	20240604	111400	4139124250	29200	29150	29200	29150	402
529	20240604	111300	4127398650	29200	29250	29250	29200	615
530	20240604	111200	4109438450	29200	29200	29200	29150	867
531	20240604	111100	4084122300	29200	29200	29200	29150	129
532	20240604	111000	4080359800	29200	29200	29250	29150	184
533	20240604	110900	4074986300	29200	29200	29250	29150	714
534	20240604	110800	4054134950	29200	29200	29200	29200	531
535	20240604	110700	4038629750	29250	29250	29250	29250	32
536	20240604	110600	4037693750	29150	29200	29200	29150	129
537	20240604	110500	4033928350	29150	29200	29200	29150	117
538	20240604	110400	4030516850	29200	29200	29200	29200	10
539	20240604	110300	4030224850	29200	29150	29200	29150	339
540	20240604	110200	4020331050	29200	29200	29200	29200	516
541	20240604	110100	4005263850	29200	29250	29250	29200	462
542	20240604	110000	3991772400	29250	29250	29250	29250	201
543	20240604	105900	3985893150	29250	29150	29250	29150	1019
544	20240604	105800	3956162150	29150	29200	29200	29150	136
545	20240604	105700	3952193450	29200	29150	29200	29150	118
546	20240604	105600	3948748750	29150	29150	29200	29150	111
547	20240604	105500	3945509550	29150	29100	29150	29100	73
548	20240604	105400	3943384100	29100	29150	29150	29100	1196
549	20240604	105300	3908522550	29150	29150	29200	29150	642
550	20240604	105200	3889796400	29200	29200	29200	29200	1034
551	20240604	105100	3859603600	29200	29150	29200	29150	374
552	20240604	105000	3848697300	29200	29250	29250	29150	385
553	20240604	104900	3837455950	29250	29250	29300	29250	921
554	20240604	104800	3810516450	29250	29250	29300	29200	2074
555	20240604	104700	3749826350	29250	29100	29250	29100	2742
556	20240604	104600	3669795850	29150	29100	29150	29100	304
557	20240604	104500	3660936350	29150	29100	29150	29100	168
558	20240604	104400	3656046600	29100	29100	29100	29050	665
559	20240604	104300	3636695150	29100	29050	29100	29050	300
560	20240604	104200	3627970400	29100	29100	29100	29100	356
561	20240604	104100	3617610800	29100	29050	29100	29050	954
562	20240604	104000	3589879650	29050	29150	29150	29050	1402
563	20240604	103900	3549119550	29150	29150	29150	29150	9
564	20240604	103800	3548857200	29150	29100	29150	29100	299
565	20240604	103700	3540155800	29150	29150	29150	29150	203
566	20240604	103600	3534238350	29100	29100	29100	29100	174
567	20240604	103500	3529174950	29100	29100	29100	29100	365
568	20240604	103400	3518553450	29100	29100	29150	29100	233
569	20240604	103300	3511773100	29100	29100	29100	29100	103
570	20240604	103200	3508775800	29100	29150	29150	29100	139
571	20240604	103100	3504730600	29100	29100	29100	29100	282
572	20240604	103000	3496524400	29100	29100	29100	29050	58
573	20240604	102900	3494836650	29050	29050	29100	29050	460
574	20240604	102800	3481473550	29050	29100	29100	29050	455
575	20240604	102700	3468237750	29100	29100	29150	29100	234
576	20240604	102600	3461427650	29100	29050	29150	29050	699
577	20240604	102500	3441081350	29050	29050	29100	29050	609
578	20240604	102400	3423389400	29050	29050	29100	29050	513
579	20240604	102300	3408486200	29050	29100	29100	29050	254
580	20240604	102200	3401102300	29100	29100	29100	29100	419
581	20240604	102100	3388909400	29100	29050	29100	29050	306
582	20240604	102000	3380019750	29050	29050	29100	29000	603
583	20240604	101900	3362506600	29050	29150	29150	29050	501
584	20240604	101800	3347934950	29100	29150	29150	29100	54
585	20240604	101700	3346361200	29150	29100	29150	29100	271
586	20240604	101600	3338469600	29100	29150	29150	29100	212
587	20240604	101500	3332299150	29100	29050	29100	29050	339
588	20240604	101400	3322447500	29050	29050	29050	29050	558
589	20240604	101300	3306237600	29050	29100	29100	29050	932
590	20240604	101200	3279162000	29100	29100	29100	29100	522
591	20240604	101100	3263971800	29100	29150	29150	29050	1916
592	20240604	101000	3208215450	29150	29200	29250	29100	1333
593	20240604	100900	3169339500	29200	29200	29250	29150	2268
594	20240604	100800	3103107250	29200	29200	29200	29200	680
595	20240604	100700	3083251250	29200	29200	29200	29200	531
596	20240604	100600	3067746050	29200	29150	29200	29150	41
597	20240604	100500	3066550350	29150	29150	29200	29150	1104
598	20240604	100400	3034368000	29150	29150	29200	29100	1522
599	20240604	100300	2990001250	29100	29150	29150	29100	568
600	20240604	100200	2973471700	29100	29100	29150	29100	1021
601	20240604	100100	2943718800	29100	29150	29150	29100	1551
602	20240604	100000	2898522000	29200	29150	29200	29150	437
603	20240604	095900	2885782500	29150	29200	29200	29100	901
604	20240604	095800	2859518650	29150	29200	29200	29150	3244
605	20240604	095700	2764914550	29200	29100	29200	29100	1176
606	20240604	095600	2730637850	29100	29100	29100	29050	841
607	20240604	095500	2706166350	29100	29000	29100	29000	522
608	20240604	095400	2691003350	28950	28950	29000	28900	551
609	20240604	095300	2675047700	28900	28900	28950	28900	200
610	20240604	095200	2669264400	28950	28950	29000	28900	116
611	20240604	095100	2665904050	28950	28900	29000	28900	204
612	20240604	095000	2660004900	29000	29000	29050	28900	1612
613	20240604	094900	2613346500	28950	28850	28950	28850	1380
614	20240604	094800	2573457450	28850	28850	28900	28850	528
615	20240604	094700	2558222700	28850	28900	28900	28850	650
616	20240604	094600	2539453700	28900	28900	28900	28850	262
617	20240604	094500	2531888300	28850	28900	28900	28850	491
618	20240604	094400	2517718700	28900	28850	28900	28850	613
619	20240604	094300	2500006700	28900	28950	28950	28900	1636
620	20240604	094200	2452716850	28950	28950	29000	28900	519
621	20240604	094100	2437692350	28900	28950	28950	28900	428
622	20240604	094000	2425302000	28950	28950	28950	28900	581
623	20240604	093900	2408498000	28950	28950	28950	28900	590
624	20240604	093800	2391432250	29000	29050	29050	28950	758
625	20240604	093700	2369451650	29050	29000	29050	29000	979
626	20240604	093600	2341043200	29000	28950	29000	28950	302
627	20240604	093500	2332290200	28950	28950	28950	28900	1661
628	20240604	093400	2284207750	28900	28900	28950	28850	369
629	20240604	093300	2273548250	28900	28850	28950	28850	1613
630	20240604	093200	2226985250	28900	28850	28900	28800	2201
631	20240604	093100	2163497300	28800	28800	28850	28750	2229
632	20240604	093000	2099223800	28850	28900	28900	28800	557
633	20240604	092900	2083161750	28900	28750	28900	28750	639
634	20240604	092800	2064751500	28750	28650	28750	28600	6850
635	20240604	092700	1868222550	28600	28550	28600	28500	653
636	20240604	092600	1849553550	28550	28550	28600	28550	1000
637	20240604	092500	1821003450	28550	28450	28550	28450	1187
638	20240604	092400	1787170300	28450	28500	28500	28400	446
639	20240604	092300	1774481700	28400	28400	28500	28350	5787
640	20240604	092200	1610140550	28400	28500	28550	28350	486
641	20240604	092100	1596345950	28500	28450	28500	28350	2099
642	20240604	092000	1536723400	28450	28350	28450	28350	1772
643	20240604	091900	1486463600	28400	28300	28400	28300	1809
644	20240604	091800	1435219300	28350	28350	28400	28250	5454
645	20240604	091700	1280830600	28350	28400	28400	28300	2619
646	20240604	091600	1206589900	28400	28400	28450	28350	2200
647	20240604	091500	1144103550	28400	28550	28550	28400	2310
648	20240604	091400	1078480800	28550	28600	28650	28400	5668
649	20240604	091300	916936100	28600	28650	28700	28600	1185
650	20240604	091200	883015600	28650	28600	28700	28550	1629
651	20240604	091100	836324950	28600	28700	28700	28600	1124
652	20240604	091000	804173550	28550	28600	28650	28550	1699
653	20240604	090900	755620550	28650	28650	28700	28500	4423
654	20240604	090800	629288200	28600	28800	28850	28600	2499
655	20240604	090700	557664550	28700	28750	28850	28650	1382
656	20240604	090600	517977750	28700	28700	28750	28650	2669
657	20240604	090500	441420950	28700	28750	28800	28700	1166
658	20240604	090400	407924500	28800	28850	28900	28700	2674
659	20240604	090300	330966250	28850	28900	29000	28850	3136
660	20240604	090200	240465800	28900	28900	29000	28850	567
661	20240604	090100	224082450	28900	29050	29050	28900	3568
662	20240604	090000	120765400	29050	29100	29150	29000	4151