KissMeData/073490/min/candle-20240605.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240605	195100	352521400	24200	24200	24200	24200	128
3	20240605	195000	352521400	24200	24200	24200	24200	0
4	20240605	194900	352521400	24200	24200	24200	24200	0
5	20240605	194800	352521400	24200	24200	24200	24200	0
6	20240605	194700	352521400	24200	24200	24200	24200	0
7	20240605	194600	352521400	24200	24200	24200	24200	0
8	20240605	194500	352521400	24200	24200	24200	24200	0
9	20240605	194400	352521400	24200	24200	24200	24200	0
10	20240605	194300	352521400	24200	24200	24200	24200	0
11	20240605	194200	352521400	24200	24200	24200	24200	0
12	20240605	194100	352521400	24200	24200	24200	24200	0
13	20240605	194000	352521400	24200	24200	24200	24200	0
14	20240605	193900	352521400	24200	24200	24200	24200	0
15	20240605	193800	352521400	24200	24200	24200	24200	0
16	20240605	193700	352521400	24200	24200	24200	24200	0
17	20240605	193600	352521400	24200	24200	24200	24200	0
18	20240605	193500	352521400	24200	24200	24200	24200	0
19	20240605	193400	352521400	24200	24200	24200	24200	0
20	20240605	193300	352521400	24200	24200	24200	24200	0
21	20240605	193200	352521400	24200	24200	24200	24200	0
22	20240605	193100	352521400	24200	24200	24200	24200	0
23	20240605	193000	352521400	24200	24200	24200	24200	0
24	20240605	192900	352521400	24200	24200	24200	24200	0
25	20240605	192800	352521400	24200	24200	24200	24200	0
26	20240605	192700	352521400	24200	24200	24200	24200	0
27	20240605	192600	352521400	24200	24200	24200	24200	0
28	20240605	192500	352521400	24200	24200	24200	24200	0
29	20240605	192400	352521400	24200	24200	24200	24200	0
30	20240605	192300	352521400	24200	24200	24200	24200	0
31	20240605	192200	352521400	24200	24200	24200	24200	0
32	20240605	192100	352521400	24200	24200	24200	24200	128
33	20240605	192000	352521400	24200	24200	24200	24200	0
34	20240605	191900	352521400	24200	24200	24200	24200	0
35	20240605	191800	352521400	24200	24200	24200	24200	0
36	20240605	191700	352521400	24200	24200	24200	24200	0
37	20240605	191600	352521400	24200	24200	24200	24200	0
38	20240605	191500	352521400	24200	24200	24200	24200	0
39	20240605	191400	352521400	24200	24200	24200	24200	0
40	20240605	191300	352521400	24200	24200	24200	24200	0
41	20240605	191200	352521400	24200	24200	24200	24200	0
42	20240605	191100	352521400	24200	24200	24200	24200	0
43	20240605	191000	352521400	24200	24200	24200	24200	0
44	20240605	190900	352521400	24200	24200	24200	24200	0
45	20240605	190800	352521400	24200	24200	24200	24200	0
46	20240605	190700	352521400	24200	24200	24200	24200	0
47	20240605	190600	352521400	24200	24200	24200	24200	0
48	20240605	190500	352521400	24200	24200	24200	24200	0
49	20240605	190400	352521400	24200	24200	24200	24200	0
50	20240605	190300	352521400	24200	24200	24200	24200	0
51	20240605	190200	352521400	24200	24200	24200	24200	0
52	20240605	190100	352521400	24200	24200	24200	24200	0
53	20240605	190000	352521400	24200	24200	24200	24200	0
54	20240605	185900	352521400	24200	24200	24200	24200	0
55	20240605	185800	352521400	24200	24200	24200	24200	0
56	20240605	185700	352521400	24200	24200	24200	24200	0
57	20240605	185600	352521400	24200	24200	24200	24200	0
58	20240605	185500	352521400	24200	24200	24200	24200	0
59	20240605	185400	352521400	24200	24200	24200	24200	0
60	20240605	185300	352521400	24200	24200	24200	24200	0
61	20240605	185200	352521400	24200	24200	24200	24200	0
62	20240605	185100	352521400	24200	24200	24200	24200	128
63	20240605	185000	352521400	24200	24200	24200	24200	0
64	20240605	184900	352521400	24200	24200	24200	24200	0
65	20240605	184800	352521400	24200	24200	24200	24200	0
66	20240605	184700	352521400	24200	24200	24200	24200	0
67	20240605	184600	352521400	24200	24200	24200	24200	0
68	20240605	184500	352521400	24200	24200	24200	24200	0
69	20240605	184400	352521400	24200	24200	24200	24200	0
70	20240605	184300	352521400	24200	24200	24200	24200	0
71	20240605	184200	352521400	24200	24200	24200	24200	0
72	20240605	184100	352521400	24200	24200	24200	24200	0
73	20240605	184000	352521400	24200	24200	24200	24200	0
74	20240605	183900	352521400	24200	24200	24200	24200	0
75	20240605	183800	352521400	24200	24200	24200	24200	0
76	20240605	183700	352521400	24200	24200	24200	24200	0
77	20240605	183600	352521400	24200	24200	24200	24200	0
78	20240605	183500	352521400	24200	24200	24200	24200	0
79	20240605	183400	352521400	24200	24200	24200	24200	0
80	20240605	183300	352521400	24200	24200	24200	24200	0
81	20240605	183200	352521400	24200	24200	24200	24200	0
82	20240605	183100	352521400	24200	24200	24200	24200	0
83	20240605	183000	352521400	24200	24200	24200	24200	0
84	20240605	182900	352521400	24200	24200	24200	24200	0
85	20240605	182800	352521400	24200	24200	24200	24200	0
86	20240605	182700	352521400	24200	24200	24200	24200	0
87	20240605	182600	352521400	24200	24200	24200	24200	0
88	20240605	182500	352521400	24200	24200	24200	24200	0
89	20240605	182400	352521400	24200	24200	24200	24200	0
90	20240605	182300	352521400	24200	24200	24200	24200	0
91	20240605	182200	352521400	24200	24200	24200	24200	0
92	20240605	182100	352521400	24200	24200	24200	24200	128
93	20240605	182000	352521400	24200	24200	24200	24200	0
94	20240605	181900	352521400	24200	24200	24200	24200	0
95	20240605	181800	352521400	24200	24200	24200	24200	0
96	20240605	181700	352521400	24200	24200	24200	24200	0
97	20240605	181600	352521400	24200	24200	24200	24200	0
98	20240605	181500	352521400	24200	24200	24200	24200	0
99	20240605	181400	352521400	24200	24200	24200	24200	0
100	20240605	181300	352521400	24200	24200	24200	24200	0
101	20240605	181200	352521400	24200	24200	24200	24200	0
102	20240605	181100	352521400	24200	24200	24200	24200	0
103	20240605	181000	352521400	24200	24200	24200	24200	0
104	20240605	180900	352521400	24200	24200	24200	24200	0
105	20240605	180800	352521400	24200	24200	24200	24200	0
106	20240605	180700	352521400	24200	24200	24200	24200	0
107	20240605	180600	352521400	24200	24200	24200	24200	0
108	20240605	180500	352521400	24200	24200	24200	24200	0
109	20240605	180400	352521400	24200	24200	24200	24200	0
110	20240605	180300	352521400	24200	24200	24200	24200	0
111	20240605	180200	352521400	24200	24200	24200	24200	0
112	20240605	180100	352521400	24200	24200	24200	24200	0
113	20240605	180000	352521400	24200	24200	24200	24200	0
114	20240605	175900	352521400	24200	24200	24200	24200	0
115	20240605	175800	352521400	24200	24200	24200	24200	0
116	20240605	175700	352521400	24200	24200	24200	24200	0
117	20240605	175600	352521400	24200	24200	24200	24200	0
118	20240605	175500	352521400	24200	24200	24200	24200	0
119	20240605	175400	352521400	24200	24200	24200	24200	0
120	20240605	175300	352521400	24200	24200	24200	24200	0
121	20240605	175200	352521400	24200	24200	24200	24200	0
122	20240605	175100	352521400	24200	24200	24200	24200	128
123	20240605	175000	352521400	24200	24200	24200	24200	0
124	20240605	174900	352521400	24200	24200	24200	24200	0
125	20240605	174800	352521400	24200	24200	24200	24200	0
126	20240605	174700	352521400	24200	24200	24200	24200	0
127	20240605	174600	352521400	24200	24200	24200	24200	0
128	20240605	174500	352521400	24200	24200	24200	24200	0
129	20240605	174400	352521400	24200	24200	24200	24200	0
130	20240605	174300	352521400	24200	24200	24200	24200	0
131	20240605	174200	352521400	24200	24200	24200	24200	0
132	20240605	174100	352521400	24200	24200	24200	24200	0
133	20240605	174000	352521400	24200	24200	24200	24200	0
134	20240605	173900	352521400	24200	24200	24200	24200	0
135	20240605	173800	352521400	24200	24200	24200	24200	0
136	20240605	173700	352521400	24200	24200	24200	24200	0
137	20240605	173600	352521400	24200	24200	24200	24200	0
138	20240605	173500	352521400	24200	24200	24200	24200	0
139	20240605	173400	352521400	24200	24200	24200	24200	0
140	20240605	173300	352521400	24200	24200	24200	24200	0
141	20240605	173200	352521400	24200	24200	24200	24200	0
142	20240605	173100	352521400	24200	24200	24200	24200	0
143	20240605	173000	352521400	24200	24200	24200	24200	0
144	20240605	172900	352521400	24200	24200	24200	24200	0
145	20240605	172800	352521400	24200	24200	24200	24200	0
146	20240605	172700	352521400	24200	24200	24200	24200	0
147	20240605	172600	352521400	24200	24200	24200	24200	0
148	20240605	172500	352521400	24200	24200	24200	24200	0
149	20240605	172400	352521400	24200	24200	24200	24200	0
150	20240605	172300	352521400	24200	24200	24200	24200	0
151	20240605	172200	352521400	24200	24200	24200	24200	0
152	20240605	172100	352521400	24200	24200	24200	24200	128
153	20240605	172000	352521400	24200	24200	24200	24200	0
154	20240605	171900	352521400	24200	24200	24200	24200	0
155	20240605	171800	352521400	24200	24200	24200	24200	0
156	20240605	171700	352521400	24200	24200	24200	24200	0
157	20240605	171600	352521400	24200	24200	24200	24200	0
158	20240605	171500	352521400	24200	24200	24200	24200	0
159	20240605	171400	352521400	24200	24200	24200	24200	0
160	20240605	171300	352521400	24200	24200	24200	24200	0
161	20240605	171200	352521400	24200	24200	24200	24200	0
162	20240605	171100	352521400	24200	24200	24200	24200	0
163	20240605	171000	352521400	24200	24200	24200	24200	0
164	20240605	170900	352521400	24200	24200	24200	24200	0
165	20240605	170800	352521400	24200	24200	24200	24200	0
166	20240605	170700	352521400	24200	24200	24200	24200	0
167	20240605	170600	352521400	24200	24200	24200	24200	0
168	20240605	170500	352521400	24200	24200	24200	24200	0
169	20240605	170400	352521400	24200	24200	24200	24200	0
170	20240605	170300	352521400	24200	24200	24200	24200	0
171	20240605	170200	352521400	24200	24200	24200	24200	0
172	20240605	170100	352521400	24200	24200	24200	24200	0
173	20240605	170000	352521400	24200	24200	24200	24200	0
174	20240605	165900	352521400	24200	24200	24200	24200	0
175	20240605	165800	352521400	24200	24200	24200	24200	0
176	20240605	165700	352521400	24200	24200	24200	24200	0
177	20240605	165600	352521400	24200	24200	24200	24200	0
178	20240605	165500	352521400	24200	24200	24200	24200	0
179	20240605	165400	352521400	24200	24200	24200	24200	0
180	20240605	165300	352521400	24200	24200	24200	24200	0
181	20240605	165200	352521400	24200	24200	24200	24200	0
182	20240605	165100	352521400	24200	24200	24200	24200	128
183	20240605	165000	352521400	24200	24200	24200	24200	0
184	20240605	164900	352521400	24200	24200	24200	24200	0
185	20240605	164800	352521400	24200	24200	24200	24200	0
186	20240605	164700	352521400	24200	24200	24200	24200	0
187	20240605	164600	352521400	24200	24200	24200	24200	0
188	20240605	164500	352521400	24200	24200	24200	24200	0
189	20240605	164400	352521400	24200	24200	24200	24200	0
190	20240605	164300	352521400	24200	24200	24200	24200	0
191	20240605	164200	352521400	24200	24200	24200	24200	0
192	20240605	164100	352521400	24200	24200	24200	24200	0
193	20240605	164000	352521400	24200	24200	24200	24200	0
194	20240605	163900	352521400	24200	24200	24200	24200	0
195	20240605	163800	352521400	24200	24200	24200	24200	0
196	20240605	163700	352521400	24200	24200	24200	24200	0
197	20240605	163600	352521400	24200	24200	24200	24200	0
198	20240605	163500	352521400	24200	24200	24200	24200	0
199	20240605	163400	352521400	24200	24200	24200	24200	0
200	20240605	163300	352521400	24200	24200	24200	24200	0
201	20240605	163200	352521400	24200	24200	24200	24200	0
202	20240605	163100	352521400	24200	24200	24200	24200	0
203	20240605	163000	352521400	24200	24200	24200	24200	0
204	20240605	162900	352521400	24200	24200	24200	24200	0
205	20240605	162800	352521400	24200	24200	24200	24200	0
206	20240605	162700	352521400	24200	24200	24200	24200	0
207	20240605	162600	352521400	24200	24200	24200	24200	0
208	20240605	162500	352521400	24200	24200	24200	24200	0
209	20240605	162400	352521400	24200	24200	24200	24200	0
210	20240605	162300	352521400	24200	24200	24200	24200	0
211	20240605	162200	352521400	24200	24200	24200	24200	0
212	20240605	162100	352521400	24200	24200	24200	24200	128
213	20240605	162000	352521400	24200	24200	24200	24200	0
214	20240605	161900	352521400	24200	24200	24200	24200	0
215	20240605	161800	352521400	24200	24200	24200	24200	0
216	20240605	161700	352521400	24200	24200	24200	24200	0
217	20240605	161600	352521400	24200	24200	24200	24200	0
218	20240605	161500	352521400	24200	24200	24200	24200	0
219	20240605	161400	352521400	24200	24200	24200	24200	0
220	20240605	161300	352521400	24200	24200	24200	24200	0
221	20240605	161200	352521400	24200	24200	24200	24200	0
222	20240605	161100	352521400	24200	24200	24200	24200	0
223	20240605	161000	352521400	24200	24200	24200	24200	0
224	20240605	160900	352521400	24200	24200	24200	24200	0
225	20240605	160800	352521400	24200	24200	24200	24200	0
226	20240605	160700	352521400	24200	24200	24200	24200	0
227	20240605	160600	352521400	24200	24200	24200	24200	0
228	20240605	160500	352521400	24200	24200	24200	24200	0
229	20240605	160400	352521400	24200	24200	24200	24200	0
230	20240605	160300	352521400	24200	24200	24200	24200	0
231	20240605	160200	352521400	24200	24200	24200	24200	0
232	20240605	160100	352521400	24200	24200	24200	24200	0
233	20240605	160000	352521400	24200	24200	24200	24200	0
234	20240605	155900	352521400	24200	24200	24200	24200	0
235	20240605	155800	352521400	24200	24200	24200	24200	0
236	20240605	155700	352521400	24200	24200	24200	24200	0
237	20240605	155600	352521400	24200	24200	24200	24200	0
238	20240605	155500	352521400	24200	24200	24200	24200	0
239	20240605	155400	352521400	24200	24200	24200	24200	0
240	20240605	155300	352521400	24200	24200	24200	24200	0
241	20240605	155200	352521400	24200	24200	24200	24200	0
242	20240605	155100	352521400	24200	24200	24200	24200	128
243	20240605	155000	352521400	24200	24200	24200	24200	0
244	20240605	154900	352521400	24200	24200	24200	24200	0
245	20240605	154800	352521400	24200	24200	24200	24200	0
246	20240605	154700	352521400	24200	24200	24200	24200	0
247	20240605	154600	352521400	24200	24200	24200	24200	0
248	20240605	154500	352521400	24200	24200	24200	24200	0
249	20240605	154400	352521400	24200	24200	24200	24200	0
250	20240605	154300	352521400	24200	24200	24200	24200	0
251	20240605	154200	352521400	24200	24200	24200	24200	0
252	20240605	154100	352521400	24200	24200	24200	24200	0
253	20240605	154000	352521400	24200	24200	24200	24200	0
254	20240605	153900	352521400	24200	24200	24200	24200	0
255	20240605	153800	352521400	24200	24200	24200	24200	0
256	20240605	153700	352521400	24200	24200	24200	24200	0
257	20240605	153600	352521400	24200	24200	24200	24200	0
258	20240605	153500	352521400	24200	24200	24200	24200	0
259	20240605	153400	352521400	24200	24200	24200	24200	0
260	20240605	153300	352521400	24200	24200	24200	24200	0
261	20240605	153200	352521400	24200	24200	24200	24200	0
262	20240605	153100	352521400	24200	24200	24200	24200	0
263	20240605	153000	352521400	24200	24200	24200	24200	128
264	20240605	152900	349423800	24200	24200	24200	24200	0
265	20240605	152800	349423800	24200	24200	24200	24200	0
266	20240605	152700	349423800	24200	24200	24200	24200	0
267	20240605	152600	349423800	24200	24200	24200	24200	0
268	20240605	152500	349423800	24200	24200	24200	24200	0
269	20240605	152400	349423800	24200	24200	24200	24200	0
270	20240605	152300	349423800	24200	24200	24200	24200	0
271	20240605	152200	349423800	24200	24200	24200	24200	0
272	20240605	152100	349423800	24200	24200	24200	24200	0
273	20240605	152000	349423800	24200	24200	24200	24200	0
274	20240605	151900	349423800	24200	24150	24200	24150	13
275	20240605	151800	349109350	24150	24150	24150	24150	1
276	20240605	151700	349085200	24150	24150	24150	24150	239
277	20240605	151600	343313350	24200	24200	24200	24200	0
278	20240605	151500	343313350	24200	24200	24200	24200	0
279	20240605	151400	343313350	24200	24200	24200	24200	30
280	20240605	151300	342587350	24200	24200	24200	24200	10
281	20240605	151200	342345350	24200	24200	24200	24200	0
282	20240605	151100	342345350	24200	24200	24200	24200	42
283	20240605	151000	341328950	24200	24200	24200	24200	47
284	20240605	150900	340191550	24150	24200	24200	24150	24
285	20240605	150800	339610950	24200	24200	24200	24200	0
286	20240605	150700	339610950	24200	24200	24200	24200	0
287	20240605	150600	339610950	24200	24200	24200	24200	7
288	20240605	150500	339441550	24150	24200	24200	24150	205
289	20240605	150400	334490550	24200	24200	24200	24200	32
290	20240605	150300	333716150	24200	24200	24200	24200	7
291	20240605	150200	333546750	24200	24200	24200	24200	75
292	20240605	150100	331731750	24200	24200	24200	24200	50
293	20240605	150000	330521750	24200	24200	24200	24200	22
294	20240605	145900	329989350	24200	24200	24200	24200	8
295	20240605	145800	329795750	24200	24200	24200	24200	20
296	20240605	145700	329311750	24200	24200	24200	24200	27
297	20240605	145600	328658350	24200	24200	24200	24200	12
298	20240605	145500	328367950	24200	24150	24200	24150	3
299	20240605	145400	328295400	24200	24200	24200	24200	4
300	20240605	145300	328198600	24150	24150	24150	24150	0
301	20240605	145200	328198600	24150	24200	24200	24150	3
302	20240605	145100	328126100	24200	24200	24200	24200	4
303	20240605	145000	328029300	24200	24200	24200	24200	15
304	20240605	144900	327666300	24200	24200	24200	24200	20
305	20240605	144800	327182300	24200	24200	24200	24200	54
306	20240605	144700	325875500	24200	24200	24200	24200	11
307	20240605	144600	325609300	24200	24200	24200	24200	4
308	20240605	144500	325512500	24200	24200	24200	24200	4
309	20240605	144400	325415700	24150	24150	24150	24150	85
310	20240605	144300	323362950	24150	24200	24200	24150	919
311	20240605	144200	301168900	24200	24200	24200	24200	3
312	20240605	144100	301096300	24200	24200	24200	24200	9
313	20240605	144000	300878500	24200	24200	24200	24200	1
314	20240605	143900	300854300	24200	24200	24200	24200	9
315	20240605	143800	300636500	24200	24200	24200	24200	10
316	20240605	143700	300394500	24200	24200	24200	24200	3
317	20240605	143600	300321900	24200	24150	24250	24150	1231
318	20240605	143500	270538750	24150	24150	24150	24100	100
319	20240605	143400	268124200	24150	24150	24150	24150	107
320	20240605	143300	265540150	24100	24150	24150	24100	26
321	20240605	143200	264913350	24150	24150	24150	24150	11
322	20240605	143100	264647700	24150	24150	24150	24150	4
323	20240605	143000	264551100	24100	24150	24150	24100	8
324	20240605	142900	264358200	24150	24150	24150	24150	12
325	20240605	142800	264068400	24150	24150	24150	24150	1
326	20240605	142700	264044250	24150	24150	24150	24150	4
327	20240605	142600	263947650	24150	24150	24150	24150	14
328	20240605	142500	263609550	24150	24150	24150	24150	21
329	20240605	142400	263102400	24150	24150	24150	24150	30
330	20240605	142300	262377900	24150	24150	24150	24100	19
331	20240605	142200	261919100	24150	24150	24150	24150	0
332	20240605	142100	261919100	24150	24150	24150	24150	1
333	20240605	142000	261894950	24150	24150	24150	24150	3
334	20240605	141900	261822500	24150	24150	24150	24150	14
335	20240605	141800	261484400	24150	24150	24150	24150	10
336	20240605	141700	261242900	24150	24150	24150	24150	6
337	20240605	141600	261098000	24150	24150	24150	24150	13
338	20240605	141500	260784050	24150	24150	24150	24150	1
339	20240605	141400	260759900	24150	24150	24150	24150	5
340	20240605	141300	260639150	24150	24150	24150	24150	51
341	20240605	141200	259407500	24200	24200	24200	24200	5
342	20240605	141100	259286500	24150	24200	24200	24150	9
343	20240605	141000	259068900	24200	24200	24200	24200	11
344	20240605	140900	258802700	24200	24200	24200	24200	0
345	20240605	140800	258802700	24200	24200	24200	24200	7
346	20240605	140700	258633300	24150	24150	24150	24150	0
347	20240605	140600	258633300	24150	24150	24150	24150	1
348	20240605	140500	258609150	24200	24200	24200	24200	3
349	20240605	140400	258536550	24150	24150	24150	24150	7
350	20240605	140300	258367500	24150	24150	24150	24150	295
351	20240605	140200	251243250	24200	24200	24200	24200	4
352	20240605	140100	251146450	24200	24200	24200	24200	11
353	20240605	140000	250880250	24200	24200	24200	24200	4
354	20240605	135900	250783450	24200	24200	24200	24200	5
355	20240605	135800	250662450	24200	24200	24200	24200	18
356	20240605	135700	250226850	24200	24200	24200	24200	1
357	20240605	135600	250202650	24200	24200	24200	24200	8
358	20240605	135500	250009050	24150	24150	24150	24150	0
359	20240605	135400	250009050	24150	24150	24150	24150	0
360	20240605	135300	250009050	24150	24200	24200	24150	923
361	20240605	135200	227718200	24200	24200	24200	24200	9
362	20240605	135100	227500400	24200	24200	24200	24200	1
363	20240605	135000	227476200	24200	24200	24200	24200	6
364	20240605	134900	227331000	24200	24200	24200	24200	13
365	20240605	134800	227016400	24200	24200	24200	24200	0
366	20240605	134700	227016400	24200	24150	24200	24150	43
367	20240605	134600	225977800	24150	24150	24150	24150	0
368	20240605	134500	225977800	24150	24200	24200	24150	43
369	20240605	134400	224938150	24200	24200	24200	24200	5
370	20240605	134300	224817150	24150	24150	24150	24150	55
371	20240605	134200	223488900	24150	24150	24150	24150	1
372	20240605	134100	223464750	24150	24150	24150	24150	5
373	20240605	134000	223344000	24150	24150	24150	24150	1143
374	20240605	133900	195740550	24150	24150	24150	24150	9
375	20240605	133800	195523200	24150	24150	24150	24150	0
376	20240605	133700	195523200	24150	24200	24200	24150	404
377	20240605	133600	185765650	24200	24250	24250	24200	239
378	20240605	133500	179981450	24250	24250	24250	24250	12
379	20240605	133400	179690450	24300	24300	24300	24300	4
380	20240605	133300	179593250	24300	24300	24300	24300	14
381	20240605	133200	179253050	24300	24300	24300	24300	0
382	20240605	133100	179253050	24300	24300	24300	24300	4
383	20240605	133000	179155850	24300	24300	24300	24300	12
384	20240605	132900	178864250	24300	24300	24300	24300	8
385	20240605	132800	178669850	24200	24200	24200	24200	155
386	20240605	132700	174918850	24200	24200	24200	24200	0
387	20240605	132600	174918850	24200	24300	24300	24200	14
388	20240605	132500	174579650	24250	24300	24300	24250	87
389	20240605	132400	172469750	24300	24300	24300	24300	11
390	20240605	132300	172202450	24300	24300	24300	24300	0
391	20240605	132200	172202450	24300	24300	24300	24300	9
392	20240605	132100	171983750	24300	24300	24300	24300	10
393	20240605	132000	171740750	24300	24300	24300	24300	0
394	20240605	131900	171740750	24300	24250	24300	24250	93
395	20240605	131800	169485350	24300	24300	24300	24300	14
396	20240605	131700	169145150	24300	24300	24300	24300	206
397	20240605	131600	164139350	24300	24300	24300	24300	4
398	20240605	131500	164042150	24300	24300	24300	24300	10
399	20240605	131400	163799150	24300	24300	24300	24300	7
400	20240605	131300	163629050	24300	24300	24300	24300	3
401	20240605	131200	163556150	24300	24300	24300	24300	8
402	20240605	131100	163361750	24300	24300	24300	24300	3
403	20240605	131000	163288850	24300	24300	24300	24300	8
404	20240605	130900	163094450	24250	24300	24300	24250	26
405	20240605	130800	162463450	24300	24300	24300	24300	0
406	20240605	130700	162463450	24300	24300	24300	24300	3
407	20240605	130600	162390550	24300	24250	24300	24250	9
408	20240605	130500	162172050	24250	24250	24250	24250	2
409	20240605	130400	162123550	24300	24300	24300	24300	5
410	20240605	130300	162002050	24300	24300	24300	24300	12
411	20240605	130200	161710450	24250	24250	24250	24250	202
412	20240605	130100	156811950	24300	24300	24300	24300	3
413	20240605	130000	156739050	24250	24250	24250	24250	39
414	20240605	125900	155793300	24250	24250	24250	24250	4
415	20240605	125800	155696300	24200	24200	24200	24200	0
416	20240605	125700	155696300	24200	24200	24200	24200	16
417	20240605	125600	155309100	24200	24200	24200	24200	59
418	20240605	125500	153881300	24300	24300	24300	24300	4
419	20240605	125400	153784100	24300	24300	24300	24300	14
420	20240605	125300	153443900	24300	24300	24300	24300	2
421	20240605	125200	153395300	24300	24300	24300	24300	0
422	20240605	125100	153395300	24300	24300	24300	24300	18
423	20240605	125000	152957900	24300	24300	24300	24300	0
424	20240605	124900	152957900	24300	24300	24300	24300	2
425	20240605	124800	152909300	24300	24300	24300	24300	4
426	20240605	124700	152812100	24300	24200	24300	24200	131
427	20240605	124600	149640800	24200	24200	24200	24200	0
428	20240605	124500	149640800	24200	24250	24250	24200	50
429	20240605	124400	148430500	24250	24250	24250	24250	11
430	20240605	124300	148163750	24250	24250	24250	24250	4
431	20240605	124200	148066750	24250	24250	24250	24250	4
432	20240605	124100	147969750	24250	24250	24250	24250	9
433	20240605	124000	147751500	24250	24250	24250	24250	1
434	20240605	123900	147727250	24250	24250	24250	24250	57
435	20240605	123800	146345000	24250	24250	24250	24250	0
436	20240605	123700	146345000	24250	24250	24250	24250	8
437	20240605	123600	146151000	24300	24300	24300	24300	8
438	20240605	123500	145956600	24300	24300	24300	24300	21
439	20240605	123400	145446300	24300	24300	24300	24300	4
440	20240605	123300	145349100	24300	24300	24300	24300	4
441	20240605	123200	145251900	24300	24300	24300	24300	14
442	20240605	123100	144911700	24150	24200	24200	24150	3
443	20240605	123000	144839150	24300	24300	24300	24300	13
444	20240605	122900	144523250	24300	24300	24300	24300	14
445	20240605	122800	144183050	24300	24300	24300	24300	4
446	20240605	122700	144085850	24250	24250	24250	24250	3
447	20240605	122600	144013100	24150	24200	24200	24150	100
448	20240605	122500	141598000	24300	24300	24300	24300	1
449	20240605	122400	141573700	24300	24300	24300	24300	9
450	20240605	122300	141355000	24300	24300	24300	24300	11
451	20240605	122200	141087700	24300	24300	24300	24300	1
452	20240605	122100	141063400	24300	24300	24300	24300	4
453	20240605	122000	140966200	24300	24300	24300	24300	16
454	20240605	121900	140577400	24300	24300	24300	24300	0
455	20240605	121800	140577400	24300	24300	24300	24300	9
456	20240605	121700	140358700	24300	24300	24300	24300	19
457	20240605	121600	139897000	24300	24300	24300	24300	20
458	20240605	121500	139411000	24300	24300	24300	24300	54
459	20240605	121400	138098800	24300	24300	24300	24300	10
460	20240605	121300	137855800	24300	24300	24300	24300	5
461	20240605	121200	137734300	24250	24250	24250	24250	2
462	20240605	121100	137685800	24250	24250	24250	24250	12
463	20240605	121000	137394800	24250	24250	24250	24250	4
464	20240605	120900	137297800	24250	24250	24250	24250	9
465	20240605	120800	137079550	24200	24200	24200	24200	0
466	20240605	120700	137079550	24200	24200	24200	24200	23
467	20240605	120600	136522950	24250	24250	24250	24250	0
468	20240605	120500	136522950	24250	24250	24250	24250	19
469	20240605	120400	136062200	24250	24250	24250	24250	6
470	20240605	120300	135916700	24250	24250	24250	24250	1
471	20240605	120200	135892450	24250	24250	24250	24250	4
472	20240605	120100	135795450	24250	24250	24250	24250	12
473	20240605	120000	135504450	24250	24250	24250	24250	2
474	20240605	115900	135455950	24250	24250	24250	24250	2
475	20240605	115800	135407450	24250	24250	24250	24250	11
476	20240605	115700	135140700	24250	24250	24250	24250	8
477	20240605	115600	134946700	24200	24200	24200	24200	2
478	20240605	115500	134898300	24200	24200	24200	24200	20
479	20240605	115400	134414300	24250	24250	24250	24250	3
480	20240605	115300	134341550	24200	24250	24250	24200	9
481	20240605	115200	134123550	24200	24200	24200	24200	3
482	20240605	115100	134050950	24200	24200	24200	24200	2
483	20240605	115000	134002550	24250	24250	24250	24250	4
484	20240605	114900	133905550	24250	24250	24250	24250	15
485	20240605	114800	133541800	24250	24250	24250	24250	1
486	20240605	114700	133517550	24250	24250	24250	24250	6
487	20240605	114600	133372050	24250	24250	24250	24250	12
488	20240605	114500	133081050	24150	24250	24250	24150	31
489	20240605	114400	132331800	24250	24250	24250	24250	5
490	20240605	114300	132210550	24250	24250	24250	24250	9
491	20240605	114200	131992300	24250	24250	24250	24250	5
492	20240605	114100	131871050	24250	24250	24250	24250	4
493	20240605	114000	131774050	24200	24200	24200	24200	4
494	20240605	113900	131677250	24250	24250	24250	24250	2
495	20240605	113800	131628750	24250	24250	24250	24250	10
496	20240605	113700	131386250	24250	24250	24250	24250	18
497	20240605	113600	130949750	24250	24250	24250	24250	1
498	20240605	113500	130925500	24250	24250	24250	24250	4
499	20240605	113400	130828500	24250	24200	24250	24200	22
500	20240605	113300	130295900	24200	24200	24200	24200	0
501	20240605	113200	130295900	24200	24200	24200	24200	3
502	20240605	113100	130223300	24200	24200	24200	24200	27
503	20240605	113000	129569900	24200	24200	24200	24200	5
504	20240605	112900	129448900	24200	24200	24200	24200	5
505	20240605	112800	129327900	24150	24100	24150	24100	330
506	20240605	112700	121362150	24100	24100	24100	24100	1
507	20240605	112600	121338050	24150	24150	24150	24150	5
508	20240605	112500	121217300	24150	24150	24150	24150	22
509	20240605	112400	120686000	24100	24100	24100	24100	1
510	20240605	112300	120661900	24150	24150	24150	24150	5
511	20240605	112200	120541150	24150	24150	24150	24150	4
512	20240605	112100	120444550	24100	24100	24100	24100	20
513	20240605	112000	119962550	24150	24150	24150	24150	27
514	20240605	111900	119310500	24200	24200	24200	24200	17
515	20240605	111800	118899100	24150	24150	24150	24150	0
516	20240605	111700	118899100	24150	24150	24150	24150	25
517	20240605	111600	118295350	24200	24200	24200	24200	12
518	20240605	111500	118004950	24200	24200	24200	24200	6
519	20240605	111400	117859750	24200	24200	24200	24200	0
520	20240605	111300	117859750	24200	24200	24200	24200	16
521	20240605	111200	117472550	24200	24200	24200	24200	2
522	20240605	111100	117424150	24200	24200	24200	24200	14
523	20240605	111000	117085350	24150	24150	24150	24150	10
524	20240605	110900	116843850	24150	24150	24150	24150	13
525	20240605	110800	116529900	24200	24200	24200	24200	4
526	20240605	110700	116433100	24200	24150	24200	24150	22
527	20240605	110600	115901500	24150	24150	24150	24150	1
528	20240605	110500	115877350	24150	24150	24150	24150	1
529	20240605	110400	115853200	24150	24200	24200	24150	5
530	20240605	110300	115732250	24200	24150	24200	24150	16
531	20240605	110200	115345100	24150	24150	24150	24150	0
532	20240605	110100	115345100	24150	24150	24150	24150	20
533	20240605	110000	114862100	24150	24100	24150	24100	20
534	20240605	105900	114379150	24150	24150	24150	24150	10
535	20240605	105800	114137650	24150	24150	24150	24150	128
536	20240605	105700	111046450	24150	24150	24150	24150	15
537	20240605	105600	110684200	24150	24200	24200	24150	105
538	20240605	105500	108148200	24200	24200	24200	24200	5
539	20240605	105400	108027200	24200	24200	24200	24200	65
540	20240605	105300	106454200	24200	24200	24200	24200	0
541	20240605	105200	106454200	24200	24200	24200	24200	8
542	20240605	105100	106260600	24200	24150	24200	24150	221
543	20240605	105000	100923400	24200	24200	24200	24200	2
544	20240605	104900	100875000	24200	24200	24200	24200	4
545	20240605	104800	100778200	24150	24200	24200	24150	6
546	20240605	104700	100633050	24200	24200	24200	24200	30
547	20240605	104600	99907050	24200	24200	24200	24200	3
548	20240605	104500	99834450	24200	24200	24200	24200	13
549	20240605	104400	99519850	24200	24200	24200	24200	4
550	20240605	104300	99423050	24150	24150	24150	24150	72
551	20240605	104200	97684250	24150	24150	24150	24150	35
552	20240605	104100	96839000	24150	24150	24150	24150	70
553	20240605	104000	95148500	24200	24200	24200	24200	4
554	20240605	103900	95051700	24200	24200	24200	24200	15
555	20240605	103800	94688700	24200	24200	24200	24200	11
556	20240605	103700	94422500	24200	24200	24200	24200	0
557	20240605	103600	94422500	24200	24200	24200	24200	217
558	20240605	103500	89171100	24200	24200	24200	24200	72
559	20240605	103400	87428700	24250	24250	24250	24250	5
560	20240605	103300	87307450	24250	24250	24250	24200	21
561	20240605	103200	86798250	24250	24250	24250	24250	7
562	20240605	103100	86628500	24200	24250	24250	24200	2
563	20240605	103000	86580050	24250	24250	24250	24250	12
564	20240605	102900	86289050	24250	24250	24250	24250	4
565	20240605	102800	86192050	24200	24250	24250	24200	2
566	20240605	102700	86143600	24250	24250	24250	24250	14
567	20240605	102600	85804100	24250	24250	24250	24250	1
568	20240605	102500	85779850	24250	24250	24250	24250	12
569	20240605	102400	85488850	24250	24250	24250	24250	1
570	20240605	102300	85464600	24200	24250	24250	24200	2
571	20240605	102200	85416150	24300	24300	24300	24200	13
572	20240605	102100	85101250	24300	24250	24300	24250	116
573	20240605	102000	82282500	24250	24250	24250	24250	41
574	20240605	101900	81288250	24300	24300	24300	24300	2
575	20240605	101800	81239650	24300	24300	24300	24300	21
576	20240605	101700	80729350	24300	24300	24300	24300	4
577	20240605	101600	80632150	24250	24300	24300	24250	5
578	20240605	101500	80510700	24300	24200	24300	24200	618
579	20240605	101400	65554950	24200	24200	24200	24200	3
580	20240605	101300	65482350	24200	24200	24200	24200	5
581	20240605	101200	65361350	24200	24150	24200	24150	10
582	20240605	101100	65119750	24150	24150	24150	24150	0
583	20240605	101000	65119750	24150	24200	24200	24150	6
584	20240605	100900	64974600	24200	24100	24200	24100	10
585	20240605	100800	64733000	24100	24100	24100	24100	289
586	20240605	100700	57768100	24100	24200	24200	24100	19
587	20240605	100600	57310100	24200	24200	24200	24200	110
588	20240605	100500	54648100	24100	24200	24200	24100	277
589	20240605	100400	47964250	24200	24150	24200	24150	2
590	20240605	100300	47915900	24150	24150	24150	24150	1
591	20240605	100200	47891750	24150	24150	24150	24150	64
592	20240605	100100	46346150	24150	24200	24200	24150	19
593	20240605	100000	45887150	24200	24200	24200	24200	1
594	20240605	095900	45862950	24200	24200	24200	24200	15
595	20240605	095800	45499950	24200	24200	24200	24200	4
596	20240605	095700	45403150	24200	24200	24200	24200	0
597	20240605	095600	45403150	24200	24150	24200	24150	2
598	20240605	095500	45354800	24150	24150	24150	24150	0
599	20240605	095400	45354800	24150	24150	24150	24150	1
600	20240605	095300	45330650	24150	24150	24150	24150	0
601	20240605	095200	45330650	24150	24150	24150	24150	101
602	20240605	095100	42891500	24150	24150	24150	24150	20
603	20240605	095000	42408500	24150	24150	24150	24150	0
604	20240605	094900	42408500	24150	24150	24150	24150	0
605	20240605	094800	42408500	24150	24200	24200	24150	188
606	20240605	094700	37867200	24250	24250	24250	24250	0
607	20240605	094600	37867200	24250	24250	24250	24250	0
608	20240605	094500	37867200	24250	24250	24250	24250	170
609	20240605	094400	33744700	24200	24200	24200	24200	0
610	20240605	094300	33744700	24200	24200	24200	24200	0
611	20240605	094200	33744700	24200	24200	24200	24200	31
612	20240605	094100	32994500	24200	24250	24250	24200	3
613	20240605	094000	32921850	24200	24200	24200	24200	2
614	20240605	093900	32873450	24150	24150	24150	24150	0
615	20240605	093800	32873450	24150	24150	24150	24150	1
616	20240605	093700	32849300	24200	24250	24250	24200	357
617	20240605	093600	24204500	24300	24300	24300	24300	406
618	20240605	093500	14338700	24350	24350	24350	24350	4
619	20240605	093400	14241300	24350	24350	24350	24350	4
620	20240605	093300	14143900	24350	24350	24350	24350	3
621	20240605	093200	14070850	24350	24350	24350	24350	11
622	20240605	093100	13803000	24300	24300	24300	24300	0
623	20240605	093000	13803000	24300	24300	24300	24300	1
624	20240605	092900	13778700	24350	24350	24350	24350	0
625	20240605	092800	13778700	24350	24350	24350	24350	1
626	20240605	092700	13754350	24350	24350	24350	24350	43
627	20240605	092600	12707300	24350	24350	24350	24350	8
628	20240605	092500	12512500	24300	24300	24300	24300	4
629	20240605	092400	12415300	24300	24250	24300	24250	49
630	20240605	092300	11226850	24250	24250	24250	24250	0
631	20240605	092200	11226850	24250	24250	24250	24250	49
632	20240605	092100	10038600	24300	24300	24300	24300	94
633	20240605	092000	7754400	24350	24350	24350	24350	0
634	20240605	091900	7754400	24350	24350	24350	24350	31
635	20240605	091800	6999550	24350	24350	24350	24350	0
636	20240605	091700	6999550	24350	24350	24350	24350	0
637	20240605	091600	6999550	24350	24300	24350	24300	22
638	20240605	091500	6464850	24350	24350	24350	24350	1
639	20240605	091400	6440500	24350	24350	24350	24350	2
640	20240605	091300	6391800	24350	24350	24350	24350	20
641	20240605	091200	5904800	24300	24300	24300	24300	0
642	20240605	091100	5904800	24300	24300	24300	24300	0
643	20240605	091000	5904800	24300	24350	24350	24300	15
644	20240605	090900	5539900	24350	24350	24350	24350	0
645	20240605	090800	5539900	24350	24350	24350	24350	0
646	20240605	090700	5539900	24350	24350	24350	24350	10
647	20240605	090600	5296400	24400	24400	24400	24350	12
648	20240605	090500	5003900	24350	24350	24350	24350	0
649	20240605	090400	5003900	24350	24350	24350	24350	22
650	20240605	090300	4468200	24350	24400	24400	24350	80
651	20240605	090200	2517700	24400	24400	24400	24400	0
652	20240605	090100	2517700	24400	24450	24450	24400	82
653	20240605	090000	513450	24450	24450	24450	24450	21