KissMeData/078340/min/candle-20240605.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240605	195300	1382241450	40500	40500	40500	40500	1068
3	20240605	195200	1382241450	40500	40500	40500	40500	0
4	20240605	195100	1382241450	40500	40500	40500	40500	0
5	20240605	195000	1382241450	40500	40500	40500	40500	0
6	20240605	194900	1382241450	40500	40500	40500	40500	0
7	20240605	194800	1382241450	40500	40500	40500	40500	0
8	20240605	194700	1382241450	40500	40500	40500	40500	0
9	20240605	194600	1382241450	40500	40500	40500	40500	0
10	20240605	194500	1382241450	40500	40500	40500	40500	0
11	20240605	194400	1382241450	40500	40500	40500	40500	0
12	20240605	194300	1382241450	40500	40500	40500	40500	0
13	20240605	194200	1382241450	40500	40500	40500	40500	0
14	20240605	194100	1382241450	40500	40500	40500	40500	0
15	20240605	194000	1382241450	40500	40500	40500	40500	0
16	20240605	193900	1382241450	40500	40500	40500	40500	0
17	20240605	193800	1382241450	40500	40500	40500	40500	0
18	20240605	193700	1382241450	40500	40500	40500	40500	0
19	20240605	193600	1382241450	40500	40500	40500	40500	0
20	20240605	193500	1382241450	40500	40500	40500	40500	0
21	20240605	193400	1382241450	40500	40500	40500	40500	0
22	20240605	193300	1382241450	40500	40500	40500	40500	0
23	20240605	193200	1382241450	40500	40500	40500	40500	0
24	20240605	193100	1382241450	40500	40500	40500	40500	0
25	20240605	193000	1382241450	40500	40500	40500	40500	0
26	20240605	192900	1382241450	40500	40500	40500	40500	0
27	20240605	192800	1382241450	40500	40500	40500	40500	0
28	20240605	192700	1382241450	40500	40500	40500	40500	0
29	20240605	192600	1382241450	40500	40500	40500	40500	0
30	20240605	192500	1382241450	40500	40500	40500	40500	0
31	20240605	192400	1382241450	40500	40500	40500	40500	0
32	20240605	192300	1382241450	40500	40500	40500	40500	1068
33	20240605	192200	1382241450	40500	40500	40500	40500	0
34	20240605	192100	1382241450	40500	40500	40500	40500	0
35	20240605	192000	1382241450	40500	40500	40500	40500	0
36	20240605	191900	1382241450	40500	40500	40500	40500	0
37	20240605	191800	1382241450	40500	40500	40500	40500	0
38	20240605	191700	1382241450	40500	40500	40500	40500	0
39	20240605	191600	1382241450	40500	40500	40500	40500	0
40	20240605	191500	1382241450	40500	40500	40500	40500	0
41	20240605	191400	1382241450	40500	40500	40500	40500	0
42	20240605	191300	1382241450	40500	40500	40500	40500	0
43	20240605	191200	1382241450	40500	40500	40500	40500	0
44	20240605	191100	1382241450	40500	40500	40500	40500	0
45	20240605	191000	1382241450	40500	40500	40500	40500	0
46	20240605	190900	1382241450	40500	40500	40500	40500	0
47	20240605	190800	1382241450	40500	40500	40500	40500	0
48	20240605	190700	1382241450	40500	40500	40500	40500	0
49	20240605	190600	1382241450	40500	40500	40500	40500	0
50	20240605	190500	1382241450	40500	40500	40500	40500	0
51	20240605	190400	1382241450	40500	40500	40500	40500	0
52	20240605	190300	1382241450	40500	40500	40500	40500	0
53	20240605	190200	1382241450	40500	40500	40500	40500	0
54	20240605	190100	1382241450	40500	40500	40500	40500	0
55	20240605	190000	1382241450	40500	40500	40500	40500	0
56	20240605	185900	1382241450	40500	40500	40500	40500	0
57	20240605	185800	1382241450	40500	40500	40500	40500	0
58	20240605	185700	1382241450	40500	40500	40500	40500	0
59	20240605	185600	1382241450	40500	40500	40500	40500	0
60	20240605	185500	1382241450	40500	40500	40500	40500	0
61	20240605	185400	1382241450	40500	40500	40500	40500	0
62	20240605	185300	1382241450	40500	40500	40500	40500	1068
63	20240605	185200	1382241450	40500	40500	40500	40500	0
64	20240605	185100	1382241450	40500	40500	40500	40500	0
65	20240605	185000	1382241450	40500	40500	40500	40500	0
66	20240605	184900	1382241450	40500	40500	40500	40500	0
67	20240605	184800	1382241450	40500	40500	40500	40500	0
68	20240605	184700	1382241450	40500	40500	40500	40500	0
69	20240605	184600	1382241450	40500	40500	40500	40500	0
70	20240605	184500	1382241450	40500	40500	40500	40500	0
71	20240605	184400	1382241450	40500	40500	40500	40500	0
72	20240605	184300	1382241450	40500	40500	40500	40500	0
73	20240605	184200	1382241450	40500	40500	40500	40500	0
74	20240605	184100	1382241450	40500	40500	40500	40500	0
75	20240605	184000	1382241450	40500	40500	40500	40500	0
76	20240605	183900	1382241450	40500	40500	40500	40500	0
77	20240605	183800	1382241450	40500	40500	40500	40500	0
78	20240605	183700	1382241450	40500	40500	40500	40500	0
79	20240605	183600	1382241450	40500	40500	40500	40500	0
80	20240605	183500	1382241450	40500	40500	40500	40500	0
81	20240605	183400	1382241450	40500	40500	40500	40500	0
82	20240605	183300	1382241450	40500	40500	40500	40500	0
83	20240605	183200	1382241450	40500	40500	40500	40500	0
84	20240605	183100	1382241450	40500	40500	40500	40500	0
85	20240605	183000	1382241450	40500	40500	40500	40500	0
86	20240605	182900	1382241450	40500	40500	40500	40500	0
87	20240605	182800	1382241450	40500	40500	40500	40500	0
88	20240605	182700	1382241450	40500	40500	40500	40500	0
89	20240605	182600	1382241450	40500	40500	40500	40500	0
90	20240605	182500	1382241450	40500	40500	40500	40500	0
91	20240605	182400	1382241450	40500	40500	40500	40500	0
92	20240605	182300	1382241450	40500	40500	40500	40500	1068
93	20240605	182200	1382241450	40500	40500	40500	40500	0
94	20240605	182100	1382241450	40500	40500	40500	40500	0
95	20240605	182000	1382241450	40500	40500	40500	40500	0
96	20240605	181900	1382241450	40500	40500	40500	40500	0
97	20240605	181800	1382241450	40500	40500	40500	40500	0
98	20240605	181700	1382241450	40500	40500	40500	40500	0
99	20240605	181600	1382241450	40500	40500	40500	40500	0
100	20240605	181500	1382241450	40500	40500	40500	40500	0
101	20240605	181400	1382241450	40500	40500	40500	40500	0
102	20240605	181300	1382241450	40500	40500	40500	40500	0
103	20240605	181200	1382241450	40500	40500	40500	40500	0
104	20240605	181100	1382241450	40500	40500	40500	40500	0
105	20240605	181000	1382241450	40500	40500	40500	40500	0
106	20240605	180900	1382241450	40500	40500	40500	40500	0
107	20240605	180800	1382241450	40500	40500	40500	40500	0
108	20240605	180700	1382241450	40500	40500	40500	40500	0
109	20240605	180600	1382241450	40500	40500	40500	40500	0
110	20240605	180500	1382241450	40500	40500	40500	40500	0
111	20240605	180400	1382241450	40500	40500	40500	40500	0
112	20240605	180300	1382241450	40500	40500	40500	40500	0
113	20240605	180200	1382241450	40500	40500	40500	40500	0
114	20240605	180100	1382241450	40500	40500	40500	40500	0
115	20240605	180000	1382241450	40500	40500	40500	40500	0
116	20240605	175900	1382241450	40500	40500	40500	40500	0
117	20240605	175800	1382241450	40500	40500	40500	40500	0
118	20240605	175700	1382241450	40500	40500	40500	40500	0
119	20240605	175600	1382241450	40500	40500	40500	40500	0
120	20240605	175500	1382241450	40500	40500	40500	40500	0
121	20240605	175400	1382241450	40500	40500	40500	40500	0
122	20240605	175300	1382241450	40500	40500	40500	40500	1068
123	20240605	175200	1382241450	40500	40500	40500	40500	0
124	20240605	175100	1382241450	40500	40500	40500	40500	0
125	20240605	175000	1382241450	40500	40500	40500	40500	0
126	20240605	174900	1382241450	40500	40500	40500	40500	0
127	20240605	174800	1382241450	40500	40500	40500	40500	0
128	20240605	174700	1382241450	40500	40500	40500	40500	0
129	20240605	174600	1382241450	40500	40500	40500	40500	0
130	20240605	174500	1382241450	40500	40500	40500	40500	0
131	20240605	174400	1382241450	40500	40500	40500	40500	0
132	20240605	174300	1382241450	40500	40500	40500	40500	0
133	20240605	174200	1382241450	40500	40500	40500	40500	0
134	20240605	174100	1382241450	40500	40500	40500	40500	0
135	20240605	174000	1382241450	40500	40500	40500	40500	0
136	20240605	173900	1382241450	40500	40500	40500	40500	0
137	20240605	173800	1382241450	40500	40500	40500	40500	0
138	20240605	173700	1382241450	40500	40500	40500	40500	0
139	20240605	173600	1382241450	40500	40500	40500	40500	0
140	20240605	173500	1382241450	40500	40500	40500	40500	0
141	20240605	173400	1382241450	40500	40500	40500	40500	0
142	20240605	173300	1382241450	40500	40500	40500	40500	0
143	20240605	173200	1382241450	40500	40500	40500	40500	0
144	20240605	173100	1382241450	40500	40500	40500	40500	0
145	20240605	173000	1382241450	40500	40500	40500	40500	0
146	20240605	172900	1382241450	40500	40500	40500	40500	0
147	20240605	172800	1382241450	40500	40500	40500	40500	0
148	20240605	172700	1382241450	40500	40500	40500	40500	0
149	20240605	172600	1382241450	40500	40500	40500	40500	0
150	20240605	172500	1382241450	40500	40500	40500	40500	0
151	20240605	172400	1382241450	40500	40500	40500	40500	0
152	20240605	172300	1382241450	40500	40500	40500	40500	1068
153	20240605	172200	1382241450	40500	40500	40500	40500	0
154	20240605	172100	1382241450	40500	40500	40500	40500	0
155	20240605	172000	1382241450	40500	40500	40500	40500	0
156	20240605	171900	1382241450	40500	40500	40500	40500	0
157	20240605	171800	1382241450	40500	40500	40500	40500	0
158	20240605	171700	1382241450	40500	40500	40500	40500	0
159	20240605	171600	1382241450	40500	40500	40500	40500	0
160	20240605	171500	1382241450	40500	40500	40500	40500	0
161	20240605	171400	1382241450	40500	40500	40500	40500	0
162	20240605	171300	1382241450	40500	40500	40500	40500	0
163	20240605	171200	1382241450	40500	40500	40500	40500	0
164	20240605	171100	1382241450	40500	40500	40500	40500	0
165	20240605	171000	1382241450	40500	40500	40500	40500	0
166	20240605	170900	1382241450	40500	40500	40500	40500	0
167	20240605	170800	1382241450	40500	40500	40500	40500	0
168	20240605	170700	1382241450	40500	40500	40500	40500	0
169	20240605	170600	1382241450	40500	40500	40500	40500	0
170	20240605	170500	1382241450	40500	40500	40500	40500	0
171	20240605	170400	1382241450	40500	40500	40500	40500	0
172	20240605	170300	1382241450	40500	40500	40500	40500	0
173	20240605	170200	1382241450	40500	40500	40500	40500	0
174	20240605	170100	1382241450	40500	40500	40500	40500	0
175	20240605	170000	1382241450	40500	40500	40500	40500	0
176	20240605	165900	1382241450	40500	40500	40500	40500	0
177	20240605	165800	1382241450	40500	40500	40500	40500	0
178	20240605	165700	1382241450	40500	40500	40500	40500	0
179	20240605	165600	1382241450	40500	40500	40500	40500	0
180	20240605	165500	1382241450	40500	40500	40500	40500	0
181	20240605	165400	1382241450	40500	40500	40500	40500	0
182	20240605	165300	1382241450	40500	40500	40500	40500	1068
183	20240605	165200	1382241450	40500	40500	40500	40500	0
184	20240605	165100	1382241450	40500	40500	40500	40500	0
185	20240605	165000	1382241450	40500	40500	40500	40500	0
186	20240605	164900	1382241450	40500	40500	40500	40500	0
187	20240605	164800	1382241450	40500	40500	40500	40500	0
188	20240605	164700	1382241450	40500	40500	40500	40500	0
189	20240605	164600	1382241450	40500	40500	40500	40500	0
190	20240605	164500	1382241450	40500	40500	40500	40500	0
191	20240605	164400	1382241450	40500	40500	40500	40500	0
192	20240605	164300	1382241450	40500	40500	40500	40500	0
193	20240605	164200	1382241450	40500	40500	40500	40500	0
194	20240605	164100	1382241450	40500	40500	40500	40500	0
195	20240605	164000	1382241450	40500	40500	40500	40500	0
196	20240605	163900	1382241450	40500	40500	40500	40500	0
197	20240605	163800	1382241450	40500	40500	40500	40500	0
198	20240605	163700	1382241450	40500	40500	40500	40500	0
199	20240605	163600	1382241450	40500	40500	40500	40500	0
200	20240605	163500	1382241450	40500	40500	40500	40500	0
201	20240605	163400	1382241450	40500	40500	40500	40500	0
202	20240605	163300	1382241450	40500	40500	40500	40500	0
203	20240605	163200	1382241450	40500	40500	40500	40500	0
204	20240605	163100	1382241450	40500	40500	40500	40500	0
205	20240605	163000	1382241450	40500	40500	40500	40500	0
206	20240605	162900	1382241450	40500	40500	40500	40500	0
207	20240605	162800	1382241450	40500	40500	40500	40500	0
208	20240605	162700	1382241450	40500	40500	40500	40500	0
209	20240605	162600	1382241450	40500	40500	40500	40500	0
210	20240605	162500	1382241450	40500	40500	40500	40500	0
211	20240605	162400	1382241450	40500	40500	40500	40500	0
212	20240605	162300	1382241450	40500	40500	40500	40500	1068
213	20240605	162200	1382241450	40500	40500	40500	40500	0
214	20240605	162100	1382241450	40500	40500	40500	40500	0
215	20240605	162000	1382241450	40500	40500	40500	40500	0
216	20240605	161900	1382241450	40500	40500	40500	40500	0
217	20240605	161800	1382241450	40500	40500	40500	40500	0
218	20240605	161700	1382241450	40500	40500	40500	40500	0
219	20240605	161600	1382241450	40500	40500	40500	40500	0
220	20240605	161500	1382241450	40500	40500	40500	40500	0
221	20240605	161400	1382241450	40500	40500	40500	40500	0
222	20240605	161300	1382241450	40500	40500	40500	40500	0
223	20240605	161200	1382241450	40500	40500	40500	40500	0
224	20240605	161100	1382241450	40500	40500	40500	40500	0
225	20240605	161000	1382241450	40500	40500	40500	40500	0
226	20240605	160900	1382241450	40500	40500	40500	40500	0
227	20240605	160800	1382241450	40500	40500	40500	40500	0
228	20240605	160700	1382241450	40500	40500	40500	40500	0
229	20240605	160600	1382241450	40500	40500	40500	40500	0
230	20240605	160500	1382241450	40500	40500	40500	40500	0
231	20240605	160400	1382241450	40500	40500	40500	40500	0
232	20240605	160300	1382241450	40500	40500	40500	40500	0
233	20240605	160200	1382241450	40500	40500	40500	40500	0
234	20240605	160100	1382241450	40500	40500	40500	40500	0
235	20240605	160000	1382241450	40500	40500	40500	40500	0
236	20240605	155900	1382241450	40500	40500	40500	40500	0
237	20240605	155800	1382241450	40500	40500	40500	40500	0
238	20240605	155700	1382241450	40500	40500	40500	40500	0
239	20240605	155600	1382241450	40500	40500	40500	40500	0
240	20240605	155500	1382241450	40500	40500	40500	40500	0
241	20240605	155400	1382241450	40500	40500	40500	40500	0
242	20240605	155300	1382241450	40500	40500	40500	40500	1068
243	20240605	155200	1382241450	40500	40500	40500	40500	0
244	20240605	155100	1382241450	40500	40500	40500	40500	0
245	20240605	155000	1382241450	40500	40500	40500	40500	0
246	20240605	154900	1382241450	40500	40500	40500	40500	0
247	20240605	154800	1382241450	40500	40500	40500	40500	0
248	20240605	154700	1382241450	40500	40500	40500	40500	0
249	20240605	154600	1382241450	40500	40500	40500	40500	0
250	20240605	154500	1382241450	40500	40500	40500	40500	0
251	20240605	154400	1382241450	40500	40500	40500	40500	0
252	20240605	154300	1382241450	40500	40500	40500	40500	0
253	20240605	154200	1382241450	40500	40500	40500	40500	0
254	20240605	154100	1382241450	40500	40500	40500	40500	0
255	20240605	154000	1382241450	40500	40500	40500	40500	0
256	20240605	153900	1382241450	40500	40500	40500	40500	0
257	20240605	153800	1382241450	40500	40500	40500	40500	0
258	20240605	153700	1382241450	40500	40500	40500	40500	0
259	20240605	153600	1382241450	40500	40500	40500	40500	0
260	20240605	153500	1382241450	40500	40500	40500	40500	0
261	20240605	153400	1382241450	40500	40500	40500	40500	0
262	20240605	153300	1382241450	40500	40500	40500	40500	0
263	20240605	153200	1382241450	40500	40500	40500	40500	0
264	20240605	153100	1382241450	40500	40500	40500	40500	0
265	20240605	153000	1382241450	40500	40500	40500	40500	1068
266	20240605	152900	1338987450	40700	40700	40700	40700	0
267	20240605	152800	1338987450	40700	40700	40700	40700	0
268	20240605	152700	1338987450	40700	40700	40700	40700	0
269	20240605	152600	1338987450	40700	40700	40700	40700	0
270	20240605	152500	1338987450	40700	40700	40700	40700	0
271	20240605	152400	1338987450	40700	40700	40700	40700	0
272	20240605	152300	1338987450	40700	40700	40700	40700	0
273	20240605	152200	1338987450	40700	40700	40700	40700	0
274	20240605	152100	1338987450	40700	40700	40700	40700	0
275	20240605	152000	1338987450	40700	40700	40700	40700	0
276	20240605	151900	1338987450	40700	40650	40750	40600	186
277	20240605	151800	1331426450	40600	40650	40650	40600	57
278	20240605	151700	1329109650	40650	40650	40650	40600	106
279	20240605	151600	1324801300	40650	40650	40650	40650	26
280	20240605	151500	1323744400	40600	40700	40750	40600	170
281	20240605	151400	1316833050	40700	40700	40700	40700	157
282	20240605	151300	1310443150	40700	40700	40700	40700	56
283	20240605	151200	1308163950	40700	40700	40700	40650	37
284	20240605	151100	1306658250	40700	40700	40700	40700	0
285	20240605	151000	1306658250	40700	40650	40700	40650	36
286	20240605	150900	1305193600	40700	40700	40700	40650	77
287	20240605	150800	1302061350	40700	40700	40700	40650	32
288	20240605	150700	1300759350	40700	40650	40700	40650	26
289	20240605	150600	1299702050	40550	40650	40700	40550	216
290	20240605	150500	1290921150	40650	40700	40700	40650	54
291	20240605	150400	1288724800	40650	40700	40700	40650	34
292	20240605	150300	1287341400	40650	40650	40650	40650	3
293	20240605	150200	1287219450	40650	40750	40750	40550	2157
294	20240605	150100	1199392150	40800	40750	40800	40750	1406
295	20240605	150000	1142061700	40750	40750	40750	40750	25
296	20240605	145900	1141042950	40700	40750	40750	40700	30
297	20240605	145800	1139820550	40700	40700	40700	40700	22
298	20240605	145700	1138925150	40700	40750	40750	40700	46
299	20240605	145600	1137051700	40700	40700	40700	40700	0
300	20240605	145500	1137051700	40700	40700	40750	40650	387
301	20240605	145400	1121314450	40700	40750	40750	40700	166
302	20240605	145300	1114557000	40700	40700	40700	40700	4
303	20240605	145200	1114394200	40700	40750	40750	40700	82
304	20240605	145100	1111054100	40750	40700	40750	40700	18
305	20240605	145000	1110321150	40750	40750	40750	40750	26
306	20240605	144900	1109261650	40750	40750	40750	40700	60
307	20240605	144800	1106817900	40700	40700	40700	40700	54
308	20240605	144700	1104620100	40700	40700	40750	40700	363
309	20240605	144600	1089843700	40700	40700	40700	40700	1
310	20240605	144500	1089803000	40700	40700	40750	40700	134
311	20240605	144400	1084347950	40700	40750	40750	40700	204
312	20240605	144300	1076042700	40700	40700	40700	40700	11
313	20240605	144200	1075595000	40750	40750	40750	40750	49
314	20240605	144100	1073598250	40750	40750	40750	40750	0
315	20240605	144000	1073598250	40750	40750	40750	40700	88
316	20240605	143900	1070012900	40700	40750	40750	40700	80
317	20240605	143800	1066754450	40700	40700	40750	40700	14
318	20240605	143700	1066184550	40750	40750	40750	40750	25
319	20240605	143600	1065165800	40750	40700	40750	40700	7
320	20240605	143500	1064880850	40700	40750	40750	40700	35
321	20240605	143400	1063455100	40700	40700	40700	40700	47
322	20240605	143300	1061542200	40700	40650	40700	40650	88
323	20240605	143200	1057962100	40650	40650	40700	40600	459
324	20240605	143100	1039315550	40650	40600	40650	40600	64
325	20240605	143000	1036714450	40650	40650	40650	40650	26
326	20240605	142900	1035657550	40650	40650	40650	40650	25
327	20240605	142800	1034641300	40600	40650	40650	40600	60
328	20240605	142700	1032204100	40600	40650	40650	40600	31
329	20240605	142600	1030944100	40650	40650	40650	40650	0
330	20240605	142500	1030944100	40650	40650	40650	40600	75
331	20240605	142400	1027896650	40600	40650	40650	40600	35
332	20240605	142300	1026474400	40650	40650	40650	40650	1
333	20240605	142200	1026433750	40650	40650	40650	40650	26
334	20240605	142100	1025376850	40600	40600	40600	40600	49
335	20240605	142000	1023387450	40650	40700	40700	40650	34
336	20240605	141900	1022004100	40650	40750	40750	40650	318
337	20240605	141800	1009063300	40700	40700	40700	40700	4
338	20240605	141700	1008900500	40700	40750	40750	40700	40
339	20240605	141600	1007271200	40700	40700	40700	40700	167
340	20240605	141500	1000474300	40750	40750	40750	40750	49
341	20240605	141400	998477550	40700	40750	40750	40700	59
342	20240605	141300	996074950	40700	40700	40700	40700	10
343	20240605	141200	995667950	40700	40750	40750	40700	56
344	20240605	141100	993386300	40700	40750	40750	40700	71
345	20240605	141000	990495100	40750	40700	40750	40700	27
346	20240605	140900	989394950	40750	40750	40750	40700	40
347	20240605	140800	987765450	40700	40700	40750	40700	68
348	20240605	140700	984996600	40700	40750	40750	40700	30
349	20240605	140600	983774350	40700	40700	40700	40700	112
350	20240605	140500	979215950	40750	40700	40750	40700	183
351	20240605	140400	971766550	40750	40750	40750	40750	25
352	20240605	140300	970747800	40750	40700	40750	40700	24
353	20240605	140200	969769900	40700	40750	40750	40700	50
354	20240605	140100	967733650	40700	40700	40700	40700	10
355	20240605	140000	967326650	40750	40750	40750	40700	142
356	20240605	135900	961542000	40750	40750	40750	40750	25
357	20240605	135800	960523250	40750	40750	40750	40750	23
358	20240605	135700	959586000	40700	40750	40750	40700	36
359	20240605	135600	958119500	40700	40750	40750	40700	38
360	20240605	135500	956572500	40750	40700	40750	40700	72
361	20240605	135400	953639000	40750	40750	40750	40750	60
362	20240605	135300	951194000	40700	40700	40700	40700	20
363	20240605	135200	950380000	40750	40750	40750	40750	29
364	20240605	135100	949198250	40750	40750	40750	40750	0
365	20240605	135000	949198250	40750	40700	40750	40700	36
366	20240605	134900	947731750	40750	40750	40750	40750	127
367	20240605	134800	942556500	40750	40700	40750	40700	26
368	20240605	134700	941497100	40700	40700	40750	40700	30
369	20240605	134600	940274850	40700	40700	40700	40700	36
370	20240605	134500	938809650	40700	40750	40750	40700	34
371	20240605	134400	937424400	40750	40750	40750	40700	28
372	20240605	134300	936283500	40700	40750	40750	40700	139
373	20240605	134200	930626100	40700	40700	40750	40700	50
374	20240605	134100	928589850	40700	40700	40700	40700	0
375	20240605	134000	928589850	40700	40750	40750	40700	56
376	20240605	133900	926309350	40700	40750	40750	40700	27
377	20240605	133800	925209200	40700	40700	40700	40700	10
378	20240605	133700	924802200	40750	40700	40750	40700	111
379	20240605	133600	920283200	40700	40750	40750	40700	14
380	20240605	133500	919712800	40750	40700	40750	40700	30
381	20240605	133400	918490550	40700	40750	40750	40700	74
382	20240605	133300	915477500	40700	40700	40700	40700	1
383	20240605	133200	915436800	40700	40750	40750	40700	50
384	20240605	133100	913399350	40700	40700	40700	40700	42
385	20240605	133000	911689950	40750	40750	40750	40750	53
386	20240605	132900	909530200	40700	40750	40750	40700	49
387	20240605	132800	907533500	40650	40650	40650	40650	1
388	20240605	132700	907492850	40700	40650	40700	40650	927
389	20240605	132600	869764450	40700	40700	40700	40700	24
390	20240605	132500	868787650	40650	40650	40700	40650	66
391	20240605	132400	866103500	40700	40700	40700	40700	26
392	20240605	132300	865045300	40650	40650	40650	40650	12
393	20240605	132200	864557500	40700	40650	40700	40650	27
394	20240605	132100	863458700	40650	40650	40650	40650	0
395	20240605	132000	863458700	40650	40650	40700	40650	67
396	20240605	131900	860733850	40650	40700	40700	40650	37
397	20240605	131800	859228550	40650	40650	40650	40650	153
398	20240605	131700	853009100	40650	40700	40700	40650	53
399	20240605	131600	850852150	40650	40650	40650	40650	2
400	20240605	131500	850770850	40650	40650	40700	40650	72
401	20240605	131400	847842750	40700	40700	40700	40700	25
402	20240605	131300	846825250	40650	40650	40650	40650	12
403	20240605	131200	846337450	40700	40650	40700	40650	51
404	20240605	131100	844263000	40650	40700	40700	40650	50
405	20240605	131000	842228500	40700	40600	40700	40600	28
406	20240605	130900	841090300	40600	40700	40700	40600	50
407	20240605	130800	839057250	40700	40650	40700	40650	90
408	20240605	130700	835396750	40650	40700	40700	40650	66
409	20240605	130600	832712550	40650	40650	40650	40650	0
410	20240605	130500	832712550	40650	40650	40700	40650	107
411	20240605	130400	828361800	40650	40650	40700	40650	62
412	20240605	130300	825840750	40600	40650	40700	40600	750
413	20240605	130200	795353050	40700	40650	40700	40650	57
414	20240605	130100	793033500	40650	40700	40700	40650	38
415	20240605	130000	791488200	40700	40650	40700	40650	38
416	20240605	125900	789942250	40700	40700	40700	40700	31
417	20240605	125800	788680550	40700	40700	40700	40700	0
418	20240605	125700	788680550	40700	40650	40700	40550	101
419	20240605	125600	784576200	40550	40550	40550	40550	10
420	20240605	125500	784170700	40550	40650	40700	40550	211
421	20240605	125400	775598850	40700	40700	40700	40700	25
422	20240605	125300	774581350	40650	40650	40650	40650	1
423	20240605	125200	774540700	40650	40650	40700	40650	66
424	20240605	125100	771856550	40650	40650	40650	40650	30
425	20240605	125000	770637050	40700	40650	40700	40650	62
426	20240605	124900	768114750	40600	40700	40700	40600	169
427	20240605	124800	761243950	40650	40650	40650	40600	53
428	20240605	124700	759090850	40600	40650	40700	40600	129
429	20240605	124600	753845850	40650	40650	40650	40650	20
430	20240605	124500	753032850	40700	40650	40700	40650	136
431	20240605	124400	747503200	40700	40650	40700	40650	51
432	20240605	124300	745428600	40650	40600	40650	40600	31
433	20240605	124200	744168500	40650	40650	40650	40650	50
434	20240605	124100	742136000	40600	40600	40600	40600	10
435	20240605	124000	741730000	40650	40650	40650	40650	28
436	20240605	123900	740591800	40600	40650	40650	40600	27
437	20240605	123800	739494300	40650	40600	40650	40600	26
438	20240605	123700	738438600	40600	40600	40650	40500	168
439	20240605	123600	731621950	40600	40650	40650	40600	161
440	20240605	123500	725077450	40650	40700	40700	40650	60
441	20240605	123400	722635950	40650	40700	40700	40650	95
442	20240605	123300	718771600	40700	40700	40700	40650	30
443	20240605	123200	717551200	40650	40700	40700	40650	65
444	20240605	123100	714908900	40700	40700	40700	40700	0
445	20240605	123000	714908900	40700	40650	40700	40650	11
446	20240605	122900	714461700	40650	40700	40700	40650	17
447	20240605	122800	713770550	40650	40650	40700	40650	97
448	20240605	122700	709824500	40500	40500	40500	40500	0
449	20240605	122600	709824500	40500	40650	40700	40500	100
450	20240605	122500	705760100	40700	40700	40700	40700	56
451	20240605	122400	703480900	40700	40700	40700	40700	0
452	20240605	122300	703480900	40700	40700	40700	40700	15
453	20240605	122200	702870400	40700	40700	40700	40650	66
454	20240605	122100	700184300	40700	40700	40700	40700	66
455	20240605	122000	697498100	40700	40700	40750	40700	463
456	20240605	121900	678652050	40750	40750	40750	40750	21
457	20240605	121800	677796300	40750	40750	40750	40700	44
458	20240605	121700	676003800	40750	40750	40750	40750	3
459	20240605	121600	675881550	40700	40700	40700	40650	555
460	20240605	121500	653298050	40650	40650	40650	40650	0
461	20240605	121400	653298050	40650	40700	40700	40650	75
462	20240605	121300	650248800	40650	40600	40650	40600	420
463	20240605	121200	633184850	40550	40550	40550	40550	1
464	20240605	121100	633144300	40600	40600	40600	40600	32
465	20240605	121000	631845100	40550	40550	40600	40500	673
466	20240605	120900	604537850	40550	40550	40550	40550	101
467	20240605	120800	600442300	40550	40550	40550	40550	17
468	20240605	120700	599752950	40550	40550	40550	40500	49
469	20240605	120600	597766500	40550	40550	40550	40550	0
470	20240605	120500	597766500	40550	40550	40550	40550	94
471	20240605	120400	593954800	40550	40550	40550	40500	8
472	20240605	120300	593630600	40550	40500	40550	40500	18
473	20240605	120200	592901300	40500	40500	40500	40500	4
474	20240605	120100	592739300	40550	40550	40550	40550	1
475	20240605	120000	592698750	40500	40500	40500	40500	3
476	20240605	115900	592577250	40500	40500	40550	40500	30
477	20240605	115800	591361550	40500	40550	40550	40500	47
478	20240605	115700	589455850	40550	40550	40550	40550	7
479	20240605	115600	589172000	40500	40500	40500	40500	4
480	20240605	115500	589010000	40500	40500	40500	40500	10
481	20240605	115400	588605000	40500	40550	40550	40500	57
482	20240605	115300	586293900	40550	40550	40550	40550	1
483	20240605	115200	586253350	40500	40500	40500	40500	4
484	20240605	115100	586091350	40500	40500	40500	40500	10
485	20240605	115000	585686350	40500	40500	40550	40500	16
486	20240605	114900	585037850	40550	40550	40550	40550	2
487	20240605	114800	584956750	40500	40500	40500	40500	10
488	20240605	114700	584551750	40500	40500	40500	40500	0
489	20240605	114600	584551750	40500	40500	40500	40500	0
490	20240605	114500	584551750	40500	40500	40500	40500	1
491	20240605	114400	584511250	40500	40500	40500	40500	10
492	20240605	114300	584106250	40500	40500	40500	40500	0
493	20240605	114200	584106250	40500	40500	40500	40500	0
494	20240605	114100	584106250	40500	40500	40500	40500	2
495	20240605	114000	584025250	40550	40500	40550	40500	18
496	20240605	113900	583296200	40500	40500	40500	40500	98
497	20240605	113800	579327200	40500	40550	40550	40500	10
498	20240605	113700	578922000	40550	40550	40550	40550	18
499	20240605	113600	578192100	40500	40550	40550	40500	13
500	20240605	113500	577665450	40500	40500	40500	40500	1
501	20240605	113400	577624950	40500	40500	40500	40500	6
502	20240605	113300	577381950	40500	40500	40500	40500	0
503	20240605	113200	577381950	40500	40550	40550	40500	123
504	20240605	113100	572394900	40500	40500	40500	40400	192
505	20240605	113000	564619100	40500	40350	40500	40350	238
506	20240605	112900	555004900	40350	40350	40350	40350	8
507	20240605	112800	554682100	40350	40350	40400	40350	26
508	20240605	112700	553632850	40350	40400	40400	40350	177
509	20240605	112600	546483600	40400	40400	40400	40400	192
510	20240605	112500	538726800	40400	40400	40400	40400	10
511	20240605	112400	538322800	40450	40450	40450	40450	0
512	20240605	112300	538322800	40450	40400	40450	40400	12
513	20240605	112200	537837700	40400	40400	40400	40400	0
514	20240605	112100	537837700	40400	40450	40450	40400	123
515	20240605	112000	532863400	40400	40400	40400	40400	384
516	20240605	111900	517349800	40500	40500	40500	40500	2
517	20240605	111800	517268800	40400	40400	40400	40400	0
518	20240605	111700	517268800	40400	40400	40400	40400	10
519	20240605	111600	516864800	40400	40500	40550	40400	290
520	20240605	111500	505118600	40500	40450	40500	40450	100
521	20240605	111400	501073550	40400	40450	40450	40400	299
522	20240605	111300	488981100	40450	40450	40450	40450	10
523	20240605	111200	488576600	40500	40450	40500	40450	2
524	20240605	111100	488495650	40450	40450	40450	40450	7
525	20240605	111000	488212500	40450	40450	40450	40450	0
526	20240605	110900	488212500	40450	40500	40500	40450	12
527	20240605	110800	487727000	40500	40500	40500	40500	0
528	20240605	110700	487727000	40500	40500	40500	40500	5
529	20240605	110600	487524500	40500	40450	40500	40450	41
530	20240605	110500	485864500	40500	40500	40500	40500	0
531	20240605	110400	485864500	40500	40500	40500	40500	32
532	20240605	110300	484568500	40500	40500	40500	40500	37
533	20240605	110200	483070000	40500	40500	40500	40500	73
534	20240605	110100	480113500	40550	40550	40550	40550	14
535	20240605	110000	479545800	40500	40500	40500	40500	0
536	20240605	105900	479545800	40500	40500	40500	40500	0
537	20240605	105800	479545800	40500	40550	40550	40500	29
538	20240605	105700	478370350	40550	40500	40550	40500	122
539	20240605	105600	473428250	40500	40500	40500	40450	59
540	20240605	105500	471039600	40450	40450	40450	40450	46
541	20240605	105400	469178900	40450	40450	40450	40450	15
542	20240605	105300	468572150	40450	40450	40450	40450	3
543	20240605	105200	468450800	40400	40450	40450	40400	335
544	20240605	105100	454915050	40500	40450	40500	40450	6
545	20240605	105000	454672300	40450	40450	40450	40450	20
546	20240605	104900	453863300	40450	40450	40450	40450	7
547	20240605	104800	453580150	40450	40450	40450	40450	13
548	20240605	104700	453054300	40450	40450	40450	40450	11
549	20240605	104600	452609350	40450	40450	40450	40450	17
550	20240605	104500	451921700	40450	40450	40450	40450	32
551	20240605	104400	450627300	40450	40450	40450	40450	52
552	20240605	104300	448523900	40450	40450	40450	40450	44
553	20240605	104200	446744100	40500	40450	40500	40450	10
554	20240605	104100	446339450	40450	40450	40450	40450	14
555	20240605	104000	445773150	40450	40450	40450	40450	0
556	20240605	103900	445773150	40450	40450	40450	40450	17
557	20240605	103800	445085500	40500	40450	40500	40450	14
558	20240605	103700	444519150	40450	40450	40450	40450	0
559	20240605	103600	444519150	40450	40450	40450	40400	713
560	20240605	103500	415680050	40450	40450	40450	40450	34
561	20240605	103400	414304750	40450	40450	40450	40450	0
562	20240605	103300	414304750	40450	40450	40450	40450	0
563	20240605	103200	414304750	40450	40500	40500	40450	24
564	20240605	103100	413333850	40500	40500	40500	40500	13
565	20240605	103000	412807350	40500	40500	40500	40500	0
566	20240605	102900	412807350	40500	40500	40500	40500	18
567	20240605	102800	412078350	40500	40500	40500	40500	11
568	20240605	102700	411632850	40500	40500	40500	40500	11
569	20240605	102600	411187350	40500	40500	40500	40500	12
570	20240605	102500	410701350	40550	40550	40550	40550	0
571	20240605	102400	410701350	40550	40550	40550	40550	10
572	20240605	102300	410295850	40550	40550	40550	40550	171
573	20240605	102200	403361800	40550	40550	40550	40550	20
574	20240605	102100	402550800	40550	40550	40600	40550	43
575	20240605	102000	400805650	40550	40550	40550	40550	23
576	20240605	101900	399873000	40550	40500	40600	40450	389
577	20240605	101800	384115250	40450	40500	40500	40450	373
578	20240605	101700	369008850	40500	40500	40500	40500	8
579	20240605	101600	368684850	40500	40550	40550	40500	67
580	20240605	101500	365968600	40600	40600	40600	40600	0
581	20240605	101400	365968600	40600	40600	40600	40600	5
582	20240605	101300	365765600	40550	40550	40550	40550	37
583	20240605	101200	364265250	40550	40550	40550	40550	212
584	20240605	101100	355668650	40600	40600	40600	40600	0
585	20240605	101000	355668650	40600	40600	40600	40600	1
586	20240605	100900	355628050	40600	40550	40600	40550	7
587	20240605	100800	355344150	40550	40550	40550	40550	11
588	20240605	100700	354898100	40550	40550	40550	40550	11
589	20240605	100600	354452050	40600	40600	40600	40600	2
590	20240605	100500	354370850	40600	40600	40600	40600	25
591	20240605	100400	353355850	40550	40550	40600	40550	72
592	20240605	100300	350434950	40500	40450	40500	40450	50
593	20240605	100200	348410000	40450	40400	40450	40400	45
594	20240605	100100	346590750	40450	40400	40450	40400	15
595	20240605	100000	345984700	40450	40450	40450	40450	60
596	20240605	095900	343557700	40450	40450	40450	40450	24
597	20240605	095800	342586900	40450	40450	40450	40400	26
598	20240605	095700	341535450	40450	40400	40450	40400	34
599	20240605	095600	340160650	40450	40450	40450	40450	2
600	20240605	095500	340079750	40400	40400	40400	40400	2
601	20240605	095400	339998950	40400	40450	40450	40400	146
602	20240605	095300	334095050	40400	40500	40550	40400	159
603	20240605	095200	327657300	40500	40500	40500	40500	1
604	20240605	095100	327616800	40450	40450	40450	40450	0
605	20240605	095000	327616800	40450	40450	40450	40450	0
606	20240605	094900	327616800	40450	40500	40600	40450	249
607	20240605	094800	317510350	40500	40550	40550	40500	304
608	20240605	094700	305187400	40550	40550	40600	40550	106
609	20240605	094600	300884800	40550	40550	40550	40550	1
610	20240605	094500	300844250	40500	40500	40550	40500	146
611	20240605	094400	294928750	40450	40450	40450	40450	50
612	20240605	094300	292906250	40450	40450	40450	40400	145
613	20240605	094200	287042550	40400	40400	40400	40400	10
614	20240605	094100	286638550	40400	40400	40400	40400	7
615	20240605	094000	286355750	40450	40450	40450	40450	70
616	20240605	093900	283524250	40450	40450	40450	40450	51
617	20240605	093800	281461300	40450	40450	40450	40450	45
618	20240605	093700	279641050	40450	40450	40500	40450	35
619	20240605	093600	278224150	40450	40450	40450	40450	8
620	20240605	093500	277900550	40500	40500	40500	40500	24
621	20240605	093400	276928550	40400	40400	40400	40400	10
622	20240605	093300	276524550	40450	40450	40450	40450	111
623	20240605	093200	272034600	40500	40500	40500	40500	50
624	20240605	093100	270009600	40500	40450	40500	40450	322
625	20240605	093000	256971950	40450	40450	40450	40400	99
626	20240605	092900	252967900	40450	40400	40450	40350	163
627	20240605	092800	246381550	40500	40500	40500	40500	10
628	20240605	092700	245976550	40350	40350	40350	40350	41
629	20240605	092600	244322200	40350	40600	40600	40350	1329
630	20240605	092500	190516750	40500	40550	40600	40500	304
631	20240605	092400	178190850	40550	40600	40600	40550	179
632	20240605	092300	170925150	40550	40600	40600	40550	103
633	20240605	092200	166748350	40500	40500	40600	40500	352
634	20240605	092100	152481500	40400	40500	40500	40400	452
635	20240605	092000	134177100	40400	40450	40450	40350	126
636	20240605	091900	129087500	40500	40400	40500	40400	52
637	20240605	091800	126986500	40400	40500	40500	40400	452
638	20240605	091700	108699100	40450	40300	40450	40300	384
639	20240605	091600	93212350	40300	40250	40300	40250	2
640	20240605	091500	93131800	40250	40250	40250	40250	11
641	20240605	091400	92689050	40250	40250	40250	40250	1
642	20240605	091300	92648800	40250	40200	40250	40200	197
643	20240605	091200	84724700	40150	40250	40250	40150	191
644	20240605	091100	77045250	40200	40300	40300	40200	266
645	20240605	091000	66339150	40300	40300	40300	40300	8
646	20240605	090900	66016750	40300	40200	40300	40200	290
647	20240605	090800	54347250	40250	40250	40250	40200	32
648	20240605	090700	53059400	40250	40300	40300	40250	74
649	20240605	090600	50080850	40250	40300	40300	40250	57
650	20240605	090500	47784250	40300	40350	40400	40200	299
651	20240605	090400	35747500	40350	40350	40350	40350	1
652	20240605	090300	35707150	40200	40200	40200	40200	108
653	20240605	090200	31365550	40100	40400	40400	40100	294
654	20240605	090100	19558550	40450	40450	40450	40450	7
655	20240605	090000	19275400	40200	40150	40200	40150	480