KissMeData/090360/min/candle-20240605.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240605	200200	1193607850	29950	29950	29950	29950	973
3	20240605	200100	1193607850	29950	29950	29950	29950	0
4	20240605	200000	1193607850	29950	29950	29950	29950	0
5	20240605	195900	1193607850	29950	29950	29950	29950	0
6	20240605	195800	1193607850	29950	29950	29950	29950	0
7	20240605	195700	1193607850	29950	29950	29950	29950	0
8	20240605	195600	1193607850	29950	29950	29950	29950	0
9	20240605	195500	1193607850	29950	29950	29950	29950	0
10	20240605	195400	1193607850	29950	29950	29950	29950	0
11	20240605	195300	1193607850	29950	29950	29950	29950	0
12	20240605	195200	1193607850	29950	29950	29950	29950	0
13	20240605	195100	1193607850	29950	29950	29950	29950	0
14	20240605	195000	1193607850	29950	29950	29950	29950	0
15	20240605	194900	1193607850	29950	29950	29950	29950	0
16	20240605	194800	1193607850	29950	29950	29950	29950	0
17	20240605	194700	1193607850	29950	29950	29950	29950	0
18	20240605	194600	1193607850	29950	29950	29950	29950	0
19	20240605	194500	1193607850	29950	29950	29950	29950	0
20	20240605	194400	1193607850	29950	29950	29950	29950	0
21	20240605	194300	1193607850	29950	29950	29950	29950	0
22	20240605	194200	1193607850	29950	29950	29950	29950	0
23	20240605	194100	1193607850	29950	29950	29950	29950	0
24	20240605	194000	1193607850	29950	29950	29950	29950	0
25	20240605	193900	1193607850	29950	29950	29950	29950	0
26	20240605	193800	1193607850	29950	29950	29950	29950	0
27	20240605	193700	1193607850	29950	29950	29950	29950	0
28	20240605	193600	1193607850	29950	29950	29950	29950	0
29	20240605	193500	1193607850	29950	29950	29950	29950	0
30	20240605	193400	1193607850	29950	29950	29950	29950	0
31	20240605	193300	1193607850	29950	29950	29950	29950	0
32	20240605	193200	1193607850	29950	29950	29950	29950	973
33	20240605	193100	1193607850	29950	29950	29950	29950	0
34	20240605	193000	1193607850	29950	29950	29950	29950	0
35	20240605	192900	1193607850	29950	29950	29950	29950	0
36	20240605	192800	1193607850	29950	29950	29950	29950	0
37	20240605	192700	1193607850	29950	29950	29950	29950	0
38	20240605	192600	1193607850	29950	29950	29950	29950	0
39	20240605	192500	1193607850	29950	29950	29950	29950	0
40	20240605	192400	1193607850	29950	29950	29950	29950	0
41	20240605	192300	1193607850	29950	29950	29950	29950	0
42	20240605	192200	1193607850	29950	29950	29950	29950	0
43	20240605	192100	1193607850	29950	29950	29950	29950	0
44	20240605	192000	1193607850	29950	29950	29950	29950	0
45	20240605	191900	1193607850	29950	29950	29950	29950	0
46	20240605	191800	1193607850	29950	29950	29950	29950	0
47	20240605	191700	1193607850	29950	29950	29950	29950	0
48	20240605	191600	1193607850	29950	29950	29950	29950	0
49	20240605	191500	1193607850	29950	29950	29950	29950	0
50	20240605	191400	1193607850	29950	29950	29950	29950	0
51	20240605	191300	1193607850	29950	29950	29950	29950	0
52	20240605	191200	1193607850	29950	29950	29950	29950	0
53	20240605	191100	1193607850	29950	29950	29950	29950	0
54	20240605	191000	1193607850	29950	29950	29950	29950	0
55	20240605	190900	1193607850	29950	29950	29950	29950	0
56	20240605	190800	1193607850	29950	29950	29950	29950	0
57	20240605	190700	1193607850	29950	29950	29950	29950	0
58	20240605	190600	1193607850	29950	29950	29950	29950	0
59	20240605	190500	1193607850	29950	29950	29950	29950	0
60	20240605	190400	1193607850	29950	29950	29950	29950	0
61	20240605	190300	1193607850	29950	29950	29950	29950	0
62	20240605	190200	1193607850	29950	29950	29950	29950	973
63	20240605	190100	1193607850	29950	29950	29950	29950	0
64	20240605	190000	1193607850	29950	29950	29950	29950	0
65	20240605	185900	1193607850	29950	29950	29950	29950	0
66	20240605	185800	1193607850	29950	29950	29950	29950	0
67	20240605	185700	1193607850	29950	29950	29950	29950	0
68	20240605	185600	1193607850	29950	29950	29950	29950	0
69	20240605	185500	1193607850	29950	29950	29950	29950	0
70	20240605	185400	1193607850	29950	29950	29950	29950	0
71	20240605	185300	1193607850	29950	29950	29950	29950	0
72	20240605	185200	1193607850	29950	29950	29950	29950	0
73	20240605	185100	1193607850	29950	29950	29950	29950	0
74	20240605	185000	1193607850	29950	29950	29950	29950	0
75	20240605	184900	1193607850	29950	29950	29950	29950	0
76	20240605	184800	1193607850	29950	29950	29950	29950	0
77	20240605	184700	1193607850	29950	29950	29950	29950	0
78	20240605	184600	1193607850	29950	29950	29950	29950	0
79	20240605	184500	1193607850	29950	29950	29950	29950	0
80	20240605	184400	1193607850	29950	29950	29950	29950	0
81	20240605	184300	1193607850	29950	29950	29950	29950	0
82	20240605	184200	1193607850	29950	29950	29950	29950	0
83	20240605	184100	1193607850	29950	29950	29950	29950	0
84	20240605	184000	1193607850	29950	29950	29950	29950	0
85	20240605	183900	1193607850	29950	29950	29950	29950	0
86	20240605	183800	1193607850	29950	29950	29950	29950	0
87	20240605	183700	1193607850	29950	29950	29950	29950	0
88	20240605	183600	1193607850	29950	29950	29950	29950	0
89	20240605	183500	1193607850	29950	29950	29950	29950	0
90	20240605	183400	1193607850	29950	29950	29950	29950	0
91	20240605	183300	1193607850	29950	29950	29950	29950	0
92	20240605	183200	1193607850	29950	29950	29950	29950	973
93	20240605	183100	1193607850	29950	29950	29950	29950	0
94	20240605	183000	1193607850	29950	29950	29950	29950	0
95	20240605	182900	1193607850	29950	29950	29950	29950	0
96	20240605	182800	1193607850	29950	29950	29950	29950	0
97	20240605	182700	1193607850	29950	29950	29950	29950	0
98	20240605	182600	1193607850	29950	29950	29950	29950	0
99	20240605	182500	1193607850	29950	29950	29950	29950	0
100	20240605	182400	1193607850	29950	29950	29950	29950	0
101	20240605	182300	1193607850	29950	29950	29950	29950	0
102	20240605	182200	1193607850	29950	29950	29950	29950	0
103	20240605	182100	1193607850	29950	29950	29950	29950	0
104	20240605	182000	1193607850	29950	29950	29950	29950	0
105	20240605	181900	1193607850	29950	29950	29950	29950	0
106	20240605	181800	1193607850	29950	29950	29950	29950	0
107	20240605	181700	1193607850	29950	29950	29950	29950	0
108	20240605	181600	1193607850	29950	29950	29950	29950	0
109	20240605	181500	1193607850	29950	29950	29950	29950	0
110	20240605	181400	1193607850	29950	29950	29950	29950	0
111	20240605	181300	1193607850	29950	29950	29950	29950	0
112	20240605	181200	1193607850	29950	29950	29950	29950	0
113	20240605	181100	1193607850	29950	29950	29950	29950	0
114	20240605	181000	1193607850	29950	29950	29950	29950	0
115	20240605	180900	1193607850	29950	29950	29950	29950	0
116	20240605	180800	1193607850	29950	29950	29950	29950	0
117	20240605	180700	1193607850	29950	29950	29950	29950	0
118	20240605	180600	1193607850	29950	29950	29950	29950	0
119	20240605	180500	1193607850	29950	29950	29950	29950	0
120	20240605	180400	1193607850	29950	29950	29950	29950	0
121	20240605	180300	1193607850	29950	29950	29950	29950	0
122	20240605	180200	1193607850	29950	29950	29950	29950	973
123	20240605	180100	1193607850	29950	29950	29950	29950	0
124	20240605	180000	1193607850	29950	29950	29950	29950	0
125	20240605	175900	1193607850	29950	29950	29950	29950	0
126	20240605	175800	1193607850	29950	29950	29950	29950	0
127	20240605	175700	1193607850	29950	29950	29950	29950	0
128	20240605	175600	1193607850	29950	29950	29950	29950	0
129	20240605	175500	1193607850	29950	29950	29950	29950	0
130	20240605	175400	1193607850	29950	29950	29950	29950	0
131	20240605	175300	1193607850	29950	29950	29950	29950	0
132	20240605	175200	1193607850	29950	29950	29950	29950	0
133	20240605	175100	1193607850	29950	29950	29950	29950	0
134	20240605	175000	1193607850	29950	29950	29950	29950	0
135	20240605	174900	1193607850	29950	29950	29950	29950	0
136	20240605	174800	1193607850	29950	29950	29950	29950	0
137	20240605	174700	1193607850	29950	29950	29950	29950	0
138	20240605	174600	1193607850	29950	29950	29950	29950	0
139	20240605	174500	1193607850	29950	29950	29950	29950	0
140	20240605	174400	1193607850	29950	29950	29950	29950	0
141	20240605	174300	1193607850	29950	29950	29950	29950	0
142	20240605	174200	1193607850	29950	29950	29950	29950	0
143	20240605	174100	1193607850	29950	29950	29950	29950	0
144	20240605	174000	1193607850	29950	29950	29950	29950	0
145	20240605	173900	1193607850	29950	29950	29950	29950	0
146	20240605	173800	1193607850	29950	29950	29950	29950	0
147	20240605	173700	1193607850	29950	29950	29950	29950	0
148	20240605	173600	1193607850	29950	29950	29950	29950	0
149	20240605	173500	1193607850	29950	29950	29950	29950	0
150	20240605	173400	1193607850	29950	29950	29950	29950	0
151	20240605	173300	1193607850	29950	29950	29950	29950	0
152	20240605	173200	1193607850	29950	29950	29950	29950	973
153	20240605	173100	1193607850	29950	29950	29950	29950	0
154	20240605	173000	1193607850	29950	29950	29950	29950	0
155	20240605	172900	1193607850	29950	29950	29950	29950	0
156	20240605	172800	1193607850	29950	29950	29950	29950	0
157	20240605	172700	1193607850	29950	29950	29950	29950	0
158	20240605	172600	1193607850	29950	29950	29950	29950	0
159	20240605	172500	1193607850	29950	29950	29950	29950	0
160	20240605	172400	1193607850	29950	29950	29950	29950	0
161	20240605	172300	1193607850	29950	29950	29950	29950	0
162	20240605	172200	1193607850	29950	29950	29950	29950	0
163	20240605	172100	1193607850	29950	29950	29950	29950	0
164	20240605	172000	1193607850	29950	29950	29950	29950	0
165	20240605	171900	1193607850	29950	29950	29950	29950	0
166	20240605	171800	1193607850	29950	29950	29950	29950	0
167	20240605	171700	1193607850	29950	29950	29950	29950	0
168	20240605	171600	1193607850	29950	29950	29950	29950	0
169	20240605	171500	1193607850	29950	29950	29950	29950	0
170	20240605	171400	1193607850	29950	29950	29950	29950	0
171	20240605	171300	1193607850	29950	29950	29950	29950	0
172	20240605	171200	1193607850	29950	29950	29950	29950	0
173	20240605	171100	1193607850	29950	29950	29950	29950	0
174	20240605	171000	1193607850	29950	29950	29950	29950	0
175	20240605	170900	1193607850	29950	29950	29950	29950	0
176	20240605	170800	1193607850	29950	29950	29950	29950	0
177	20240605	170700	1193607850	29950	29950	29950	29950	0
178	20240605	170600	1193607850	29950	29950	29950	29950	0
179	20240605	170500	1193607850	29950	29950	29950	29950	0
180	20240605	170400	1193607850	29950	29950	29950	29950	0
181	20240605	170300	1193607850	29950	29950	29950	29950	0
182	20240605	170200	1193607850	29950	29950	29950	29950	973
183	20240605	170100	1193607850	29950	29950	29950	29950	0
184	20240605	170000	1193607850	29950	29950	29950	29950	0
185	20240605	165900	1193607850	29950	29950	29950	29950	0
186	20240605	165800	1193607850	29950	29950	29950	29950	0
187	20240605	165700	1193607850	29950	29950	29950	29950	0
188	20240605	165600	1193607850	29950	29950	29950	29950	0
189	20240605	165500	1193607850	29950	29950	29950	29950	0
190	20240605	165400	1193607850	29950	29950	29950	29950	0
191	20240605	165300	1193607850	29950	29950	29950	29950	0
192	20240605	165200	1193607850	29950	29950	29950	29950	0
193	20240605	165100	1193607850	29950	29950	29950	29950	0
194	20240605	165000	1193607850	29950	29950	29950	29950	0
195	20240605	164900	1193607850	29950	29950	29950	29950	0
196	20240605	164800	1193607850	29950	29950	29950	29950	0
197	20240605	164700	1193607850	29950	29950	29950	29950	0
198	20240605	164600	1193607850	29950	29950	29950	29950	0
199	20240605	164500	1193607850	29950	29950	29950	29950	0
200	20240605	164400	1193607850	29950	29950	29950	29950	0
201	20240605	164300	1193607850	29950	29950	29950	29950	0
202	20240605	164200	1193607850	29950	29950	29950	29950	0
203	20240605	164100	1193607850	29950	29950	29950	29950	0
204	20240605	164000	1193607850	29950	29950	29950	29950	0
205	20240605	163900	1193607850	29950	29950	29950	29950	0
206	20240605	163800	1193607850	29950	29950	29950	29950	0
207	20240605	163700	1193607850	29950	29950	29950	29950	0
208	20240605	163600	1193607850	29950	29950	29950	29950	0
209	20240605	163500	1193607850	29950	29950	29950	29950	0
210	20240605	163400	1193607850	29950	29950	29950	29950	0
211	20240605	163300	1193607850	29950	29950	29950	29950	0
212	20240605	163200	1193607850	29950	29950	29950	29950	973
213	20240605	163100	1193607850	29950	29950	29950	29950	0
214	20240605	163000	1193607850	29950	29950	29950	29950	0
215	20240605	162900	1193607850	29950	29950	29950	29950	0
216	20240605	162800	1193607850	29950	29950	29950	29950	0
217	20240605	162700	1193607850	29950	29950	29950	29950	0
218	20240605	162600	1193607850	29950	29950	29950	29950	0
219	20240605	162500	1193607850	29950	29950	29950	29950	0
220	20240605	162400	1193607850	29950	29950	29950	29950	0
221	20240605	162300	1193607850	29950	29950	29950	29950	0
222	20240605	162200	1193607850	29950	29950	29950	29950	0
223	20240605	162100	1193607850	29950	29950	29950	29950	0
224	20240605	162000	1193607850	29950	29950	29950	29950	0
225	20240605	161900	1193607850	29950	29950	29950	29950	0
226	20240605	161800	1193607850	29950	29950	29950	29950	0
227	20240605	161700	1193607850	29950	29950	29950	29950	0
228	20240605	161600	1193607850	29950	29950	29950	29950	0
229	20240605	161500	1193607850	29950	29950	29950	29950	0
230	20240605	161400	1193607850	29950	29950	29950	29950	0
231	20240605	161300	1193607850	29950	29950	29950	29950	0
232	20240605	161200	1193607850	29950	29950	29950	29950	0
233	20240605	161100	1193607850	29950	29950	29950	29950	0
234	20240605	161000	1193607850	29950	29950	29950	29950	0
235	20240605	160900	1193607850	29950	29950	29950	29950	0
236	20240605	160800	1193607850	29950	29950	29950	29950	0
237	20240605	160700	1193607850	29950	29950	29950	29950	0
238	20240605	160600	1193607850	29950	29950	29950	29950	0
239	20240605	160500	1193607850	29950	29950	29950	29950	0
240	20240605	160400	1193607850	29950	29950	29950	29950	0
241	20240605	160300	1193607850	29950	29950	29950	29950	0
242	20240605	160200	1193607850	29950	29950	29950	29950	973
243	20240605	160100	1193607850	29950	29950	29950	29950	0
244	20240605	160000	1193607850	29950	29950	29950	29950	0
245	20240605	155900	1193607850	29950	29950	29950	29950	0
246	20240605	155800	1193607850	29950	29950	29950	29950	0
247	20240605	155700	1193607850	29950	29950	29950	29950	0
248	20240605	155600	1193607850	29950	29950	29950	29950	0
249	20240605	155500	1193607850	29950	29950	29950	29950	0
250	20240605	155400	1193607850	29950	29950	29950	29950	0
251	20240605	155300	1193607850	29950	29950	29950	29950	0
252	20240605	155200	1193607850	29950	29950	29950	29950	0
253	20240605	155100	1193607850	29950	29950	29950	29950	0
254	20240605	155000	1193607850	29950	29950	29950	29950	0
255	20240605	154900	1193607850	29950	29950	29950	29950	0
256	20240605	154800	1193607850	29950	29950	29950	29950	0
257	20240605	154700	1193607850	29950	29950	29950	29950	0
258	20240605	154600	1193607850	29950	29950	29950	29950	0
259	20240605	154500	1193607850	29950	29950	29950	29950	0
260	20240605	154400	1193607850	29950	29950	29950	29950	0
261	20240605	154300	1193607850	29950	29950	29950	29950	0
262	20240605	154200	1193607850	29950	29950	29950	29950	0
263	20240605	154100	1193607850	29950	29950	29950	29950	0
264	20240605	154000	1193607850	29950	29950	29950	29950	0
265	20240605	153900	1193607850	29950	29950	29950	29950	0
266	20240605	153800	1193607850	29950	29950	29950	29950	0
267	20240605	153700	1193607850	29950	29950	29950	29950	0
268	20240605	153600	1193607850	29950	29950	29950	29950	0
269	20240605	153500	1193607850	29950	29950	29950	29950	0
270	20240605	153400	1193607850	29950	29950	29950	29950	0
271	20240605	153300	1193607850	29950	29950	29950	29950	0
272	20240605	153200	1193607850	29950	29950	29950	29950	973
273	20240605	153100	1193607850	29950	29950	29950	29950	0
274	20240605	153000	1193607850	29950	29950	29950	29950	973
275	20240605	152900	1164466500	29950	29950	29950	29950	0
276	20240605	152800	1164466500	29950	29950	29950	29950	0
277	20240605	152700	1164466500	29950	29950	29950	29950	0
278	20240605	152600	1164466500	29950	29950	29950	29950	0
279	20240605	152500	1164466500	29950	29950	29950	29950	0
280	20240605	152400	1164466500	29950	29950	29950	29950	0
281	20240605	152300	1164466500	29950	29950	29950	29950	0
282	20240605	152200	1164466500	29950	29950	29950	29950	0
283	20240605	152100	1164466500	29950	29950	29950	29950	0
284	20240605	152000	1164466500	29950	29950	29950	29950	0
285	20240605	151900	1164466500	29950	30000	30000	29900	86
286	20240605	151800	1161890500	29900	30000	30000	29900	564
287	20240605	151700	1145024750	30000	30000	30000	30000	75
288	20240605	151600	1142774750	30050	30000	30050	30000	3
289	20240605	151500	1142684650	30050	30050	30050	30050	0
290	20240605	151400	1142684650	30050	30050	30050	30050	30
291	20240605	151300	1141783150	30050	30050	30050	30050	6
292	20240605	151200	1141602850	30050	29950	30050	29900	158
293	20240605	151100	1136872000	30000	30000	30000	30000	8
294	20240605	151000	1136632000	30000	29950	30000	29900	31
295	20240605	150900	1135704700	30000	29950	30000	29950	54
296	20240605	150800	1134087300	30050	29900	30050	29900	511
297	20240605	150700	1118808250	30050	30050	30050	29950	493
298	20240605	150600	1104035900	30050	30100	30100	30050	208
299	20240605	150500	1097783600	30050	30100	30100	30050	113
300	20240605	150400	1094387350	30100	30050	30100	30050	8
301	20240605	150300	1094146600	30100	30050	30100	30050	345
302	20240605	150200	1083778950	30050	30050	30050	30050	205
303	20240605	150100	1077618700	30050	29950	30050	29950	8
304	20240605	150000	1077378400	30050	30000	30050	29950	487
305	20240605	145900	1062769300	30050	30050	30050	30050	0
306	20240605	145800	1062769300	30050	30050	30050	30000	791
307	20240605	145700	1039002750	30050	30000	30050	30000	822
308	20240605	145600	1014342650	29950	29950	29950	29950	50
309	20240605	145500	1012845150	30000	29950	30000	29950	639
310	20240605	145400	993701200	29950	29950	29950	29900	42
311	20240605	145300	992445300	29900	29900	29950	29900	57
312	20240605	145200	990740950	29950	29950	29950	29950	1
313	20240605	145100	990711000	29950	29900	29950	29900	213
314	20240605	145000	984339150	29950	29950	29950	29950	0
315	20240605	144900	984339150	29950	29950	29950	29950	51
316	20240605	144800	982811700	29900	29900	29900	29900	25
317	20240605	144700	982064200	29950	29950	29950	29950	241
318	20240605	144600	974846250	29950	29950	29950	29950	0
319	20240605	144500	974846250	29950	29950	29950	29950	32
320	20240605	144400	973887850	29950	29950	29950	29950	11
321	20240605	144300	973558400	29950	29950	29950	29950	2
322	20240605	144200	973498500	29900	29900	29900	29900	0
323	20240605	144100	973498500	29900	29900	29900	29900	6
324	20240605	144000	973319100	29950	29950	29950	29950	0
325	20240605	143900	973319100	29950	29950	29950	29950	3
326	20240605	143800	973229250	29900	29900	29900	29900	50
327	20240605	143700	971734250	29950	29950	29950	29950	1
328	20240605	143600	971704300	29950	29950	29950	29950	0
329	20240605	143500	971704300	29950	29900	29950	29900	233
330	20240605	143400	964737450	29950	29900	29950	29850	664
331	20240605	143300	944890750	29900	29850	29900	29850	191
332	20240605	143200	939189300	29850	29850	29850	29850	203
333	20240605	143100	933129750	29800	29850	29850	29800	161
334	20240605	143000	928331900	29850	29850	29850	29850	19
335	20240605	142900	927764750	29900	29900	29900	29900	0
336	20240605	142800	927764750	29900	29850	29900	29850	291
337	20240605	142700	919078350	29850	29850	29850	29850	50
338	20240605	142600	917585850	29850	29900	29900	29850	106
339	20240605	142500	914421700	29850	29850	29850	29850	202
340	20240605	142400	908392000	29900	29850	29900	29850	163
341	20240605	142300	903526400	29900	29850	29900	29850	4
342	20240605	142200	903406950	29850	29900	29900	29850	41
343	20240605	142100	902182850	29900	29900	29900	29900	0
344	20240605	142000	902182850	29900	29800	29900	29800	6
345	20240605	141900	902003850	29800	29800	29800	29800	1
346	20240605	141800	901974050	29900	29900	29900	29900	0
347	20240605	141700	901974050	29900	29900	29900	29900	2
348	20240605	141600	901914250	29800	29900	29900	29800	30
349	20240605	141500	901019100	29900	29900	29900	29900	0
350	20240605	141400	901019100	29900	29850	29900	29800	66
351	20240605	141300	899051200	29850	29850	29850	29850	3
352	20240605	141200	898961650	29900	29850	29900	29850	283
353	20240605	141100	890514050	29850	29850	29850	29850	95
354	20240605	141000	887678300	29850	29900	29900	29850	24
355	20240605	140900	886961850	29900	29900	29900	29900	1
356	20240605	140800	886931950	29900	29900	29900	29900	0
357	20240605	140700	886931950	29900	29850	29900	29850	8
358	20240605	140600	886693050	29850	29850	29900	29850	116
359	20240605	140500	883230350	29850	29850	29900	29850	33
360	20240605	140400	882245200	29900	29900	29900	29900	48
361	20240605	140300	880810000	29900	29900	29900	29900	0
362	20240605	140200	880810000	29900	29900	29900	29900	0
363	20240605	140100	880810000	29900	29900	29900	29900	1
364	20240605	140000	880780100	29900	29900	29900	29900	42
365	20240605	135900	879524300	29850	29850	29850	29850	5
366	20240605	135800	879375050	29900	29900	29900	29850	78
367	20240605	135700	877046450	29900	29850	29900	29850	26
368	20240605	135600	876270250	29900	29850	29900	29850	51
369	20240605	135500	874747850	29850	29850	29850	29850	60
370	20240605	135400	872956850	29900	29900	29900	29900	0
371	20240605	135300	872956850	29900	29850	29900	29850	102
372	20240605	135200	869912050	29850	29850	29850	29850	2
373	20240605	135100	869852350	29900	29900	29900	29900	4
374	20240605	135000	869732750	29900	29850	29900	29850	34
375	20240605	134900	868717800	29900	29900	29900	29900	0
376	20240605	134800	868717800	29900	29900	29900	29900	0
377	20240605	134700	868717800	29900	29900	29900	29900	333
378	20240605	134600	858761100	29900	29900	29900	29900	0
379	20240605	134500	858761100	29900	29900	29900	29900	1
380	20240605	134400	858731200	29900	29850	29900	29850	149
381	20240605	134300	854283500	29850	29850	29850	29850	50
382	20240605	134200	852791000	29900	29900	29900	29900	7
383	20240605	134100	852581700	29900	29850	29900	29850	81
384	20240605	134000	850163750	29850	29900	29900	29850	174
385	20240605	133900	844969750	29900	29850	29900	29850	502
386	20240605	133800	829985000	29900	29900	29900	29900	0
387	20240605	133700	829985000	29900	29900	29900	29900	15
388	20240605	133600	829536500	29900	29900	29900	29900	2
389	20240605	133500	829476700	29850	29900	29900	29850	50
390	20240605	133400	827983200	29900	29900	29900	29900	74
391	20240605	133300	825770600	29900	29900	29900	29900	50
392	20240605	133200	824275600	29900	29900	29900	29900	3
393	20240605	133100	824185900	29900	29900	29900	29900	2
394	20240605	133000	824126100	29900	29900	29900	29900	2
395	20240605	132900	824066300	29900	29900	29900	29900	2
396	20240605	132800	824006500	29900	29900	29900	29900	1
397	20240605	132700	823976600	29900	29900	29900	29900	2
398	20240605	132600	823916800	29850	29850	29850	29850	4
399	20240605	132500	823797400	29900	29900	29900	29900	0
400	20240605	132400	823797400	29900	29900	29900	29900	4
401	20240605	132300	823677800	29900	29850	29900	29850	91
402	20240605	132200	820961400	29900	29900	29900	29900	0
403	20240605	132100	820961400	29900	29950	29950	29900	122
404	20240605	132000	817313300	29950	29950	29950	29950	9
405	20240605	131900	817043750	29900	29900	29900	29900	73
406	20240605	131800	814861050	29900	29850	29900	29850	91
407	20240605	131700	812144600	29900	29850	29900	29850	203
408	20240605	131600	806074950	29850	29900	29900	29850	21
409	20240605	131500	805447950	29900	29900	29900	29900	2
410	20240605	131400	805388150	29900	29900	29900	29900	40
411	20240605	131300	804192150	29900	29900	29900	29900	0
412	20240605	131200	804192150	29900	29900	29900	29900	36
413	20240605	131100	803115750	29900	29900	29900	29900	0
414	20240605	131000	803115750	29900	29900	29900	29900	9
415	20240605	130900	802846650	29850	29850	29850	29850	10
416	20240605	130800	802548150	29900	29900	29900	29900	0
417	20240605	130700	802548150	29900	29900	29900	29900	2
418	20240605	130600	802488350	29900	29900	29900	29850	312
419	20240605	130500	793164800	29900	29950	29950	29900	7
420	20240605	130400	792955450	29950	29950	29950	29950	2
421	20240605	130300	792895550	29950	29950	29950	29950	17
422	20240605	130200	792386400	29950	29950	29950	29950	0
423	20240605	130100	792386400	29950	29950	29950	29950	100
424	20240605	130000	789391400	29950	29950	29950	29950	0
425	20240605	125900	789391400	29950	29950	29950	29950	2
426	20240605	125800	789331500	29950	29950	29950	29950	512
427	20240605	125700	773997100	29900	29950	29950	29900	305
428	20240605	125600	764877350	29950	29950	29950	29950	0
429	20240605	125500	764877350	29950	29900	29950	29900	57
430	20240605	125400	763170250	29900	29900	29900	29900	459
431	20240605	125300	749446150	29900	29900	29900	29900	0
432	20240605	125200	749446150	29900	29850	29900	29850	7
433	20240605	125100	749237150	29900	29900	29900	29900	0
434	20240605	125000	749237150	29900	29900	29900	29900	0
435	20240605	124900	749237150	29900	29850	29900	29850	17
436	20240605	124800	748729350	29900	29900	29900	29900	0
437	20240605	124700	748729350	29900	29900	29900	29900	2
438	20240605	124600	748669550	29850	29900	29900	29850	474
439	20240605	124500	734511950	29850	29850	29850	29850	15
440	20240605	124400	734064200	29900	29900	29900	29900	0
441	20240605	124300	734064200	29900	29900	29900	29900	1
442	20240605	124200	734034300	29900	29900	29900	29900	0
443	20240605	124100	734034300	29900	29900	29900	29900	4
444	20240605	124000	733914700	29850	29850	29850	29850	1
445	20240605	123900	733884850	29900	29900	29900	29900	10
446	20240605	123800	733585850	29900	29850	29900	29850	137
447	20240605	123700	729496250	29850	29850	29850	29850	11
448	20240605	123600	729167900	29850	29850	29850	29850	9
449	20240605	123500	728899250	29850	29850	29850	29850	6
450	20240605	123400	728720150	29800	29800	29800	29800	166
451	20240605	123300	723773350	29800	29800	29800	29800	20
452	20240605	123200	723177350	29800	29800	29800	29800	0
453	20240605	123100	723177350	29800	29800	29800	29800	1
454	20240605	123000	723147550	29850	29850	29850	29850	0
455	20240605	122900	723147550	29850	29850	29850	29850	1
456	20240605	122800	723117700	29850	29850	29850	29850	0
457	20240605	122700	723117700	29850	29850	29850	29850	245
458	20240605	122600	715804450	29900	29900	29900	29900	2
459	20240605	122500	715744650	29900	29900	29900	29900	0
460	20240605	122400	715744650	29900	29900	29900	29900	1
461	20240605	122300	715714750	29900	29900	29900	29900	1
462	20240605	122200	715684850	29900	29900	29900	29900	0
463	20240605	122100	715684850	29900	29900	29900	29900	0
464	20240605	122000	715684850	29900	29900	29900	29900	1
465	20240605	121900	715654950	29850	29850	29900	29850	44
466	20240605	121800	714341450	29850	29900	29900	29850	101
467	20240605	121700	711326550	29900	29900	29900	29900	2
468	20240605	121600	711266750	29850	29850	29850	29850	20
469	20240605	121500	710669750	29900	29900	29900	29900	0
470	20240605	121400	710669750	29900	29900	29900	29900	0
471	20240605	121300	710669750	29900	29900	29900	29900	5
472	20240605	121200	710520250	29900	29900	29900	29900	0
473	20240605	121100	710520250	29900	29850	29900	29850	2
474	20240605	121000	710460500	29850	29850	29850	29800	25
475	20240605	120900	709714850	29900	29850	29900	29750	1936
476	20240605	120800	652035050	29900	29900	29900	29900	0
477	20240605	120700	652035050	29900	29850	29900	29850	24
478	20240605	120600	651317500	29900	29850	29900	29850	22
479	20240605	120500	650660700	29850	29900	29900	29850	37
480	20240605	120400	649556200	29900	29900	29900	29900	0
481	20240605	120300	649556200	29900	29900	29900	29900	5
482	20240605	120200	649406700	29800	29850	29900	29800	195
483	20240605	120100	643586850	29850	29850	29850	29850	300
484	20240605	120000	634631850	29850	29850	29850	29850	20
485	20240605	115900	634034850	29850	29900	29900	29850	12
486	20240605	115800	633676500	29850	29850	29850	29850	70
487	20240605	115700	631587000	29900	29900	29900	29900	0
488	20240605	115600	631587000	29900	29900	29900	29900	0
489	20240605	115500	631587000	29900	29900	29900	29900	0
490	20240605	115400	631587000	29900	29900	29900	29900	2
491	20240605	115300	631527200	29850	29900	29900	29850	112
492	20240605	115200	628183950	29900	29900	29900	29900	114
493	20240605	115100	624775350	29850	29900	29900	29850	3
494	20240605	115000	624685700	29850	29850	29850	29850	2
495	20240605	114900	624626000	29850	29900	29900	29850	325
496	20240605	114800	614923900	29900	29900	29900	29900	0
497	20240605	114700	614923900	29900	29850	29900	29850	34
498	20240605	114600	613908950	29900	29900	29900	29900	2
499	20240605	114500	613849150	29900	29900	29900	29900	1
500	20240605	114400	613819250	29900	29900	29900	29900	1
501	20240605	114300	613789350	29900	29900	29900	29900	0
502	20240605	114200	613789350	29900	29900	29900	29900	0
503	20240605	114100	613789350	29900	29900	29900	29900	0
504	20240605	114000	613789350	29900	29900	29900	29900	7
505	20240605	113900	613580050	29850	29850	29850	29850	0
506	20240605	113800	613580050	29850	29850	29850	29850	52
507	20240605	113700	612027850	29900	29900	29900	29900	1
508	20240605	113600	611997950	29900	29850	29900	29850	28
509	20240605	113500	611161800	29850	29850	29850	29850	89
510	20240605	113400	608505150	29900	29900	29900	29900	23
511	20240605	113300	607817450	29900	29900	29900	29900	1
512	20240605	113200	607787550	29900	29900	29900	29900	2
513	20240605	113100	607727750	29900	29900	29900	29900	0
514	20240605	113000	607727750	29900	29850	29900	29850	162
515	20240605	112900	602891950	29900	29900	29900	29900	2
516	20240605	112800	602832150	29900	29900	29900	29900	47
517	20240605	112700	601426850	29900	29900	29900	29900	1
518	20240605	112600	601396950	29850	29850	29850	29850	10
519	20240605	112500	601098450	29850	29850	29850	29850	5
520	20240605	112400	600949200	29850	29850	29850	29850	10
521	20240605	112300	600650700	29850	29850	29850	29850	8
522	20240605	112200	600411900	29900	29900	29900	29900	0
523	20240605	112100	600411900	29900	29850	29900	29850	6
524	20240605	112000	600232750	29850	29850	29850	29850	5
525	20240605	111900	600083500	29800	29850	29850	29800	7
526	20240605	111800	599874850	29800	29800	29800	29800	49
527	20240605	111700	598414650	29800	29800	29800	29800	101
528	20240605	111600	595404850	29800	29800	29800	29800	0
529	20240605	111500	595404850	29800	29850	29850	29800	116
530	20240605	111400	591947250	29900	29900	29900	29900	17
531	20240605	111300	591438950	29900	29850	29900	29850	26
532	20240605	111200	590662750	29850	29800	29850	29800	84
533	20240605	111100	588158850	29850	29850	29850	29850	3
534	20240605	111000	588069300	29900	29900	29900	29900	0
535	20240605	110900	588069300	29900	29900	29900	29900	0
536	20240605	110800	588069300	29900	29800	29900	29800	45
537	20240605	110700	586728200	29800	29800	29800	29800	52
538	20240605	110600	585178600	29800	29800	29800	29800	0
539	20240605	110500	585178600	29800	29800	29800	29800	200
540	20240605	110400	579218600	29800	29800	29800	29800	18
541	20240605	110300	578682200	29800	29800	29800	29800	0
542	20240605	110200	578682200	29800	29900	29900	29800	21
543	20240605	110100	578055750	29850	29850	29850	29850	0
544	20240605	110000	578055750	29850	29800	29850	29800	14
545	20240605	105900	577638400	29800	29850	29850	29800	160
546	20240605	105800	572867100	29900	29900	29900	29900	1
547	20240605	105700	572837200	29850	29900	29900	29850	28
548	20240605	105600	572001300	29850	29850	29850	29850	8
549	20240605	105500	571762500	29850	29800	29850	29800	2
550	20240605	105400	571702850	29850	29850	29850	29850	2
551	20240605	105300	571643150	29850	29850	29850	29850	152
552	20240605	105200	567105950	29850	29850	29850	29850	2
553	20240605	105100	567046250	29850	29850	29850	29800	38
554	20240605	105000	565912000	29850	29850	29850	29850	60
555	20240605	104900	564121000	29800	29800	29800	29800	6
556	20240605	104800	563942200	29850	29800	29850	29800	7
557	20240605	104700	563733300	29850	29800	29850	29800	47
558	20240605	104600	562332000	29850	29850	29850	29800	50
559	20240605	104500	560839750	29800	29800	29800	29800	0
560	20240605	104400	560839750	29800	29800	29800	29800	1
561	20240605	104300	560809950	29850	29850	29850	29850	0
562	20240605	104200	560809950	29850	29850	29850	29850	5
563	20240605	104100	560660700	29850	29800	29850	29800	31
564	20240605	104000	559736850	29850	29800	29850	29800	18
565	20240605	103900	559200250	29800	29750	29800	29750	641
566	20240605	103800	540130350	29750	29800	29800	29750	118
567	20240605	103700	536618600	29800	29750	29800	29750	11
568	20240605	103600	536291300	29800	29800	29800	29800	98
569	20240605	103500	533370900	29800	29800	29800	29800	10
570	20240605	103400	533072900	29800	29800	29800	29800	0
571	20240605	103300	533072900	29800	29800	29800	29800	11
572	20240605	103200	532745100	29800	29800	29800	29800	5
573	20240605	103100	532596100	29800	29800	29800	29800	148
574	20240605	103000	528185700	29800	29800	29800	29800	449
575	20240605	102900	514805500	29800	29850	29850	29800	15
576	20240605	102800	514358250	29850	29850	29850	29850	1
577	20240605	102700	514328400	29850	29800	29850	29800	36
578	20240605	102600	513253950	29800	29800	29800	29800	35
579	20240605	102500	512210950	29800	29750	29800	29750	96
580	20240605	102400	509353900	29750	29800	29800	29750	233
581	20240605	102300	502415500	29800	29800	29800	29800	3
582	20240605	102200	502326100	29800	29800	29800	29800	228
583	20240605	102100	495531700	29750	29800	29800	29750	54
584	20240605	102000	493924500	29800	29800	29800	29750	344
585	20240605	101900	483674150	29800	29800	29800	29800	145
586	20240605	101800	479353150	29800	29800	29800	29800	0
587	20240605	101700	479353150	29800	29750	29800	29750	146
588	20240605	101600	475009550	29750	29750	29750	29750	121
589	20240605	101500	471409800	29750	29750	29750	29750	175
590	20240605	101400	466203550	29750	29750	29750	29750	291
591	20240605	101300	457546300	29750	29750	29750	29750	196
592	20240605	101200	451715300	29750	29800	29800	29750	210
593	20240605	101100	445461150	29800	29800	29800	29800	1
594	20240605	101000	445431350	29750	29750	29750	29750	194
595	20240605	100900	439659850	29750	29750	29800	29750	949
596	20240605	100800	411427050	29800	29750	29800	29750	153
597	20240605	100700	406875200	29800	29800	29800	29800	42
598	20240605	100600	405623600	29800	29800	29800	29800	22
599	20240605	100500	404968000	29800	29800	29800	29800	193
600	20240605	100400	399216600	29800	29850	29850	29800	15
601	20240605	100300	398769250	29850	29900	29900	29800	212
602	20240605	100200	392450950	29800	29850	29850	29800	954
603	20240605	100100	364019800	29850	29900	29900	29850	135
604	20240605	100000	359989450	29900	29850	29900	29850	60
605	20240605	095900	358198150	29900	29850	29900	29800	769
606	20240605	095800	335276300	29850	29850	29850	29850	18
607	20240605	095700	334739000	29900	29900	29900	29900	1
608	20240605	095600	334709100	29900	29900	29900	29900	1
609	20240605	095500	334679200	29900	29900	29900	29850	121
610	20240605	095400	331065450	29900	29900	29900	29800	434
611	20240605	095300	318116650	29900	29900	29900	29900	0
612	20240605	095200	318116650	29900	29850	29900	29850	696
613	20240605	095100	297339800	29900	29900	29900	29900	28
614	20240605	095000	296502600	29900	29850	29900	29850	64
615	20240605	094900	294591500	29900	29900	29900	29900	47
616	20240605	094800	293186200	29900	29900	29900	29850	259
617	20240605	094700	285454600	29900	29900	29900	29850	180
618	20240605	094600	280074000	29900	29900	29900	29900	5
619	20240605	094500	279924500	29950	29950	29950	29900	86
620	20240605	094400	277352050	29900	29950	29950	29900	55
621	20240605	094300	275704850	29900	29950	29950	29850	106
622	20240605	094200	272535450	29900	29950	29950	29900	6
623	20240605	094100	272356000	29900	29900	29900	29850	58
624	20240605	094000	270622050	29900	29900	29900	29850	123
625	20240605	093900	266946850	29900	29950	29950	29900	82
626	20240605	093800	264495000	29900	29900	29900	29900	0
627	20240605	093700	264495000	29900	29950	29950	29900	74
628	20240605	093600	262279200	29900	29950	29950	29900	67
629	20240605	093500	260275850	29950	29900	29950	29900	12
630	20240605	093400	259917000	29900	29950	29950	29900	42
631	20240605	093300	258660600	29950	29950	29950	29950	50
632	20240605	093200	257163100	29950	29950	29950	29950	12
633	20240605	093100	256803700	30000	29950	30000	29950	7
634	20240605	093000	256594000	29900	29900	29900	29900	566
635	20240605	092900	239670600	29900	29900	29900	29900	138
636	20240605	092800	235544400	29900	29850	29900	29850	47
637	20240605	092700	234140850	29850	29900	29900	29850	35
638	20240605	092600	233094850	29900	29900	29900	29850	69
639	20240605	092500	231034250	29900	29900	29900	29900	116
640	20240605	092400	227565850	29900	29900	29900	29850	861
641	20240605	092300	201858900	29950	29900	29950	29900	114
642	20240605	092200	198449750	29900	29900	29900	29850	112
643	20240605	092100	195101950	29900	29950	29950	29850	160
644	20240605	092000	190322050	29900	30000	30000	29900	40
645	20240605	091900	189125750	29850	29850	29850	29850	10
646	20240605	091800	188827250	29850	29850	29850	29850	20
647	20240605	091700	188230250	29850	29850	29850	29850	0
648	20240605	091600	188230250	29850	29900	30000	29850	6
649	20240605	091500	188050700	30000	29850	30000	29850	566
650	20240605	091400	171145700	29850	29900	29900	29850	289
651	20240605	091300	162518850	29850	29950	29950	29850	688
652	20240605	091200	141961950	29900	29950	29950	29900	823
653	20240605	091100	117318750	30000	30000	30000	29950	470
654	20240605	091000	103220700	30050	30100	30100	30050	559
655	20240605	090900	86422300	30100	30200	30200	30050	107
656	20240605	090800	83204850	30100	30100	30100	30100	71
657	20240605	090700	81067750	30100	30100	30100	30100	56
658	20240605	090600	79382150	30100	30050	30100	30050	139
659	20240605	090500	75203250	30050	30100	30100	30050	153
660	20240605	090400	70602950	30100	30050	30100	30050	603
661	20240605	090300	52480200	30050	30100	30100	30050	254
662	20240605	090200	44842500	30100	30050	30100	30050	640
663	20240605	090100	25603000	30100	30200	30200	30100	362
664	20240605	090000	14696400	30100	30050	30100	30050	489