KissMeData/260870/min/candle-20240605.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240605	205800	325570600	27800	27800	27800	27800	175
3	20240605	205700	325570600	27800	27800	27800	27800	0
4	20240605	205600	325570600	27800	27800	27800	27800	0
5	20240605	205500	325570600	27800	27800	27800	27800	0
6	20240605	205400	325570600	27800	27800	27800	27800	0
7	20240605	205300	325570600	27800	27800	27800	27800	0
8	20240605	205200	325570600	27800	27800	27800	27800	0
9	20240605	205100	325570600	27800	27800	27800	27800	0
10	20240605	205000	325570600	27800	27800	27800	27800	0
11	20240605	204900	325570600	27800	27800	27800	27800	0
12	20240605	204800	325570600	27800	27800	27800	27800	0
13	20240605	204700	325570600	27800	27800	27800	27800	0
14	20240605	204600	325570600	27800	27800	27800	27800	0
15	20240605	204500	325570600	27800	27800	27800	27800	0
16	20240605	204400	325570600	27800	27800	27800	27800	0
17	20240605	204300	325570600	27800	27800	27800	27800	0
18	20240605	204200	325570600	27800	27800	27800	27800	0
19	20240605	204100	325570600	27800	27800	27800	27800	0
20	20240605	204000	325570600	27800	27800	27800	27800	0
21	20240605	203900	325570600	27800	27800	27800	27800	0
22	20240605	203800	325570600	27800	27800	27800	27800	0
23	20240605	203700	325570600	27800	27800	27800	27800	0
24	20240605	203600	325570600	27800	27800	27800	27800	0
25	20240605	203500	325570600	27800	27800	27800	27800	0
26	20240605	203400	325570600	27800	27800	27800	27800	0
27	20240605	203300	325570600	27800	27800	27800	27800	0
28	20240605	203200	325570600	27800	27800	27800	27800	0
29	20240605	203100	325570600	27800	27800	27800	27800	0
30	20240605	203000	325570600	27800	27800	27800	27800	0
31	20240605	202900	325570600	27800	27800	27800	27800	0
32	20240605	202800	325570600	27800	27800	27800	27800	175
33	20240605	202700	325570600	27800	27800	27800	27800	0
34	20240605	202600	325570600	27800	27800	27800	27800	0
35	20240605	202500	325570600	27800	27800	27800	27800	0
36	20240605	202400	325570600	27800	27800	27800	27800	0
37	20240605	202300	325570600	27800	27800	27800	27800	0
38	20240605	202200	325570600	27800	27800	27800	27800	0
39	20240605	202100	325570600	27800	27800	27800	27800	0
40	20240605	202000	325570600	27800	27800	27800	27800	0
41	20240605	201900	325570600	27800	27800	27800	27800	0
42	20240605	201800	325570600	27800	27800	27800	27800	0
43	20240605	201700	325570600	27800	27800	27800	27800	0
44	20240605	201600	325570600	27800	27800	27800	27800	0
45	20240605	201500	325570600	27800	27800	27800	27800	0
46	20240605	201400	325570600	27800	27800	27800	27800	0
47	20240605	201300	325570600	27800	27800	27800	27800	0
48	20240605	201200	325570600	27800	27800	27800	27800	0
49	20240605	201100	325570600	27800	27800	27800	27800	0
50	20240605	201000	325570600	27800	27800	27800	27800	0
51	20240605	200900	325570600	27800	27800	27800	27800	0
52	20240605	200800	325570600	27800	27800	27800	27800	0
53	20240605	200700	325570600	27800	27800	27800	27800	0
54	20240605	200600	325570600	27800	27800	27800	27800	0
55	20240605	200500	325570600	27800	27800	27800	27800	0
56	20240605	200400	325570600	27800	27800	27800	27800	0
57	20240605	200300	325570600	27800	27800	27800	27800	0
58	20240605	200200	325570600	27800	27800	27800	27800	0
59	20240605	200100	325570600	27800	27800	27800	27800	0
60	20240605	200000	325570600	27800	27800	27800	27800	0
61	20240605	195900	325570600	27800	27800	27800	27800	0
62	20240605	195800	325570600	27800	27800	27800	27800	175
63	20240605	195700	325570600	27800	27800	27800	27800	0
64	20240605	195600	325570600	27800	27800	27800	27800	0
65	20240605	195500	325570600	27800	27800	27800	27800	0
66	20240605	195400	325570600	27800	27800	27800	27800	0
67	20240605	195300	325570600	27800	27800	27800	27800	0
68	20240605	195200	325570600	27800	27800	27800	27800	0
69	20240605	195100	325570600	27800	27800	27800	27800	0
70	20240605	195000	325570600	27800	27800	27800	27800	0
71	20240605	194900	325570600	27800	27800	27800	27800	0
72	20240605	194800	325570600	27800	27800	27800	27800	0
73	20240605	194700	325570600	27800	27800	27800	27800	0
74	20240605	194600	325570600	27800	27800	27800	27800	0
75	20240605	194500	325570600	27800	27800	27800	27800	0
76	20240605	194400	325570600	27800	27800	27800	27800	0
77	20240605	194300	325570600	27800	27800	27800	27800	0
78	20240605	194200	325570600	27800	27800	27800	27800	0
79	20240605	194100	325570600	27800	27800	27800	27800	0
80	20240605	194000	325570600	27800	27800	27800	27800	0
81	20240605	193900	325570600	27800	27800	27800	27800	0
82	20240605	193800	325570600	27800	27800	27800	27800	0
83	20240605	193700	325570600	27800	27800	27800	27800	0
84	20240605	193600	325570600	27800	27800	27800	27800	0
85	20240605	193500	325570600	27800	27800	27800	27800	0
86	20240605	193400	325570600	27800	27800	27800	27800	0
87	20240605	193300	325570600	27800	27800	27800	27800	0
88	20240605	193200	325570600	27800	27800	27800	27800	0
89	20240605	193100	325570600	27800	27800	27800	27800	0
90	20240605	193000	325570600	27800	27800	27800	27800	0
91	20240605	192900	325570600	27800	27800	27800	27800	0
92	20240605	192800	325570600	27800	27800	27800	27800	175
93	20240605	192700	325570600	27800	27800	27800	27800	0
94	20240605	192600	325570600	27800	27800	27800	27800	0
95	20240605	192500	325570600	27800	27800	27800	27800	0
96	20240605	192400	325570600	27800	27800	27800	27800	0
97	20240605	192300	325570600	27800	27800	27800	27800	0
98	20240605	192200	325570600	27800	27800	27800	27800	0
99	20240605	192100	325570600	27800	27800	27800	27800	0
100	20240605	192000	325570600	27800	27800	27800	27800	0
101	20240605	191900	325570600	27800	27800	27800	27800	0
102	20240605	191800	325570600	27800	27800	27800	27800	0
103	20240605	191700	325570600	27800	27800	27800	27800	0
104	20240605	191600	325570600	27800	27800	27800	27800	0
105	20240605	191500	325570600	27800	27800	27800	27800	0
106	20240605	191400	325570600	27800	27800	27800	27800	0
107	20240605	191300	325570600	27800	27800	27800	27800	0
108	20240605	191200	325570600	27800	27800	27800	27800	0
109	20240605	191100	325570600	27800	27800	27800	27800	0
110	20240605	191000	325570600	27800	27800	27800	27800	0
111	20240605	190900	325570600	27800	27800	27800	27800	0
112	20240605	190800	325570600	27800	27800	27800	27800	0
113	20240605	190700	325570600	27800	27800	27800	27800	0
114	20240605	190600	325570600	27800	27800	27800	27800	0
115	20240605	190500	325570600	27800	27800	27800	27800	0
116	20240605	190400	325570600	27800	27800	27800	27800	0
117	20240605	190300	325570600	27800	27800	27800	27800	0
118	20240605	190200	325570600	27800	27800	27800	27800	0
119	20240605	190100	325570600	27800	27800	27800	27800	0
120	20240605	190000	325570600	27800	27800	27800	27800	0
121	20240605	185900	325570600	27800	27800	27800	27800	0
122	20240605	185800	325570600	27800	27800	27800	27800	175
123	20240605	185700	325570600	27800	27800	27800	27800	0
124	20240605	185600	325570600	27800	27800	27800	27800	0
125	20240605	185500	325570600	27800	27800	27800	27800	0
126	20240605	185400	325570600	27800	27800	27800	27800	0
127	20240605	185300	325570600	27800	27800	27800	27800	0
128	20240605	185200	325570600	27800	27800	27800	27800	0
129	20240605	185100	325570600	27800	27800	27800	27800	0
130	20240605	185000	325570600	27800	27800	27800	27800	0
131	20240605	184900	325570600	27800	27800	27800	27800	0
132	20240605	184800	325570600	27800	27800	27800	27800	0
133	20240605	184700	325570600	27800	27800	27800	27800	0
134	20240605	184600	325570600	27800	27800	27800	27800	0
135	20240605	184500	325570600	27800	27800	27800	27800	0
136	20240605	184400	325570600	27800	27800	27800	27800	0
137	20240605	184300	325570600	27800	27800	27800	27800	0
138	20240605	184200	325570600	27800	27800	27800	27800	0
139	20240605	184100	325570600	27800	27800	27800	27800	0
140	20240605	184000	325570600	27800	27800	27800	27800	0
141	20240605	183900	325570600	27800	27800	27800	27800	0
142	20240605	183800	325570600	27800	27800	27800	27800	0
143	20240605	183700	325570600	27800	27800	27800	27800	0
144	20240605	183600	325570600	27800	27800	27800	27800	0
145	20240605	183500	325570600	27800	27800	27800	27800	0
146	20240605	183400	325570600	27800	27800	27800	27800	0
147	20240605	183300	325570600	27800	27800	27800	27800	0
148	20240605	183200	325570600	27800	27800	27800	27800	0
149	20240605	183100	325570600	27800	27800	27800	27800	0
150	20240605	183000	325570600	27800	27800	27800	27800	0
151	20240605	182900	325570600	27800	27800	27800	27800	0
152	20240605	182800	325570600	27800	27800	27800	27800	175
153	20240605	182700	325570600	27800	27800	27800	27800	0
154	20240605	182600	325570600	27800	27800	27800	27800	0
155	20240605	182500	325570600	27800	27800	27800	27800	0
156	20240605	182400	325570600	27800	27800	27800	27800	0
157	20240605	182300	325570600	27800	27800	27800	27800	0
158	20240605	182200	325570600	27800	27800	27800	27800	0
159	20240605	182100	325570600	27800	27800	27800	27800	0
160	20240605	182000	325570600	27800	27800	27800	27800	0
161	20240605	181900	325570600	27800	27800	27800	27800	0
162	20240605	181800	325570600	27800	27800	27800	27800	0
163	20240605	181700	325570600	27800	27800	27800	27800	0
164	20240605	181600	325570600	27800	27800	27800	27800	0
165	20240605	181500	325570600	27800	27800	27800	27800	0
166	20240605	181400	325570600	27800	27800	27800	27800	0
167	20240605	181300	325570600	27800	27800	27800	27800	0
168	20240605	181200	325570600	27800	27800	27800	27800	0
169	20240605	181100	325570600	27800	27800	27800	27800	0
170	20240605	181000	325570600	27800	27800	27800	27800	0
171	20240605	180900	325570600	27800	27800	27800	27800	0
172	20240605	180800	325570600	27800	27800	27800	27800	0
173	20240605	180700	325570600	27800	27800	27800	27800	0
174	20240605	180600	325570600	27800	27800	27800	27800	0
175	20240605	180500	325570600	27800	27800	27800	27800	0
176	20240605	180400	325570600	27800	27800	27800	27800	0
177	20240605	180300	325570600	27800	27800	27800	27800	0
178	20240605	180200	325570600	27800	27800	27800	27800	0
179	20240605	180100	325570600	27800	27800	27800	27800	0
180	20240605	180000	325570600	27800	27800	27800	27800	0
181	20240605	175900	325570600	27800	27800	27800	27800	0
182	20240605	175800	325570600	27800	27800	27800	27800	175
183	20240605	175700	325570600	27800	27800	27800	27800	0
184	20240605	175600	325570600	27800	27800	27800	27800	0
185	20240605	175500	325570600	27800	27800	27800	27800	0
186	20240605	175400	325570600	27800	27800	27800	27800	0
187	20240605	175300	325570600	27800	27800	27800	27800	0
188	20240605	175200	325570600	27800	27800	27800	27800	0
189	20240605	175100	325570600	27800	27800	27800	27800	0
190	20240605	175000	325570600	27800	27800	27800	27800	0
191	20240605	174900	325570600	27800	27800	27800	27800	0
192	20240605	174800	325570600	27800	27800	27800	27800	0
193	20240605	174700	325570600	27800	27800	27800	27800	0
194	20240605	174600	325570600	27800	27800	27800	27800	0
195	20240605	174500	325570600	27800	27800	27800	27800	0
196	20240605	174400	325570600	27800	27800	27800	27800	0
197	20240605	174300	325570600	27800	27800	27800	27800	0
198	20240605	174200	325570600	27800	27800	27800	27800	0
199	20240605	174100	325570600	27800	27800	27800	27800	0
200	20240605	174000	325570600	27800	27800	27800	27800	0
201	20240605	173900	325570600	27800	27800	27800	27800	0
202	20240605	173800	325570600	27800	27800	27800	27800	0
203	20240605	173700	325570600	27800	27800	27800	27800	0
204	20240605	173600	325570600	27800	27800	27800	27800	0
205	20240605	173500	325570600	27800	27800	27800	27800	0
206	20240605	173400	325570600	27800	27800	27800	27800	0
207	20240605	173300	325570600	27800	27800	27800	27800	0
208	20240605	173200	325570600	27800	27800	27800	27800	0
209	20240605	173100	325570600	27800	27800	27800	27800	0
210	20240605	173000	325570600	27800	27800	27800	27800	0
211	20240605	172900	325570600	27800	27800	27800	27800	0
212	20240605	172800	325570600	27800	27800	27800	27800	175
213	20240605	172700	325570600	27800	27800	27800	27800	0
214	20240605	172600	325570600	27800	27800	27800	27800	0
215	20240605	172500	325570600	27800	27800	27800	27800	0
216	20240605	172400	325570600	27800	27800	27800	27800	0
217	20240605	172300	325570600	27800	27800	27800	27800	0
218	20240605	172200	325570600	27800	27800	27800	27800	0
219	20240605	172100	325570600	27800	27800	27800	27800	0
220	20240605	172000	325570600	27800	27800	27800	27800	0
221	20240605	171900	325570600	27800	27800	27800	27800	0
222	20240605	171800	325570600	27800	27800	27800	27800	0
223	20240605	171700	325570600	27800	27800	27800	27800	0
224	20240605	171600	325570600	27800	27800	27800	27800	0
225	20240605	171500	325570600	27800	27800	27800	27800	0
226	20240605	171400	325570600	27800	27800	27800	27800	0
227	20240605	171300	325570600	27800	27800	27800	27800	0
228	20240605	171200	325570600	27800	27800	27800	27800	0
229	20240605	171100	325570600	27800	27800	27800	27800	0
230	20240605	171000	325570600	27800	27800	27800	27800	0
231	20240605	170900	325570600	27800	27800	27800	27800	0
232	20240605	170800	325570600	27800	27800	27800	27800	0
233	20240605	170700	325570600	27800	27800	27800	27800	0
234	20240605	170600	325570600	27800	27800	27800	27800	0
235	20240605	170500	325570600	27800	27800	27800	27800	0
236	20240605	170400	325570600	27800	27800	27800	27800	0
237	20240605	170300	325570600	27800	27800	27800	27800	0
238	20240605	170200	325570600	27800	27800	27800	27800	0
239	20240605	170100	325570600	27800	27800	27800	27800	0
240	20240605	170000	325570600	27800	27800	27800	27800	0
241	20240605	165900	325570600	27800	27800	27800	27800	0
242	20240605	165800	325570600	27800	27800	27800	27800	175
243	20240605	165700	325570600	27800	27800	27800	27800	0
244	20240605	165600	325570600	27800	27800	27800	27800	0
245	20240605	165500	325570600	27800	27800	27800	27800	0
246	20240605	165400	325570600	27800	27800	27800	27800	0
247	20240605	165300	325570600	27800	27800	27800	27800	0
248	20240605	165200	325570600	27800	27800	27800	27800	0
249	20240605	165100	325570600	27800	27800	27800	27800	0
250	20240605	165000	325570600	27800	27800	27800	27800	0
251	20240605	164900	325570600	27800	27800	27800	27800	0
252	20240605	164800	325570600	27800	27800	27800	27800	0
253	20240605	164700	325570600	27800	27800	27800	27800	0
254	20240605	164600	325570600	27800	27800	27800	27800	0
255	20240605	164500	325570600	27800	27800	27800	27800	0
256	20240605	164400	325570600	27800	27800	27800	27800	0
257	20240605	164300	325570600	27800	27800	27800	27800	0
258	20240605	164200	325570600	27800	27800	27800	27800	0
259	20240605	164100	325570600	27800	27800	27800	27800	0
260	20240605	164000	325570600	27800	27800	27800	27800	0
261	20240605	163900	325570600	27800	27800	27800	27800	0
262	20240605	163800	325570600	27800	27800	27800	27800	0
263	20240605	163700	325570600	27800	27800	27800	27800	0
264	20240605	163600	325570600	27800	27800	27800	27800	0
265	20240605	163500	325570600	27800	27800	27800	27800	0
266	20240605	163400	325570600	27800	27800	27800	27800	0
267	20240605	163300	325570600	27800	27800	27800	27800	0
268	20240605	163200	325570600	27800	27800	27800	27800	0
269	20240605	163100	325570600	27800	27800	27800	27800	0
270	20240605	163000	325570600	27800	27800	27800	27800	0
271	20240605	162900	325570600	27800	27800	27800	27800	0
272	20240605	162800	325570600	27800	27800	27800	27800	175
273	20240605	162700	325570600	27800	27800	27800	27800	0
274	20240605	162600	325570600	27800	27800	27800	27800	0
275	20240605	162500	325570600	27800	27800	27800	27800	0
276	20240605	162400	325570600	27800	27800	27800	27800	0
277	20240605	162300	325570600	27800	27800	27800	27800	0
278	20240605	162200	325570600	27800	27800	27800	27800	0
279	20240605	162100	325570600	27800	27800	27800	27800	0
280	20240605	162000	325570600	27800	27800	27800	27800	0
281	20240605	161900	325570600	27800	27800	27800	27800	0
282	20240605	161800	325570600	27800	27800	27800	27800	0
283	20240605	161700	325570600	27800	27800	27800	27800	0
284	20240605	161600	325570600	27800	27800	27800	27800	0
285	20240605	161500	325570600	27800	27800	27800	27800	0
286	20240605	161400	325570600	27800	27800	27800	27800	0
287	20240605	161300	325570600	27800	27800	27800	27800	0
288	20240605	161200	325570600	27800	27800	27800	27800	0
289	20240605	161100	325570600	27800	27800	27800	27800	0
290	20240605	161000	325570600	27800	27800	27800	27800	0
291	20240605	160900	325570600	27800	27800	27800	27800	0
292	20240605	160800	325570600	27800	27800	27800	27800	0
293	20240605	160700	325570600	27800	27800	27800	27800	0
294	20240605	160600	325570600	27800	27800	27800	27800	0
295	20240605	160500	325570600	27800	27800	27800	27800	0
296	20240605	160400	325570600	27800	27800	27800	27800	0
297	20240605	160300	325570600	27800	27800	27800	27800	0
298	20240605	160200	325570600	27800	27800	27800	27800	0
299	20240605	160100	325570600	27800	27800	27800	27800	0
300	20240605	160000	325570600	27800	27800	27800	27800	0
301	20240605	155900	325570600	27800	27800	27800	27800	0
302	20240605	155800	325570600	27800	27800	27800	27800	175
303	20240605	155700	325570600	27800	27800	27800	27800	0
304	20240605	155600	325570600	27800	27800	27800	27800	0
305	20240605	155500	325570600	27800	27800	27800	27800	0
306	20240605	155400	325570600	27800	27800	27800	27800	0
307	20240605	155300	325570600	27800	27800	27800	27800	0
308	20240605	155200	325570600	27800	27800	27800	27800	0
309	20240605	155100	325570600	27800	27800	27800	27800	0
310	20240605	155000	325570600	27800	27800	27800	27800	0
311	20240605	154900	325570600	27800	27800	27800	27800	0
312	20240605	154800	325570600	27800	27800	27800	27800	0
313	20240605	154700	325570600	27800	27800	27800	27800	0
314	20240605	154600	325570600	27800	27800	27800	27800	0
315	20240605	154500	325570600	27800	27800	27800	27800	0
316	20240605	154400	325570600	27800	27800	27800	27800	0
317	20240605	154300	325570600	27800	27800	27800	27800	0
318	20240605	154200	325570600	27800	27800	27800	27800	0
319	20240605	154100	325570600	27800	27800	27800	27800	0
320	20240605	154000	325570600	27800	27800	27800	27800	0
321	20240605	153900	325570600	27800	27800	27800	27800	0
322	20240605	153800	325570600	27800	27800	27800	27800	0
323	20240605	153700	325570600	27800	27800	27800	27800	0
324	20240605	153600	325570600	27800	27800	27800	27800	0
325	20240605	153500	325570600	27800	27800	27800	27800	0
326	20240605	153400	325570600	27800	27800	27800	27800	0
327	20240605	153300	325570600	27800	27800	27800	27800	0
328	20240605	153200	325570600	27800	27800	27800	27800	0
329	20240605	153100	325570600	27800	27800	27800	27800	0
330	20240605	153000	325570600	27800	27800	27800	27800	175
331	20240605	152900	320705600	27800	27800	27800	27800	0
332	20240605	152800	320705600	27800	27800	27800	27800	0
333	20240605	152700	320705600	27800	27800	27800	27800	0
334	20240605	152600	320705600	27800	27800	27800	27800	0
335	20240605	152500	320705600	27800	27800	27800	27800	0
336	20240605	152400	320705600	27800	27800	27800	27800	0
337	20240605	152300	320705600	27800	27800	27800	27800	0
338	20240605	152200	320705600	27800	27800	27800	27800	0
339	20240605	152100	320705600	27800	27800	27800	27800	0
340	20240605	152000	320705600	27800	27800	27800	27800	0
341	20240605	151900	320705600	27800	27800	27800	27800	10
342	20240605	151800	320427600	27800	27800	27800	27800	58
343	20240605	151700	318815200	27800	27750	27800	27750	21
344	20240605	151600	318232400	27500	27500	27500	27500	11
345	20240605	151500	317929900	27500	27500	27500	27500	1
346	20240605	151400	317902400	27350	27350	27350	27350	0
347	20240605	151300	317902400	27350	27350	27350	27350	218
348	20240605	151200	311940100	27350	27350	27350	27350	182
349	20240605	151100	306962400	27350	27350	27350	27350	0
350	20240605	151000	306962400	27350	27350	27350	27350	0
351	20240605	150900	306962400	27350	27350	27350	27350	29
352	20240605	150800	306169250	27350	27350	27350	27350	2
353	20240605	150700	306114550	27350	27350	27350	27300	163
354	20240605	150600	301656650	27300	27300	27300	27300	2
355	20240605	150500	301602050	27350	27350	27350	27350	0
356	20240605	150400	301602050	27350	27350	27350	27350	0
357	20240605	150300	301602050	27350	27300	27350	27300	4
358	20240605	150200	301492800	27300	27300	27300	27300	10
359	20240605	150100	301219800	27300	27300	27300	27300	100
360	20240605	150000	298489800	27300	27250	27300	27250	4
361	20240605	145900	298380750	27300	27300	27300	27300	0
362	20240605	145800	298380750	27300	27300	27300	27300	0
363	20240605	145700	298380750	27300	27300	27300	27300	0
364	20240605	145600	298380750	27300	27300	27300	27300	0
365	20240605	145500	298380750	27300	27250	27300	27250	168
366	20240605	145400	293797300	27300	27300	27300	27300	12
367	20240605	145300	293469700	27300	27300	27300	27300	50
368	20240605	145200	292104700	27300	27300	27300	27300	204
369	20240605	145100	286535500	27350	27350	27350	27350	1
370	20240605	145000	286508150	27300	27300	27300	27300	0
371	20240605	144900	286508150	27300	27300	27300	27300	5
372	20240605	144800	286371650	27350	27350	27350	27350	0
373	20240605	144700	286371650	27350	27350	27350	27350	0
374	20240605	144600	286371650	27350	27350	27350	27350	0
375	20240605	144500	286371650	27350	27350	27350	27350	0
376	20240605	144400	286371650	27350	27350	27350	27350	0
377	20240605	144300	286371650	27350	27350	27350	27350	0
378	20240605	144200	286371650	27350	27350	27350	27350	0
379	20240605	144100	286371650	27350	27350	27350	27350	1
380	20240605	144000	286344300	27300	27300	27300	27300	40
381	20240605	143900	285252300	27350	27300	27350	27300	81
382	20240605	143800	283040950	27350	27350	27350	27350	0
383	20240605	143700	283040950	27350	27350	27350	27350	621
384	20240605	143600	266056600	27350	27350	27350	27350	0
385	20240605	143500	266056600	27350	27350	27350	27350	0
386	20240605	143400	266056600	27350	27350	27350	27350	0
387	20240605	143300	266056600	27350	27350	27350	27350	0
388	20240605	143200	266056600	27350	27350	27350	27350	0
389	20240605	143100	266056600	27350	27350	27350	27350	1
390	20240605	143000	266029250	27300	27300	27300	27300	98
391	20240605	142900	263353850	27300	27300	27300	27300	0
392	20240605	142800	263353850	27300	27300	27300	27300	0
393	20240605	142700	263353850	27300	27300	27300	27300	0
394	20240605	142600	263353850	27300	27300	27300	27300	0
395	20240605	142500	263353850	27300	27300	27300	27300	2
396	20240605	142400	263299250	27300	27300	27300	27300	15
397	20240605	142300	262889750	27350	27350	27350	27350	0
398	20240605	142200	262889750	27350	27350	27350	27350	0
399	20240605	142100	262889750	27350	27350	27350	27350	0
400	20240605	142000	262889750	27350	27350	27350	27350	0
401	20240605	141900	262889750	27350	27350	27350	27350	0
402	20240605	141800	262889750	27350	27350	27350	27350	0
403	20240605	141700	262889750	27350	27350	27350	27350	0
404	20240605	141600	262889750	27350	27350	27350	27350	50
405	20240605	141500	261522250	27300	27300	27300	27300	2
406	20240605	141400	261467650	27350	27350	27350	27350	0
407	20240605	141300	261467650	27350	27350	27350	27350	1
408	20240605	141200	261440300	27300	27300	27300	27300	0
409	20240605	141100	261440300	27300	27300	27300	27300	100
410	20240605	141000	258710300	27350	27350	27350	27350	0
411	20240605	140900	258710300	27350	27350	27350	27350	6
412	20240605	140800	258546200	27350	27350	27350	27350	20
413	20240605	140700	257999200	27300	27300	27300	27300	23
414	20240605	140600	257371300	27300	27300	27300	27300	10
415	20240605	140500	257098300	27250	27250	27250	27250	0
416	20240605	140400	257098300	27250	27250	27250	27250	20
417	20240605	140300	256553300	27250	27250	27250	27250	0
418	20240605	140200	256553300	27250	27050	27250	27050	192
419	20240605	140100	251359500	27050	27050	27050	27050	0
420	20240605	140000	251359500	27050	27050	27050	27050	0
421	20240605	135900	251359500	27050	27050	27050	27050	2
422	20240605	135800	251305400	27050	27050	27050	27050	0
423	20240605	135700	251305400	27050	27000	27050	27000	144
424	20240605	135600	247417350	27000	27000	27000	27000	1
425	20240605	135500	247390350	26950	26950	26950	26950	0
426	20240605	135400	247390350	26950	26950	26950	26950	636
427	20240605	135300	230250150	26950	26950	26950	26950	0
428	20240605	135200	230250150	26950	26950	26950	26950	1
429	20240605	135100	230223200	26900	26900	26900	26900	0
430	20240605	135000	230223200	26900	26900	26900	26900	0
431	20240605	134900	230223200	26900	26900	26900	26900	0
432	20240605	134800	230223200	26900	26900	26900	26900	0
433	20240605	134700	230223200	26900	26900	26900	26900	350
434	20240605	134600	220808200	26950	26950	26950	26950	0
435	20240605	134500	220808200	26950	26950	26950	26950	2
436	20240605	134400	220754300	26950	26950	26950	26950	1
437	20240605	134300	220727350	26900	26900	26900	26900	0
438	20240605	134200	220727350	26900	26900	26900	26900	0
439	20240605	134100	220727350	26900	26900	26900	26900	100
440	20240605	134000	218037350	26900	26900	26900	26900	0
441	20240605	133900	218037350	26900	26900	26900	26900	250
442	20240605	133800	211312350	26950	26950	26950	26950	3
443	20240605	133700	211231500	26950	26950	26950	26950	0
444	20240605	133600	211231500	26950	26950	26950	26950	0
445	20240605	133500	211231500	26950	26950	26950	26950	0
446	20240605	133400	211231500	26950	26950	26950	26950	0
447	20240605	133300	211231500	26950	26950	26950	26950	10
448	20240605	133200	210962000	26950	26950	26950	26950	0
449	20240605	133100	210962000	26950	26950	26950	26950	1
450	20240605	133000	210935050	26950	26950	26950	26950	14
451	20240605	132900	210557750	26950	26950	26950	26950	0
452	20240605	132800	210557750	26950	26950	26950	26950	0
453	20240605	132700	210557750	26950	26950	26950	26950	0
454	20240605	132600	210557750	26950	26950	26950	26950	5
455	20240605	132500	210423000	26950	26950	26950	26950	0
456	20240605	132400	210423000	26950	26950	26950	26950	16
457	20240605	132300	209991800	26950	26950	26950	26950	0
458	20240605	132200	209991800	26950	26950	26950	26950	0
459	20240605	132100	209991800	26950	26950	26950	26950	4
460	20240605	132000	209884000	26950	26950	26950	26950	0
461	20240605	131900	209884000	26950	26950	26950	26950	0
462	20240605	131800	209884000	26950	26950	26950	26950	1
463	20240605	131700	209857050	26900	26900	26900	26900	0
464	20240605	131600	209857050	26900	26900	26900	26900	0
465	20240605	131500	209857050	26900	26900	26900	26900	0
466	20240605	131400	209857050	26900	26900	26900	26900	0
467	20240605	131300	209857050	26900	26900	26900	26900	309
468	20240605	131200	201544950	26900	26900	26900	26900	0
469	20240605	131100	201544950	26900	26900	26900	26900	1
470	20240605	131000	201518050	26700	26700	26700	26700	0
471	20240605	130900	201518050	26700	26700	26700	26700	0
472	20240605	130800	201518050	26700	26700	26700	26700	0
473	20240605	130700	201518050	26700	26700	26700	26700	12
474	20240605	130600	201197650	26900	26900	26900	26900	0
475	20240605	130500	201197650	26900	26900	26900	26900	0
476	20240605	130400	201197650	26900	26900	26900	26900	0
477	20240605	130300	201197650	26900	26900	26900	26900	0
478	20240605	130200	201197650	26900	26900	26900	26900	1
479	20240605	130100	201170750	26900	26900	26900	26900	0
480	20240605	130000	201170750	26900	26900	26900	26900	0
481	20240605	125900	201170750	26900	26900	26900	26900	0
482	20240605	125800	201170750	26900	26900	26900	26900	0
483	20240605	125700	201170750	26900	26900	26900	26900	10
484	20240605	125600	200901750	26900	26900	26900	26900	18
485	20240605	125500	200417550	26900	26900	26900	26900	0
486	20240605	125400	200417550	26900	26900	26900	26900	0
487	20240605	125300	200417550	26900	26900	26900	26900	0
488	20240605	125200	200417550	26900	26900	26900	26900	0
489	20240605	125100	200417550	26900	26900	26900	26900	14
490	20240605	125000	200040950	26900	26900	26900	26900	2
491	20240605	124900	199987150	26900	26900	26900	26900	0
492	20240605	124800	199987150	26900	26900	26900	26900	20
493	20240605	124700	199449150	26900	26900	26900	26900	0
494	20240605	124600	199449150	26900	26900	26900	26900	0
495	20240605	124500	199449150	26900	26900	26900	26900	0
496	20240605	124400	199449150	26900	26900	26900	26900	0
497	20240605	124300	199449150	26900	26900	26900	26900	0
498	20240605	124200	199449150	26900	26900	26900	26900	1
499	20240605	124100	199422250	26650	26650	26650	26650	0
500	20240605	124000	199422250	26650	26800	26800	26650	259
501	20240605	123900	192511650	26900	26900	26900	26900	0
502	20240605	123800	192511650	26900	26900	26900	26900	0
503	20240605	123700	192511650	26900	26900	26900	26900	0
504	20240605	123600	192511650	26900	26900	26900	26900	0
505	20240605	123500	192511650	26900	26900	26900	26900	0
506	20240605	123400	192511650	26900	26900	26900	26900	1
507	20240605	123300	192484750	26850	26850	26850	26850	130
508	20240605	123200	188994250	26850	26850	26850	26850	20
509	20240605	123100	188457250	26850	26850	26850	26850	0
510	20240605	123000	188457250	26850	26850	26850	26850	0
511	20240605	122900	188457250	26850	26850	26850	26850	0
512	20240605	122800	188457250	26850	26850	26850	26850	5
513	20240605	122700	188323000	26850	26750	26850	26700	1405
514	20240605	122600	150790750	26750	26750	26750	26750	0
515	20240605	122500	150790750	26750	26750	26750	26750	10
516	20240605	122400	150523250	26800	26800	26800	26800	0
517	20240605	122300	150523250	26800	26800	26800	26800	0
518	20240605	122200	150523250	26800	26800	26800	26800	1
519	20240605	122100	150496450	26800	26800	26800	26800	110
520	20240605	122000	147548450	26800	26800	26800	26800	215
521	20240605	121900	141786450	26800	26800	26800	26800	137
522	20240605	121800	138114850	26850	26850	26850	26850	3
523	20240605	121700	138034300	26850	26850	26850	26850	1
524	20240605	121600	138007450	26850	26850	26850	26850	0
525	20240605	121500	138007450	26850	26850	26850	26850	0
526	20240605	121400	138007450	26850	26900	26900	26850	90
527	20240605	121300	135590900	26950	26950	26950	26950	10
528	20240605	121200	135321400	26950	26950	26950	26950	0
529	20240605	121100	135321400	26950	26950	26950	26950	0
530	20240605	121000	135321400	26950	26950	26950	26950	0
531	20240605	120900	135321400	26950	26950	26950	26950	0
532	20240605	120800	135321400	26950	26800	26950	26800	6
533	20240605	120700	135160450	26800	26950	26950	26800	41
534	20240605	120600	134060000	26900	26900	26900	26900	0
535	20240605	120500	134060000	26900	26900	26900	26900	5
536	20240605	120400	133925500	26900	26900	26900	26900	0
537	20240605	120300	133925500	26900	26900	26900	26900	0
538	20240605	120200	133925500	26900	26900	26900	26900	0
539	20240605	120100	133925500	26900	26900	26900	26900	0
540	20240605	120000	133925500	26900	26900	26900	26900	0
541	20240605	115900	133925500	26900	26900	26900	26900	0
542	20240605	115800	133925500	26900	26900	26900	26900	0
543	20240605	115700	133925500	26900	26900	26900	26900	0
544	20240605	115600	133925500	26900	26900	26900	26900	0
545	20240605	115500	133925500	26900	26900	26900	26900	0
546	20240605	115400	133925500	26900	26900	26900	26900	0
547	20240605	115300	133925500	26900	26900	26900	26900	9
548	20240605	115200	133683400	26800	26850	26850	26800	70
549	20240605	115100	131805800	26900	26900	26900	26900	20
550	20240605	115000	131267800	26900	26900	26900	26900	0
551	20240605	114900	131267800	26900	26900	26900	26900	0
552	20240605	114800	131267800	26900	26900	26900	26900	10
553	20240605	114700	130998800	26900	26900	26900	26900	0
554	20240605	114600	130998800	26900	26900	26900	26900	0
555	20240605	114500	130998800	26900	26900	26900	26900	0
556	20240605	114400	130998800	26900	26900	26900	26900	0
557	20240605	114300	130998800	26900	26900	26900	26900	3
558	20240605	114200	130918100	26900	26900	26900	26900	1
559	20240605	114100	130891200	26900	26900	26900	26900	0
560	20240605	114000	130891200	26900	26900	26900	26900	5
561	20240605	113900	130756700	26850	26850	26850	26850	100
562	20240605	113800	128071700	26900	26950	26950	26900	405
563	20240605	113700	117173300	26950	26950	26950	26950	20
564	20240605	113600	116634300	27000	27000	27000	27000	1
565	20240605	113500	116607300	27000	27000	27000	27000	5
566	20240605	113400	116472300	27000	27000	27000	27000	0
567	20240605	113300	116472300	27000	27000	27000	27000	1
568	20240605	113200	116445300	27000	27000	27000	27000	171
569	20240605	113100	111828300	27050	27050	27050	27050	0
570	20240605	113000	111828300	27050	27050	27050	27050	0
571	20240605	112900	111828300	27050	27050	27050	27050	2
572	20240605	112800	111774200	27050	27050	27050	27050	0
573	20240605	112700	111774200	27050	27050	27050	27050	0
574	20240605	112600	111774200	27050	27050	27050	27050	0
575	20240605	112500	111774200	27050	27050	27050	27050	0
576	20240605	112400	111774200	27050	27050	27050	27050	0
577	20240605	112300	111774200	27050	27050	27050	27050	0
578	20240605	112200	111774200	27050	27050	27050	27050	1
579	20240605	112100	111747150	27000	27000	27000	27000	115
580	20240605	112000	108642150	27050	27050	27050	27050	0
581	20240605	111900	108642150	27050	27050	27050	27050	0
582	20240605	111800	108642150	27050	27050	27050	27050	0
583	20240605	111700	108642150	27050	27050	27050	27050	1
584	20240605	111600	108615100	27050	27050	27050	27050	0
585	20240605	111500	108615100	27050	27050	27050	27050	0
586	20240605	111400	108615100	27050	27050	27050	27050	0
587	20240605	111300	108615100	27050	27050	27050	27050	0
588	20240605	111200	108615100	27050	27050	27050	27050	0
589	20240605	111100	108615100	27050	27050	27050	27050	0
590	20240605	111000	108615100	27050	27050	27050	27050	0
591	20240605	110900	108615100	27050	27050	27050	27050	30
592	20240605	110800	107803600	27050	27050	27050	27050	0
593	20240605	110700	107803600	27050	27050	27050	27050	0
594	20240605	110600	107803600	27050	27050	27050	27050	1
595	20240605	110500	107776550	27050	27050	27050	27050	2
596	20240605	110400	107722450	27050	27050	27050	27050	0
597	20240605	110300	107722450	27050	27050	27050	27050	0
598	20240605	110200	107722450	27050	27050	27050	27050	0
599	20240605	110100	107722450	27050	27050	27050	27050	0
600	20240605	110000	107722450	27050	27050	27050	27050	0
601	20240605	105900	107722450	27050	27050	27050	27050	0
602	20240605	105800	107722450	27050	27050	27050	27050	32
603	20240605	105700	106856850	27000	27000	27000	27000	4
604	20240605	105600	106748850	27050	27050	27050	27050	0
605	20240605	105500	106748850	27050	27050	27050	27050	0
606	20240605	105400	106748850	27050	27050	27050	27050	36
607	20240605	105300	105775050	27050	27050	27050	27050	0
608	20240605	105200	105775050	27050	27000	27050	27000	97
609	20240605	105100	103156000	27050	27050	27050	27050	100
610	20240605	105000	100451000	27050	27050	27050	27050	0
611	20240605	104900	100451000	27050	27050	27050	27050	32
612	20240605	104800	99585400	27050	27050	27050	27050	10
613	20240605	104700	99314900	27050	27050	27050	27050	0
614	20240605	104600	99314900	27050	27050	27050	27050	0
615	20240605	104500	99314900	27050	27050	27050	27050	14
616	20240605	104400	98936200	27050	27050	27050	27050	0
617	20240605	104300	98936200	27050	27050	27050	27050	0
618	20240605	104200	98936200	27050	27050	27050	27050	0
619	20240605	104100	98936200	27050	27050	27050	27050	0
620	20240605	104000	98936200	27050	27050	27050	27050	0
621	20240605	103900	98936200	27050	27050	27050	27050	0
622	20240605	103800	98936200	27050	27050	27050	27050	0
623	20240605	103700	98936200	27050	27050	27050	27050	0
624	20240605	103600	98936200	27050	27050	27050	27050	4
625	20240605	103500	98828000	27050	27050	27050	27050	0
626	20240605	103400	98828000	27050	27050	27050	27050	234
627	20240605	103300	92498300	27000	27000	27000	27000	0
628	20240605	103200	92498300	27000	27000	27000	27000	2
629	20240605	103100	92444300	27000	27000	27000	27000	0
630	20240605	103000	92444300	27000	27000	27000	27000	100
631	20240605	102900	89744300	27000	27000	27000	27000	0
632	20240605	102800	89744300	27000	27000	27000	27000	150
633	20240605	102700	85694300	27000	27000	27000	27000	0
634	20240605	102600	85694300	27000	27000	27000	27000	0
635	20240605	102500	85694300	27000	27000	27000	27000	50
636	20240605	102400	84344300	27000	27000	27000	27000	0
637	20240605	102300	84344300	27000	27000	27000	27000	100
638	20240605	102200	81644300	27000	27000	27000	27000	0
639	20240605	102100	81644300	27000	27000	27000	27000	0
640	20240605	102000	81644300	27000	27000	27000	27000	118
641	20240605	101900	78458300	27000	27000	27000	27000	0
642	20240605	101800	78458300	27000	27000	27000	27000	0
643	20240605	101700	78458300	27000	27000	27000	27000	130
644	20240605	101600	74948300	27050	27050	27050	27050	0
645	20240605	101500	74948300	27050	27050	27050	27050	5
646	20240605	101400	74813050	27050	27050	27050	27050	0
647	20240605	101300	74813050	27050	27050	27050	27050	1
648	20240605	101200	74786000	27000	27000	27000	27000	0
649	20240605	101100	74786000	27000	27000	27000	27000	100
650	20240605	101000	72086000	27000	27050	27050	27000	6
651	20240605	100900	71923950	27050	27050	27050	27050	1
652	20240605	100800	71896900	27300	27300	27300	27300	0
653	20240605	100700	71896900	27300	27300	27300	27300	0
654	20240605	100600	71896900	27300	27300	27300	27300	1
655	20240605	100500	71869600	27100	27100	27100	27100	372
656	20240605	100400	61788400	27000	27000	27000	27000	5
657	20240605	100300	61653400	27000	27050	27050	27000	44
658	20240605	100200	60465250	27100	27100	27100	27100	82
659	20240605	100100	58243050	27100	27150	27150	27100	198
660	20240605	100000	52876950	27150	27150	27150	27150	24
661	20240605	095900	52225350	27150	27150	27150	27150	115
662	20240605	095800	49103100	27150	27150	27150	27150	0
663	20240605	095700	49103100	27150	27150	27150	27150	11
664	20240605	095600	48804450	27150	27150	27150	27150	27
665	20240605	095500	48071400	27150	27150	27150	27150	100
666	20240605	095400	45356400	27100	27100	27100	27100	1
667	20240605	095300	45329300	27150	27150	27150	27150	50
668	20240605	095200	43971800	27100	27100	27100	27100	0
669	20240605	095100	43971800	27100	27150	27150	27100	304
670	20240605	095000	35722050	27150	27150	27150	27150	0
671	20240605	094900	35722050	27150	27150	27150	27150	0
672	20240605	094800	35722050	27150	27150	27150	27150	0
673	20240605	094700	35722050	27150	27150	27150	27150	0
674	20240605	094600	35722050	27150	27150	27150	27150	0
675	20240605	094500	35722050	27150	27150	27150	27150	1
676	20240605	094400	35694900	27150	27150	27150	27150	0
677	20240605	094300	35694900	27150	27150	27150	27150	0
678	20240605	094200	35694900	27150	27150	27150	27150	6
679	20240605	094100	35532000	27100	27100	27100	27100	0
680	20240605	094000	35532000	27100	27100	27100	27100	0
681	20240605	093900	35532000	27100	27100	27100	27100	0
682	20240605	093800	35532000	27100	27100	27100	27100	0
683	20240605	093700	35532000	27100	27100	27100	27100	0
684	20240605	093600	35532000	27100	27100	27100	27100	0
685	20240605	093500	35532000	27100	27100	27100	27100	200
686	20240605	093400	30112000	27100	27100	27100	27100	11
687	20240605	093300	29813900	27100	27100	27100	27100	0
688	20240605	093200	29813900	27100	27150	27150	27100	250
689	20240605	093100	23034850	27200	27200	27200	27200	57
690	20240605	093000	21484450	27350	27350	27350	27350	0
691	20240605	092900	21484450	27350	27350	27350	27350	0
692	20240605	092800	21484450	27350	27350	27350	27350	33
693	20240605	092700	20581900	27350	27350	27350	27350	0
694	20240605	092600	20581900	27350	27350	27350	27350	0
695	20240605	092500	20581900	27350	27350	27350	27350	0
696	20240605	092400	20581900	27350	27350	27350	27350	0
697	20240605	092300	20581900	27350	27350	27350	27350	0
698	20240605	092200	20581900	27350	27400	27400	27350	31
699	20240605	092100	19733550	27350	27350	27350	27350	0
700	20240605	092000	19733550	27350	27350	27350	27350	0
701	20240605	091900	19733550	27350	27350	27350	27350	0
702	20240605	091800	19733550	27350	27350	27350	27350	0
703	20240605	091700	19733550	27350	27350	27350	27350	0
704	20240605	091600	19733550	27350	27350	27350	27350	0
705	20240605	091500	19733550	27350	27350	27350	27350	0
706	20240605	091400	19733550	27350	27350	27350	27350	0
707	20240605	091300	19733550	27350	27350	27350	27350	72
708	20240605	091200	17764350	27700	27750	27750	27700	67
709	20240605	091100	15908200	27800	27800	27800	27800	6
710	20240605	091000	15741400	27800	27800	27800	27800	33
711	20240605	090900	14824000	27800	27750	27800	27750	354
712	20240605	090800	4988500	27750	27750	27750	27750	2
713	20240605	090700	4933000	27700	27700	27700	27700	0
714	20240605	090600	4933000	27700	27650	27700	27650	126
715	20240605	090500	1442950	27700	27700	27700	27700	1
716	20240605	090400	1415250	27750	27750	27750	27750	0
717	20240605	090300	1415250	27750	27750	27750	27750	0
718	20240605	090200	1415250	27750	27750	27750	27750	0
719	20240605	090100	1415250	27750	27750	27750	27750	0
720	20240605	090000	1415250	27750	27750	27750	27750	51