KissMeData/108490/min/candle-20240605.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240605	201400	873659200	22400	22400	22400	22400	276
3	20240605	201300	873659200	22400	22400	22400	22400	0
4	20240605	201200	873659200	22400	22400	22400	22400	0
5	20240605	201100	873659200	22400	22400	22400	22400	0
6	20240605	201000	873659200	22400	22400	22400	22400	0
7	20240605	200900	873659200	22400	22400	22400	22400	0
8	20240605	200800	873659200	22400	22400	22400	22400	0
9	20240605	200700	873659200	22400	22400	22400	22400	0
10	20240605	200600	873659200	22400	22400	22400	22400	0
11	20240605	200500	873659200	22400	22400	22400	22400	0
12	20240605	200400	873659200	22400	22400	22400	22400	0
13	20240605	200300	873659200	22400	22400	22400	22400	0
14	20240605	200200	873659200	22400	22400	22400	22400	0
15	20240605	200100	873659200	22400	22400	22400	22400	0
16	20240605	200000	873659200	22400	22400	22400	22400	0
17	20240605	195900	873659200	22400	22400	22400	22400	0
18	20240605	195800	873659200	22400	22400	22400	22400	0
19	20240605	195700	873659200	22400	22400	22400	22400	0
20	20240605	195600	873659200	22400	22400	22400	22400	0
21	20240605	195500	873659200	22400	22400	22400	22400	0
22	20240605	195400	873659200	22400	22400	22400	22400	0
23	20240605	195300	873659200	22400	22400	22400	22400	0
24	20240605	195200	873659200	22400	22400	22400	22400	0
25	20240605	195100	873659200	22400	22400	22400	22400	0
26	20240605	195000	873659200	22400	22400	22400	22400	0
27	20240605	194900	873659200	22400	22400	22400	22400	0
28	20240605	194800	873659200	22400	22400	22400	22400	0
29	20240605	194700	873659200	22400	22400	22400	22400	0
30	20240605	194600	873659200	22400	22400	22400	22400	0
31	20240605	194500	873659200	22400	22400	22400	22400	0
32	20240605	194400	873659200	22400	22400	22400	22400	276
33	20240605	194300	873659200	22400	22400	22400	22400	0
34	20240605	194200	873659200	22400	22400	22400	22400	0
35	20240605	194100	873659200	22400	22400	22400	22400	0
36	20240605	194000	873659200	22400	22400	22400	22400	0
37	20240605	193900	873659200	22400	22400	22400	22400	0
38	20240605	193800	873659200	22400	22400	22400	22400	0
39	20240605	193700	873659200	22400	22400	22400	22400	0
40	20240605	193600	873659200	22400	22400	22400	22400	0
41	20240605	193500	873659200	22400	22400	22400	22400	0
42	20240605	193400	873659200	22400	22400	22400	22400	0
43	20240605	193300	873659200	22400	22400	22400	22400	0
44	20240605	193200	873659200	22400	22400	22400	22400	0
45	20240605	193100	873659200	22400	22400	22400	22400	0
46	20240605	193000	873659200	22400	22400	22400	22400	0
47	20240605	192900	873659200	22400	22400	22400	22400	0
48	20240605	192800	873659200	22400	22400	22400	22400	0
49	20240605	192700	873659200	22400	22400	22400	22400	0
50	20240605	192600	873659200	22400	22400	22400	22400	0
51	20240605	192500	873659200	22400	22400	22400	22400	0
52	20240605	192400	873659200	22400	22400	22400	22400	0
53	20240605	192300	873659200	22400	22400	22400	22400	0
54	20240605	192200	873659200	22400	22400	22400	22400	0
55	20240605	192100	873659200	22400	22400	22400	22400	0
56	20240605	192000	873659200	22400	22400	22400	22400	0
57	20240605	191900	873659200	22400	22400	22400	22400	0
58	20240605	191800	873659200	22400	22400	22400	22400	0
59	20240605	191700	873659200	22400	22400	22400	22400	0
60	20240605	191600	873659200	22400	22400	22400	22400	0
61	20240605	191500	873659200	22400	22400	22400	22400	0
62	20240605	191400	873659200	22400	22400	22400	22400	276
63	20240605	191300	873659200	22400	22400	22400	22400	0
64	20240605	191200	873659200	22400	22400	22400	22400	0
65	20240605	191100	873659200	22400	22400	22400	22400	0
66	20240605	191000	873659200	22400	22400	22400	22400	0
67	20240605	190900	873659200	22400	22400	22400	22400	0
68	20240605	190800	873659200	22400	22400	22400	22400	0
69	20240605	190700	873659200	22400	22400	22400	22400	0
70	20240605	190600	873659200	22400	22400	22400	22400	0
71	20240605	190500	873659200	22400	22400	22400	22400	0
72	20240605	190400	873659200	22400	22400	22400	22400	0
73	20240605	190300	873659200	22400	22400	22400	22400	0
74	20240605	190200	873659200	22400	22400	22400	22400	0
75	20240605	190100	873659200	22400	22400	22400	22400	0
76	20240605	190000	873659200	22400	22400	22400	22400	0
77	20240605	185900	873659200	22400	22400	22400	22400	0
78	20240605	185800	873659200	22400	22400	22400	22400	0
79	20240605	185700	873659200	22400	22400	22400	22400	0
80	20240605	185600	873659200	22400	22400	22400	22400	0
81	20240605	185500	873659200	22400	22400	22400	22400	0
82	20240605	185400	873659200	22400	22400	22400	22400	0
83	20240605	185300	873659200	22400	22400	22400	22400	0
84	20240605	185200	873659200	22400	22400	22400	22400	0
85	20240605	185100	873659200	22400	22400	22400	22400	0
86	20240605	185000	873659200	22400	22400	22400	22400	0
87	20240605	184900	873659200	22400	22400	22400	22400	0
88	20240605	184800	873659200	22400	22400	22400	22400	0
89	20240605	184700	873659200	22400	22400	22400	22400	0
90	20240605	184600	873659200	22400	22400	22400	22400	0
91	20240605	184500	873659200	22400	22400	22400	22400	0
92	20240605	184400	873659200	22400	22400	22400	22400	276
93	20240605	184300	873659200	22400	22400	22400	22400	0
94	20240605	184200	873659200	22400	22400	22400	22400	0
95	20240605	184100	873659200	22400	22400	22400	22400	0
96	20240605	184000	873659200	22400	22400	22400	22400	0
97	20240605	183900	873659200	22400	22400	22400	22400	0
98	20240605	183800	873659200	22400	22400	22400	22400	0
99	20240605	183700	873659200	22400	22400	22400	22400	0
100	20240605	183600	873659200	22400	22400	22400	22400	0
101	20240605	183500	873659200	22400	22400	22400	22400	0
102	20240605	183400	873659200	22400	22400	22400	22400	0
103	20240605	183300	873659200	22400	22400	22400	22400	0
104	20240605	183200	873659200	22400	22400	22400	22400	0
105	20240605	183100	873659200	22400	22400	22400	22400	0
106	20240605	183000	873659200	22400	22400	22400	22400	0
107	20240605	182900	873659200	22400	22400	22400	22400	0
108	20240605	182800	873659200	22400	22400	22400	22400	0
109	20240605	182700	873659200	22400	22400	22400	22400	0
110	20240605	182600	873659200	22400	22400	22400	22400	0
111	20240605	182500	873659200	22400	22400	22400	22400	0
112	20240605	182400	873659200	22400	22400	22400	22400	0
113	20240605	182300	873659200	22400	22400	22400	22400	0
114	20240605	182200	873659200	22400	22400	22400	22400	0
115	20240605	182100	873659200	22400	22400	22400	22400	0
116	20240605	182000	873659200	22400	22400	22400	22400	0
117	20240605	181900	873659200	22400	22400	22400	22400	0
118	20240605	181800	873659200	22400	22400	22400	22400	0
119	20240605	181700	873659200	22400	22400	22400	22400	0
120	20240605	181600	873659200	22400	22400	22400	22400	0
121	20240605	181500	873659200	22400	22400	22400	22400	0
122	20240605	181400	873659200	22400	22400	22400	22400	276
123	20240605	181300	873659200	22400	22400	22400	22400	0
124	20240605	181200	873659200	22400	22400	22400	22400	0
125	20240605	181100	873659200	22400	22400	22400	22400	0
126	20240605	181000	873659200	22400	22400	22400	22400	0
127	20240605	180900	873659200	22400	22400	22400	22400	0
128	20240605	180800	873659200	22400	22400	22400	22400	0
129	20240605	180700	873659200	22400	22400	22400	22400	0
130	20240605	180600	873659200	22400	22400	22400	22400	0
131	20240605	180500	873659200	22400	22400	22400	22400	0
132	20240605	180400	873659200	22400	22400	22400	22400	0
133	20240605	180300	873659200	22400	22400	22400	22400	0
134	20240605	180200	873659200	22400	22400	22400	22400	0
135	20240605	180100	873659200	22400	22400	22400	22400	0
136	20240605	180000	873659200	22400	22400	22400	22400	0
137	20240605	175900	873659200	22400	22400	22400	22400	0
138	20240605	175800	873659200	22400	22400	22400	22400	0
139	20240605	175700	873659200	22400	22400	22400	22400	0
140	20240605	175600	873659200	22400	22400	22400	22400	0
141	20240605	175500	873659200	22400	22400	22400	22400	0
142	20240605	175400	873659200	22400	22400	22400	22400	0
143	20240605	175300	873659200	22400	22400	22400	22400	0
144	20240605	175200	873659200	22400	22400	22400	22400	0
145	20240605	175100	873659200	22400	22400	22400	22400	0
146	20240605	175000	873659200	22400	22400	22400	22400	0
147	20240605	174900	873659200	22400	22400	22400	22400	0
148	20240605	174800	873659200	22400	22400	22400	22400	0
149	20240605	174700	873659200	22400	22400	22400	22400	0
150	20240605	174600	873659200	22400	22400	22400	22400	0
151	20240605	174500	873659200	22400	22400	22400	22400	0
152	20240605	174400	873659200	22400	22400	22400	22400	276
153	20240605	174300	873659200	22400	22400	22400	22400	0
154	20240605	174200	873659200	22400	22400	22400	22400	0
155	20240605	174100	873659200	22400	22400	22400	22400	0
156	20240605	174000	873659200	22400	22400	22400	22400	0
157	20240605	173900	873659200	22400	22400	22400	22400	0
158	20240605	173800	873659200	22400	22400	22400	22400	0
159	20240605	173700	873659200	22400	22400	22400	22400	0
160	20240605	173600	873659200	22400	22400	22400	22400	0
161	20240605	173500	873659200	22400	22400	22400	22400	0
162	20240605	173400	873659200	22400	22400	22400	22400	0
163	20240605	173300	873659200	22400	22400	22400	22400	0
164	20240605	173200	873659200	22400	22400	22400	22400	0
165	20240605	173100	873659200	22400	22400	22400	22400	0
166	20240605	173000	873659200	22400	22400	22400	22400	0
167	20240605	172900	873659200	22400	22400	22400	22400	0
168	20240605	172800	873659200	22400	22400	22400	22400	0
169	20240605	172700	873659200	22400	22400	22400	22400	0
170	20240605	172600	873659200	22400	22400	22400	22400	0
171	20240605	172500	873659200	22400	22400	22400	22400	0
172	20240605	172400	873659200	22400	22400	22400	22400	0
173	20240605	172300	873659200	22400	22400	22400	22400	0
174	20240605	172200	873659200	22400	22400	22400	22400	0
175	20240605	172100	873659200	22400	22400	22400	22400	0
176	20240605	172000	873659200	22400	22400	22400	22400	0
177	20240605	171900	873659200	22400	22400	22400	22400	0
178	20240605	171800	873659200	22400	22400	22400	22400	0
179	20240605	171700	873659200	22400	22400	22400	22400	0
180	20240605	171600	873659200	22400	22400	22400	22400	0
181	20240605	171500	873659200	22400	22400	22400	22400	0
182	20240605	171400	873659200	22400	22400	22400	22400	276
183	20240605	171300	873659200	22400	22400	22400	22400	0
184	20240605	171200	873659200	22400	22400	22400	22400	0
185	20240605	171100	873659200	22400	22400	22400	22400	0
186	20240605	171000	873659200	22400	22400	22400	22400	0
187	20240605	170900	873659200	22400	22400	22400	22400	0
188	20240605	170800	873659200	22400	22400	22400	22400	0
189	20240605	170700	873659200	22400	22400	22400	22400	0
190	20240605	170600	873659200	22400	22400	22400	22400	0
191	20240605	170500	873659200	22400	22400	22400	22400	0
192	20240605	170400	873659200	22400	22400	22400	22400	0
193	20240605	170300	873659200	22400	22400	22400	22400	0
194	20240605	170200	873659200	22400	22400	22400	22400	0
195	20240605	170100	873659200	22400	22400	22400	22400	0
196	20240605	170000	873659200	22400	22400	22400	22400	0
197	20240605	165900	873659200	22400	22400	22400	22400	0
198	20240605	165800	873659200	22400	22400	22400	22400	0
199	20240605	165700	873659200	22400	22400	22400	22400	0
200	20240605	165600	873659200	22400	22400	22400	22400	0
201	20240605	165500	873659200	22400	22400	22400	22400	0
202	20240605	165400	873659200	22400	22400	22400	22400	0
203	20240605	165300	873659200	22400	22400	22400	22400	0
204	20240605	165200	873659200	22400	22400	22400	22400	0
205	20240605	165100	873659200	22400	22400	22400	22400	0
206	20240605	165000	873659200	22400	22400	22400	22400	0
207	20240605	164900	873659200	22400	22400	22400	22400	0
208	20240605	164800	873659200	22400	22400	22400	22400	0
209	20240605	164700	873659200	22400	22400	22400	22400	0
210	20240605	164600	873659200	22400	22400	22400	22400	0
211	20240605	164500	873659200	22400	22400	22400	22400	0
212	20240605	164400	873659200	22400	22400	22400	22400	276
213	20240605	164300	873659200	22400	22400	22400	22400	0
214	20240605	164200	873659200	22400	22400	22400	22400	0
215	20240605	164100	873659200	22400	22400	22400	22400	0
216	20240605	164000	873659200	22400	22400	22400	22400	0
217	20240605	163900	873659200	22400	22400	22400	22400	0
218	20240605	163800	873659200	22400	22400	22400	22400	0
219	20240605	163700	873659200	22400	22400	22400	22400	0
220	20240605	163600	873659200	22400	22400	22400	22400	0
221	20240605	163500	873659200	22400	22400	22400	22400	0
222	20240605	163400	873659200	22400	22400	22400	22400	0
223	20240605	163300	873659200	22400	22400	22400	22400	0
224	20240605	163200	873659200	22400	22400	22400	22400	0
225	20240605	163100	873659200	22400	22400	22400	22400	0
226	20240605	163000	873659200	22400	22400	22400	22400	0
227	20240605	162900	873659200	22400	22400	22400	22400	0
228	20240605	162800	873659200	22400	22400	22400	22400	0
229	20240605	162700	873659200	22400	22400	22400	22400	0
230	20240605	162600	873659200	22400	22400	22400	22400	0
231	20240605	162500	873659200	22400	22400	22400	22400	0
232	20240605	162400	873659200	22400	22400	22400	22400	0
233	20240605	162300	873659200	22400	22400	22400	22400	0
234	20240605	162200	873659200	22400	22400	22400	22400	0
235	20240605	162100	873659200	22400	22400	22400	22400	0
236	20240605	162000	873659200	22400	22400	22400	22400	0
237	20240605	161900	873659200	22400	22400	22400	22400	0
238	20240605	161800	873659200	22400	22400	22400	22400	0
239	20240605	161700	873659200	22400	22400	22400	22400	0
240	20240605	161600	873659200	22400	22400	22400	22400	0
241	20240605	161500	873659200	22400	22400	22400	22400	0
242	20240605	161400	873659200	22400	22400	22400	22400	276
243	20240605	161300	873659200	22400	22400	22400	22400	0
244	20240605	161200	873659200	22400	22400	22400	22400	0
245	20240605	161100	873659200	22400	22400	22400	22400	0
246	20240605	161000	873659200	22400	22400	22400	22400	0
247	20240605	160900	873659200	22400	22400	22400	22400	0
248	20240605	160800	873659200	22400	22400	22400	22400	0
249	20240605	160700	873659200	22400	22400	22400	22400	0
250	20240605	160600	873659200	22400	22400	22400	22400	0
251	20240605	160500	873659200	22400	22400	22400	22400	0
252	20240605	160400	873659200	22400	22400	22400	22400	0
253	20240605	160300	873659200	22400	22400	22400	22400	0
254	20240605	160200	873659200	22400	22400	22400	22400	0
255	20240605	160100	873659200	22400	22400	22400	22400	0
256	20240605	160000	873659200	22400	22400	22400	22400	0
257	20240605	155900	873659200	22400	22400	22400	22400	0
258	20240605	155800	873659200	22400	22400	22400	22400	0
259	20240605	155700	873659200	22400	22400	22400	22400	0
260	20240605	155600	873659200	22400	22400	22400	22400	0
261	20240605	155500	873659200	22400	22400	22400	22400	0
262	20240605	155400	873659200	22400	22400	22400	22400	0
263	20240605	155300	873659200	22400	22400	22400	22400	0
264	20240605	155200	873659200	22400	22400	22400	22400	0
265	20240605	155100	873659200	22400	22400	22400	22400	0
266	20240605	155000	873659200	22400	22400	22400	22400	0
267	20240605	154900	873659200	22400	22400	22400	22400	0
268	20240605	154800	873659200	22400	22400	22400	22400	0
269	20240605	154700	873659200	22400	22400	22400	22400	0
270	20240605	154600	873659200	22400	22400	22400	22400	0
271	20240605	154500	873659200	22400	22400	22400	22400	0
272	20240605	154400	873659200	22400	22400	22400	22400	276
273	20240605	154300	873659200	22400	22400	22400	22400	0
274	20240605	154200	873659200	22400	22400	22400	22400	0
275	20240605	154100	873659200	22400	22400	22400	22400	0
276	20240605	154000	873659200	22400	22400	22400	22400	0
277	20240605	153900	873659200	22400	22400	22400	22400	0
278	20240605	153800	873659200	22400	22400	22400	22400	0
279	20240605	153700	873659200	22400	22400	22400	22400	0
280	20240605	153600	873659200	22400	22400	22400	22400	0
281	20240605	153500	873659200	22400	22400	22400	22400	0
282	20240605	153400	873659200	22400	22400	22400	22400	0
283	20240605	153300	873659200	22400	22400	22400	22400	0
284	20240605	153200	873659200	22400	22400	22400	22400	0
285	20240605	153100	873659200	22400	22400	22400	22400	0
286	20240605	153000	873659200	22400	22400	22400	22400	276
287	20240605	152900	867476800	22400	22400	22400	22400	0
288	20240605	152800	867476800	22400	22400	22400	22400	0
289	20240605	152700	867476800	22400	22400	22400	22400	0
290	20240605	152600	867476800	22400	22400	22400	22400	0
291	20240605	152500	867476800	22400	22400	22400	22400	0
292	20240605	152400	867476800	22400	22400	22400	22400	0
293	20240605	152300	867476800	22400	22400	22400	22400	0
294	20240605	152200	867476800	22400	22400	22400	22400	0
295	20240605	152100	867476800	22400	22400	22400	22400	0
296	20240605	152000	867476800	22400	22400	22400	22400	0
297	20240605	151900	867476800	22400	22450	22450	22400	86
298	20240605	151800	865549400	22400	22450	22450	22400	11
299	20240605	151700	865302750	22400	22400	22400	22400	0
300	20240605	151600	865302750	22400	22400	22400	22400	214
301	20240605	151500	860509150	22400	22400	22400	22400	20
302	20240605	151400	860061150	22400	22400	22400	22400	80
303	20240605	151300	858269150	22400	22400	22400	22400	0
304	20240605	151200	858269150	22400	22400	22400	22350	122
305	20240605	151100	855541750	22450	22450	22450	22450	1
306	20240605	151000	855519300	22400	22400	22400	22400	58
307	20240605	150900	854220100	22350	22350	22350	22350	4
308	20240605	150800	854130700	22350	22450	22450	22350	1169
309	20240605	150700	827947500	22400	22400	22400	22400	1
310	20240605	150600	827925100	22450	22450	22450	22450	1
311	20240605	150500	827902650	22450	22450	22450	22450	22
312	20240605	150400	827408750	22450	22450	22450	22450	34
313	20240605	150300	826645450	22450	22450	22450	22450	6
314	20240605	150200	826510750	22450	22450	22450	22450	27
315	20240605	150100	825904600	22450	22350	22450	22350	120
316	20240605	150000	823216750	22350	22350	22350	22350	11
317	20240605	145900	822970900	22350	22350	22350	22350	76
318	20240605	145800	821272300	22350	22350	22350	22350	15
319	20240605	145700	820937050	22350	22350	22350	22350	1
320	20240605	145600	820914700	22400	22400	22400	22400	6
321	20240605	145500	820780300	22400	22400	22400	22400	1
322	20240605	145400	820757900	22400	22400	22400	22400	1
323	20240605	145300	820735500	22400	22400	22400	22400	50
324	20240605	145200	819615500	22350	22400	22400	22350	18
325	20240605	145100	819212700	22400	22400	22400	22400	50
326	20240605	145000	818092700	22400	22400	22400	22400	0
327	20240605	144900	818092700	22400	22400	22400	22400	0
328	20240605	144800	818092700	22400	22400	22400	22400	90
329	20240605	144700	816076700	22400	22400	22400	22400	36
330	20240605	144600	815270300	22350	22350	22350	22350	0
331	20240605	144500	815270300	22350	22400	22400	22350	674
332	20240605	144400	800177700	22400	22400	22400	22400	20
333	20240605	144300	799729700	22400	22400	22400	22400	16
334	20240605	144200	799371300	22400	22400	22400	22400	100
335	20240605	144100	797131300	22400	22400	22400	22400	5
336	20240605	144000	797019300	22400	22400	22400	22400	100
337	20240605	143900	794779300	22400	22400	22400	22400	10
338	20240605	143800	794555300	22400	22400	22400	22400	10
339	20240605	143700	794331300	22450	22450	22450	22450	0
340	20240605	143600	794331300	22450	22400	22450	22400	105
341	20240605	143500	791979050	22450	22450	22450	22450	0
342	20240605	143400	791979050	22450	22450	22450	22450	503
343	20240605	143300	780686700	22450	22450	22450	22450	0
344	20240605	143200	780686700	22450	22450	22450	22450	1
345	20240605	143100	780664250	22450	22450	22450	22450	0
346	20240605	143000	780664250	22450	22450	22450	22450	0
347	20240605	142900	780664250	22450	22450	22450	22450	15
348	20240605	142800	780327500	22500	22500	22500	22500	0
349	20240605	142700	780327500	22500	22500	22500	22500	0
350	20240605	142600	780327500	22500	22500	22500	22500	50
351	20240605	142500	779202500	22450	22450	22450	22450	54
352	20240605	142400	777990200	22450	22450	22450	22450	0
353	20240605	142300	777990200	22450	22450	22450	22450	100
354	20240605	142200	775745200	22450	22450	22450	22450	0
355	20240605	142100	775745200	22450	22450	22450	22450	0
356	20240605	142000	775745200	22450	22450	22450	22450	1
357	20240605	141900	775722750	22400	22400	22400	22400	0
358	20240605	141800	775722750	22400	22450	22450	22400	345
359	20240605	141700	767981450	22400	22450	22450	22400	487
360	20240605	141600	757068300	22450	22450	22450	22450	11
361	20240605	141500	756821350	22400	22400	22400	22400	264
362	20240605	141400	750907750	22400	22350	22400	22350	24
363	20240605	141300	750370850	22350	22350	22350	22350	52
364	20240605	141200	749208650	22350	22350	22350	22350	0
365	20240605	141100	749208650	22350	22350	22350	22350	90
366	20240605	141000	747197150	22350	22350	22350	22350	518
367	20240605	140900	735619850	22350	22350	22350	22350	0
368	20240605	140800	735619850	22350	22350	22350	22350	0
369	20240605	140700	735619850	22350	22350	22350	22350	0
370	20240605	140600	735619850	22350	22350	22350	22350	50
371	20240605	140500	734502350	22400	22400	22400	22400	0
372	20240605	140400	734502350	22400	22350	22400	22350	91
373	20240605	140300	732468450	22350	22350	22350	22350	40
374	20240605	140200	731574450	22350	22400	22400	22350	55
375	20240605	140100	730343950	22350	22350	22350	22350	341
376	20240605	140000	722722600	22350	22350	22350	22350	70
377	20240605	135900	721158100	22350	22350	22350	22350	14
378	20240605	135800	720845200	22400	22400	22400	22350	206
379	20240605	135700	716236050	22400	22400	22400	22400	0
380	20240605	135600	716236050	22400	22400	22400	22400	7
381	20240605	135500	716079250	22400	22400	22400	22400	1
382	20240605	135400	716056850	22400	22400	22400	22400	0
383	20240605	135300	716056850	22400	22400	22400	22400	2
384	20240605	135200	716012050	22400	22400	22400	22400	150
385	20240605	135100	712652050	22400	22400	22400	22400	0
386	20240605	135000	712652050	22400	22400	22400	22400	6
387	20240605	134900	712517650	22400	22400	22400	22400	146
388	20240605	134800	709247250	22400	22400	22400	22400	20
389	20240605	134700	708799250	22400	22400	22400	22400	0
390	20240605	134600	708799250	22400	22400	22400	22400	251
391	20240605	134500	703176850	22450	22450	22450	22450	6
392	20240605	134400	703042150	22350	22350	22350	22350	0
393	20240605	134300	703042150	22350	22350	22350	22350	0
394	20240605	134200	703042150	22350	22450	22450	22350	1152
395	20240605	134100	677238550	22450	22450	22450	22400	297
396	20240605	134000	670575600	22450	22450	22450	22450	20
397	20240605	133900	670126600	22400	22400	22400	22400	14
398	20240605	133800	669813000	22450	22450	22450	22450	0
399	20240605	133700	669813000	22450	22450	22450	22450	90
400	20240605	133600	667792500	22400	22400	22400	22400	6
401	20240605	133500	667658100	22400	22400	22400	22400	0
402	20240605	133400	667658100	22400	22400	22400	22400	0
403	20240605	133300	667658100	22400	22400	22400	22400	0
404	20240605	133200	667658100	22400	22400	22400	22400	30
405	20240605	133100	666986100	22450	22450	22450	22450	0
406	20240605	133000	666986100	22450	22450	22450	22450	0
407	20240605	132900	666986100	22450	22450	22450	22450	0
408	20240605	132800	666986100	22450	22450	22450	22450	0
409	20240605	132700	666986100	22450	22450	22450	22450	4
410	20240605	132600	666896300	22400	22400	22400	22400	0
411	20240605	132500	666896300	22400	22400	22400	22400	14
412	20240605	132400	666582700	22450	22450	22450	22450	9
413	20240605	132300	666380650	22450	22450	22450	22450	0
414	20240605	132200	666380650	22450	22450	22450	22450	0
415	20240605	132100	666380650	22450	22450	22450	22450	0
416	20240605	132000	666380650	22450	22450	22450	22450	0
417	20240605	131900	666380650	22450	22450	22450	22450	2
418	20240605	131800	666335750	22450	22450	22450	22450	0
419	20240605	131700	666335750	22450	22450	22450	22450	0
420	20240605	131600	666335750	22450	22450	22450	22450	431
421	20240605	131500	656659800	22400	22400	22400	22400	0
422	20240605	131400	656659800	22400	22400	22400	22400	0
423	20240605	131300	656659800	22400	22400	22400	22400	10
424	20240605	131200	656435800	22400	22400	22400	22400	100
425	20240605	131100	654195800	22400	22400	22400	22400	1
426	20240605	131000	654173400	22450	22450	22500	22400	272
427	20240605	130900	648069800	22450	22450	22450	22450	3
428	20240605	130800	648002450	22400	22400	22400	22400	516
429	20240605	130700	636444050	22400	22450	22450	22400	734
430	20240605	130600	619970750	22450	22450	22450	22450	0
431	20240605	130500	619970750	22450	22450	22450	22450	20
432	20240605	130400	619521750	22500	22500	22500	22500	350
433	20240605	130300	611646750	22500	22500	22500	22500	3
434	20240605	130200	611579250	22500	22500	22500	22500	20
435	20240605	130100	611129250	22500	22450	22500	22450	38
436	20240605	130000	610275000	22450	22450	22450	22450	100
437	20240605	125900	608030000	22450	22450	22450	22450	250
438	20240605	125800	602417500	22500	22500	22500	22500	21
439	20240605	125700	601945000	22500	22500	22500	22500	9
440	20240605	125600	601742500	22450	22450	22450	22450	0
441	20240605	125500	601742500	22450	22450	22450	22450	2
442	20240605	125400	601697600	22500	22500	22500	22500	70
443	20240605	125300	600122600	22500	22500	22500	22500	220
444	20240605	125200	595172600	22500	22500	22500	22500	20
445	20240605	125100	594722600	22500	22450	22500	22450	92
446	20240605	125000	592652800	22500	22500	22500	22500	1
447	20240605	124900	592630300	22450	22450	22450	22450	0
448	20240605	124800	592630300	22450	22450	22450	22450	130
449	20240605	124700	589711800	22450	22450	22450	22450	0
450	20240605	124600	589711800	22450	22450	22450	22450	12
451	20240605	124500	589442400	22450	22450	22450	22450	0
452	20240605	124400	589442400	22450	22450	22450	22450	31
453	20240605	124300	588746450	22450	22450	22450	22450	0
454	20240605	124200	588746450	22450	22450	22450	22450	7
455	20240605	124100	588589300	22450	22450	22450	22450	40
456	20240605	124000	587691300	22450	22500	22500	22450	93
457	20240605	123900	585602800	22450	22450	22450	22450	10
458	20240605	123800	585378300	22450	22450	22450	22450	0
459	20240605	123700	585378300	22450	22450	22450	22450	1
460	20240605	123600	585355850	22500	22500	22500	22500	3
461	20240605	123500	585288350	22450	22450	22450	22450	9
462	20240605	123400	585086300	22450	22450	22450	22450	14
463	20240605	123300	584772000	22450	22450	22450	22450	5
464	20240605	123200	584659750	22450	22500	22500	22450	321
465	20240605	123100	577442250	22500	22500	22500	22500	22
466	20240605	123000	576947250	22500	22500	22500	22500	20
467	20240605	122900	576497250	22500	22500	22500	22500	105
468	20240605	122800	574134750	22500	22500	22500	22500	31
469	20240605	122700	573437250	22500	22500	22500	22500	0
470	20240605	122600	573437250	22500	22500	22500	22500	1
471	20240605	122500	573414750	22500	22500	22500	22500	1
472	20240605	122400	573392250	22450	22450	22450	22450	0
473	20240605	122300	573392250	22450	22450	22450	22450	0
474	20240605	122200	573392250	22450	22450	22450	22450	22
475	20240605	122100	572898350	22450	22450	22450	22450	71
476	20240605	122000	571304400	22450	22450	22450	22450	4
477	20240605	121900	571214600	22450	22450	22450	22450	0
478	20240605	121800	571214600	22450	22450	22450	22450	0
479	20240605	121700	571214600	22450	22450	22450	22450	142
480	20240605	121600	568026700	22450	22450	22450	22450	17
481	20240605	121500	567645050	22450	22450	22450	22450	5
482	20240605	121400	567532800	22450	22500	22500	22450	51
483	20240605	121300	566385350	22500	22500	22500	22500	40
484	20240605	121200	565485350	22500	22500	22500	22500	117
485	20240605	121100	562852850	22500	22400	22500	22400	17
486	20240605	121000	562471950	22400	22400	22400	22400	0
487	20240605	120900	562471950	22400	22400	22400	22400	0
488	20240605	120800	562471950	22400	22400	22400	22400	0
489	20240605	120700	562471950	22400	22400	22400	22400	0
490	20240605	120600	562471950	22400	22450	22450	22400	209
491	20240605	120500	557785100	22450	22500	22500	22450	273
492	20240605	120400	551647700	22450	22450	22450	22450	5
493	20240605	120300	551535450	22500	22500	22500	22500	40
494	20240605	120200	550635450	22500	22450	22500	22450	19
495	20240605	120100	550208450	22500	22500	22500	22500	1
496	20240605	120000	550185950	22500	22450	22500	22450	53
497	20240605	115900	548993550	22450	22450	22450	22450	13
498	20240605	115800	548701700	22450	22450	22450	22450	41
499	20240605	115700	547781250	22400	22400	22400	22400	4
500	20240605	115600	547691650	22450	22450	22450	22450	10
501	20240605	115500	547467150	22450	22400	22450	22400	57
502	20240605	115400	546187550	22450	22450	22450	22450	8
503	20240605	115300	546007950	22450	22450	22450	22400	117
504	20240605	115200	543385350	22400	22450	22450	22400	305
505	20240605	115100	536543350	22400	22400	22400	22400	25
506	20240605	115000	535983350	22400	22400	22400	22400	0
507	20240605	114900	535983350	22400	22400	22400	22400	14
508	20240605	114800	535669750	22450	22450	22450	22450	2
509	20240605	114700	535624850	22450	22450	22450	22450	92
510	20240605	114600	533559450	22400	22450	22450	22400	26
511	20240605	114500	532975800	22400	22450	22450	22400	4
512	20240605	114400	532886150	22400	22400	22400	22400	20
513	20240605	114300	532438150	22400	22400	22400	22400	1
514	20240605	114200	532415750	22400	22400	22400	22400	0
515	20240605	114100	532415750	22400	22400	22400	22400	1
516	20240605	114000	532393350	22400	22400	22400	22400	0
517	20240605	113900	532393350	22400	22400	22400	22400	0
518	20240605	113800	532393350	22400	22400	22400	22400	0
519	20240605	113700	532393350	22400	22400	22400	22400	0
520	20240605	113600	532393350	22400	22400	22400	22400	0
521	20240605	113500	532393350	22400	22400	22400	22400	35
522	20240605	113400	531609350	22400	22400	22400	22400	19
523	20240605	113300	531183750	22400	22400	22400	22400	0
524	20240605	113200	531183750	22400	22400	22400	22400	10
525	20240605	113100	530959750	22400	22400	22400	22400	0
526	20240605	113000	530959750	22400	22400	22400	22400	1
527	20240605	112900	530937350	22350	22350	22350	22350	1
528	20240605	112800	530915000	22350	22350	22350	22350	0
529	20240605	112700	530915000	22350	22350	22350	22350	0
530	20240605	112600	530915000	22350	22400	22450	22350	131
531	20240605	112500	527985100	22400	22400	22400	22400	2
532	20240605	112400	527940300	22400	22350	22400	22350	344
533	20240605	112300	520236900	22400	22400	22400	22400	9
534	20240605	112200	520035300	22400	22400	22400	22400	10
535	20240605	112100	519811300	22400	22400	22400	22400	101
536	20240605	112000	517548900	22300	22300	22300	22300	0
537	20240605	111900	517548900	22300	22400	22400	22300	417
538	20240605	111800	508215650	22400	22350	22400	22350	4
539	20240605	111700	508126150	22350	22350	22350	22350	1
540	20240605	111600	508103800	22350	22300	22350	22300	90
541	20240605	111500	506096450	22300	22300	22300	22300	0
542	20240605	111400	506096450	22300	22300	22300	22300	18
543	20240605	111300	505695050	22350	22300	22350	22300	51
544	20240605	111200	504557700	22300	22300	22300	22300	12
545	20240605	111100	504290100	22300	22350	22350	22300	804
546	20240605	111000	486340150	22350	22350	22350	22350	5
547	20240605	110900	486228400	22350	22350	22350	22350	39
548	20240605	110800	485356750	22450	22450	22450	22450	3
549	20240605	110700	485289400	22450	22450	22450	22450	0
550	20240605	110600	485289400	22450	22450	22450	22450	5
551	20240605	110500	485177150	22450	22400	22450	22400	274
552	20240605	110400	479038650	22400	22400	22400	22400	24
553	20240605	110300	478501050	22400	22400	22400	22400	10
554	20240605	110200	478277050	22400	22400	22400	22400	14
555	20240605	110100	477963450	22350	22350	22350	22350	1
556	20240605	110000	477941100	22400	22400	22400	22400	86
557	20240605	105900	476014700	22400	22400	22400	22400	7
558	20240605	105800	475857900	22400	22400	22400	22400	0
559	20240605	105700	475857900	22400	22400	22400	22400	10
560	20240605	105600	475633900	22350	22350	22350	22350	39
561	20240605	105500	474762250	22350	22350	22350	22350	308
562	20240605	105400	467878450	22400	22400	22400	22400	40
563	20240605	105300	466982450	22400	22400	22400	22400	41
564	20240605	105200	466064050	22400	22400	22400	22400	73
565	20240605	105100	464428850	22400	22400	22400	22400	1
566	20240605	105000	464406450	22400	22400	22400	22400	12
567	20240605	104900	464137650	22400	22350	22400	22350	104
568	20240605	104800	461808200	22350	22400	22400	22350	29
569	20240605	104700	461159300	22350	22350	22350	22350	0
570	20240605	104600	461159300	22350	22350	22350	22350	0
571	20240605	104500	461159300	22350	22350	22350	22350	0
572	20240605	104400	461159300	22350	22350	22350	22350	1
573	20240605	104300	461136950	22300	22350	22350	22300	99
574	20240605	104200	458926850	22350	22350	22350	22350	162
575	20240605	104100	455306150	22350	22350	22350	22350	10
576	20240605	104000	455082650	22350	22350	22350	22350	28
577	20240605	103900	454456850	22300	22300	22300	22300	0
578	20240605	103800	454456850	22300	22300	22300	22300	15
579	20240605	103700	454122350	22300	22300	22300	22300	42
580	20240605	103600	453185750	22300	22350	22350	22300	37
581	20240605	103500	452359500	22350	22350	22350	22350	20
582	20240605	103400	451912500	22350	22350	22350	22350	7
583	20240605	103300	451756050	22350	22350	22350	22350	11
584	20240605	103200	451510200	22350	22350	22350	22300	15
585	20240605	103100	451175050	22350	22350	22350	22350	2
586	20240605	103000	451130350	22300	22300	22300	22300	200
587	20240605	102900	446670350	22300	22300	22300	22300	123
588	20240605	102800	443927450	22350	22350	22350	22350	101
589	20240605	102700	441670100	22350	22350	22350	22350	6
590	20240605	102600	441536000	22350	22350	22350	22350	0
591	20240605	102500	441536000	22350	22300	22350	22300	22
592	20240605	102400	441044400	22350	22300	22350	22300	361
593	20240605	102300	432986150	22300	22300	22300	22300	0
594	20240605	102200	432986150	22300	22350	22350	22300	20
595	20240605	102100	432539350	22350	22300	22350	22300	38
596	20240605	102000	431691050	22300	22300	22300	22300	9
597	20240605	101900	431490350	22350	22300	22350	22300	26
598	20240605	101800	430909950	22300	22350	22350	22300	132
599	20240605	101700	427966000	22300	22300	22300	22250	151
600	20240605	101600	424602700	22300	22300	22300	22300	127
601	20240605	101500	421770600	22250	22300	22300	22250	566
602	20240605	101400	409174650	22350	22350	22350	22350	1
603	20240605	101300	409152300	22350	22300	22350	22250	709
604	20240605	101200	393345250	22300	22300	22300	22300	36
605	20240605	101100	392542450	22300	22300	22300	22300	66
606	20240605	101000	391070650	22300	22300	22300	22250	39
607	20240605	100900	390201050	22300	22300	22300	22300	21
608	20240605	100800	389732750	22250	22250	22250	22250	0
609	20240605	100700	389732750	22250	22300	22300	22250	29
610	20240605	100600	389086150	22300	22300	22300	22250	52
611	20240605	100500	387926600	22300	22250	22300	22250	7
612	20240605	100400	387770600	22300	22250	22300	22250	51
613	20240605	100300	386634000	22300	22300	22300	22250	30
614	20240605	100200	385965100	22300	22300	22300	22300	6
615	20240605	100100	385831300	22250	22250	22300	22250	29
616	20240605	100000	385184850	22300	22300	22300	22250	235
617	20240605	095900	379956000	22300	22300	22300	22250	47
618	20240605	095800	378909400	22300	22300	22300	22250	74
619	20240605	095700	377259300	22300	22250	22300	22250	472
620	20240605	095600	366738000	22300	22250	22300	22250	8
621	20240605	095500	366559900	22250	22300	22300	22250	164
622	20240605	095400	362907550	22300	22350	22350	22300	7
623	20240605	095300	362751200	22300	22300	22300	22300	104
624	20240605	095200	360432000	22300	22350	22350	22300	107
625	20240605	095100	358045550	22350	22300	22350	22300	20
626	20240605	095000	357599350	22300	22300	22300	22300	10
627	20240605	094900	357376350	22300	22300	22300	22300	67
628	20240605	094800	355882250	22300	22300	22300	22300	6
629	20240605	094700	355748450	22300	22350	22350	22300	713
630	20240605	094600	339816450	22300	22250	22300	22250	217
631	20240605	094500	334984600	22300	22300	22300	22300	190
632	20240605	094400	330747600	22250	22300	22300	22250	112
633	20240605	094300	328250450	22300	22300	22300	22300	50
634	20240605	094200	327135450	22300	22300	22300	22300	50
635	20240605	094100	326020450	22300	22300	22300	22300	53
636	20240605	094000	324838550	22300	22300	22300	22300	27
637	20240605	093900	324236450	22300	22350	22350	22250	511
638	20240605	093800	312847650	22300	22300	22300	22300	674
639	20240605	093700	297817450	22300	22250	22300	22250	633
640	20240605	093600	283718900	22250	22300	22300	22250	21
641	20240605	093500	283250700	22250	22250	22250	22250	295
642	20240605	093400	276686950	22250	22300	22300	22250	39
643	20240605	093300	275818750	22250	22250	22300	22250	123
644	20240605	093200	273081900	22250	22250	22300	22250	202
645	20240605	093100	268586200	22300	22300	22300	22250	2323
646	20240605	093000	216788350	22350	22350	22350	22300	61
647	20240605	092900	215427550	22350	22350	22350	22350	15
648	20240605	092800	215092300	22400	22350	22400	22300	804
649	20240605	092700	197139350	22350	22350	22350	22350	146
650	20240605	092600	193876250	22400	22350	22400	22350	320
651	20240605	092500	186723150	22400	22450	22450	22400	8
652	20240605	092400	186543650	22450	22450	22450	22350	13
653	20240605	092300	186252200	22450	22500	22500	22450	11
654	20240605	092200	186004800	22350	22500	22500	22350	128
655	20240605	092100	183142600	22500	22400	22500	22400	1200
656	20240605	092000	156174850	22400	22350	22400	22350	111
657	20240605	091900	153693000	22350	22350	22350	22350	71
658	20240605	091800	152106150	22350	22450	22450	22350	638
659	20240605	091700	137815550	22450	22450	22450	22400	312
660	20240605	091600	130821150	22450	22450	22450	22450	0
661	20240605	091500	130821150	22450	22500	22500	22450	358
662	20240605	091400	122783350	22500	22500	22500	22500	22
663	20240605	091300	122288350	22500	22450	22500	22450	257
664	20240605	091200	116518600	22550	22550	22550	22550	0
665	20240605	091100	116518600	22550	22500	22550	22450	119
666	20240605	091000	113841400	22500	22550	22550	22500	590
667	20240605	090900	100566350	22500	22500	22500	22500	22
668	20240605	090800	100071350	22500	22550	22600	22500	427
669	20240605	090700	90430350	22600	22600	22600	22600	3
670	20240605	090600	90362550	22500	22500	22500	22500	176
671	20240605	090500	86402550	22450	22450	22450	22450	96
672	20240605	090400	84247350	22450	22550	22600	22450	513
673	20240605	090300	72675500	22550	22550	22550	22500	795
674	20240605	090200	54786650	22550	22500	22550	22500	382
675	20240605	090100	46184150	22600	22600	22600	22600	134
676	20240605	090000	43155750	22600	22400	22600	22400	1925