KissMeData/344820/min/candle-20240603.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240603	212000	769920800	40650	40650	40650	40650	343
3	20240603	211900	769920800	40650	40650	40650	40650	0
4	20240603	211800	769920800	40650	40650	40650	40650	0
5	20240603	211700	769920800	40650	40650	40650	40650	0
6	20240603	211600	769920800	40650	40650	40650	40650	0
7	20240603	211500	769920800	40650	40650	40650	40650	0
8	20240603	211400	769920800	40650	40650	40650	40650	0
9	20240603	211300	769920800	40650	40650	40650	40650	0
10	20240603	211200	769920800	40650	40650	40650	40650	0
11	20240603	211100	769920800	40650	40650	40650	40650	0
12	20240603	211000	769920800	40650	40650	40650	40650	0
13	20240603	210900	769920800	40650	40650	40650	40650	0
14	20240603	210800	769920800	40650	40650	40650	40650	0
15	20240603	210700	769920800	40650	40650	40650	40650	0
16	20240603	210600	769920800	40650	40650	40650	40650	0
17	20240603	210500	769920800	40650	40650	40650	40650	0
18	20240603	210400	769920800	40650	40650	40650	40650	0
19	20240603	210300	769920800	40650	40650	40650	40650	0
20	20240603	210200	769920800	40650	40650	40650	40650	0
21	20240603	210100	769920800	40650	40650	40650	40650	0
22	20240603	210000	769920800	40650	40650	40650	40650	0
23	20240603	205900	769920800	40650	40650	40650	40650	0
24	20240603	205800	769920800	40650	40650	40650	40650	0
25	20240603	205700	769920800	40650	40650	40650	40650	0
26	20240603	205600	769920800	40650	40650	40650	40650	0
27	20240603	205500	769920800	40650	40650	40650	40650	0
28	20240603	205400	769920800	40650	40650	40650	40650	0
29	20240603	205300	769920800	40650	40650	40650	40650	0
30	20240603	205200	769920800	40650	40650	40650	40650	0
31	20240603	205100	769920800	40650	40650	40650	40650	0
32	20240603	205000	769920800	40650	40650	40650	40650	343
33	20240603	204900	769920800	40650	40650	40650	40650	0
34	20240603	204800	769920800	40650	40650	40650	40650	0
35	20240603	204700	769920800	40650	40650	40650	40650	0
36	20240603	204600	769920800	40650	40650	40650	40650	0
37	20240603	204500	769920800	40650	40650	40650	40650	0
38	20240603	204400	769920800	40650	40650	40650	40650	0
39	20240603	204300	769920800	40650	40650	40650	40650	0
40	20240603	204200	769920800	40650	40650	40650	40650	0
41	20240603	204100	769920800	40650	40650	40650	40650	0
42	20240603	204000	769920800	40650	40650	40650	40650	0
43	20240603	203900	769920800	40650	40650	40650	40650	0
44	20240603	203800	769920800	40650	40650	40650	40650	0
45	20240603	203700	769920800	40650	40650	40650	40650	0
46	20240603	203600	769920800	40650	40650	40650	40650	0
47	20240603	203500	769920800	40650	40650	40650	40650	0
48	20240603	203400	769920800	40650	40650	40650	40650	0
49	20240603	203300	769920800	40650	40650	40650	40650	0
50	20240603	203200	769920800	40650	40650	40650	40650	0
51	20240603	203100	769920800	40650	40650	40650	40650	0
52	20240603	203000	769920800	40650	40650	40650	40650	0
53	20240603	202900	769920800	40650	40650	40650	40650	0
54	20240603	202800	769920800	40650	40650	40650	40650	0
55	20240603	202700	769920800	40650	40650	40650	40650	0
56	20240603	202600	769920800	40650	40650	40650	40650	0
57	20240603	202500	769920800	40650	40650	40650	40650	0
58	20240603	202400	769920800	40650	40650	40650	40650	0
59	20240603	202300	769920800	40650	40650	40650	40650	0
60	20240603	202200	769920800	40650	40650	40650	40650	0
61	20240603	202100	769920800	40650	40650	40650	40650	0
62	20240603	202000	769920800	40650	40650	40650	40650	343
63	20240603	201900	769920800	40650	40650	40650	40650	0
64	20240603	201800	769920800	40650	40650	40650	40650	0
65	20240603	201700	769920800	40650	40650	40650	40650	0
66	20240603	201600	769920800	40650	40650	40650	40650	0
67	20240603	201500	769920800	40650	40650	40650	40650	0
68	20240603	201400	769920800	40650	40650	40650	40650	0
69	20240603	201300	769920800	40650	40650	40650	40650	0
70	20240603	201200	769920800	40650	40650	40650	40650	0
71	20240603	201100	769920800	40650	40650	40650	40650	0
72	20240603	201000	769920800	40650	40650	40650	40650	0
73	20240603	200900	769920800	40650	40650	40650	40650	0
74	20240603	200800	769920800	40650	40650	40650	40650	0
75	20240603	200700	769920800	40650	40650	40650	40650	0
76	20240603	200600	769920800	40650	40650	40650	40650	0
77	20240603	200500	769920800	40650	40650	40650	40650	0
78	20240603	200400	769920800	40650	40650	40650	40650	0
79	20240603	200300	769920800	40650	40650	40650	40650	0
80	20240603	200200	769920800	40650	40650	40650	40650	0
81	20240603	200100	769920800	40650	40650	40650	40650	0
82	20240603	200000	769920800	40650	40650	40650	40650	0
83	20240603	195900	769920800	40650	40650	40650	40650	0
84	20240603	195800	769920800	40650	40650	40650	40650	0
85	20240603	195700	769920800	40650	40650	40650	40650	0
86	20240603	195600	769920800	40650	40650	40650	40650	0
87	20240603	195500	769920800	40650	40650	40650	40650	0
88	20240603	195400	769920800	40650	40650	40650	40650	0
89	20240603	195300	769920800	40650	40650	40650	40650	0
90	20240603	195200	769920800	40650	40650	40650	40650	0
91	20240603	195100	769920800	40650	40650	40650	40650	0
92	20240603	195000	769920800	40650	40650	40650	40650	343
93	20240603	194900	769920800	40650	40650	40650	40650	0
94	20240603	194800	769920800	40650	40650	40650	40650	0
95	20240603	194700	769920800	40650	40650	40650	40650	0
96	20240603	194600	769920800	40650	40650	40650	40650	0
97	20240603	194500	769920800	40650	40650	40650	40650	0
98	20240603	194400	769920800	40650	40650	40650	40650	0
99	20240603	194300	769920800	40650	40650	40650	40650	0
100	20240603	194200	769920800	40650	40650	40650	40650	0
101	20240603	194100	769920800	40650	40650	40650	40650	0
102	20240603	194000	769920800	40650	40650	40650	40650	0
103	20240603	193900	769920800	40650	40650	40650	40650	0
104	20240603	193800	769920800	40650	40650	40650	40650	0
105	20240603	193700	769920800	40650	40650	40650	40650	0
106	20240603	193600	769920800	40650	40650	40650	40650	0
107	20240603	193500	769920800	40650	40650	40650	40650	0
108	20240603	193400	769920800	40650	40650	40650	40650	0
109	20240603	193300	769920800	40650	40650	40650	40650	0
110	20240603	193200	769920800	40650	40650	40650	40650	0
111	20240603	193100	769920800	40650	40650	40650	40650	0
112	20240603	193000	769920800	40650	40650	40650	40650	0
113	20240603	192900	769920800	40650	40650	40650	40650	0
114	20240603	192800	769920800	40650	40650	40650	40650	0
115	20240603	192700	769920800	40650	40650	40650	40650	0
116	20240603	192600	769920800	40650	40650	40650	40650	0
117	20240603	192500	769920800	40650	40650	40650	40650	0
118	20240603	192400	769920800	40650	40650	40650	40650	0
119	20240603	192300	769920800	40650	40650	40650	40650	0
120	20240603	192200	769920800	40650	40650	40650	40650	0
121	20240603	192100	769920800	40650	40650	40650	40650	0
122	20240603	192000	769920800	40650	40650	40650	40650	343
123	20240603	191900	769920800	40650	40650	40650	40650	0
124	20240603	191800	769920800	40650	40650	40650	40650	0
125	20240603	191700	769920800	40650	40650	40650	40650	0
126	20240603	191600	769920800	40650	40650	40650	40650	0
127	20240603	191500	769920800	40650	40650	40650	40650	0
128	20240603	191400	769920800	40650	40650	40650	40650	0
129	20240603	191300	769920800	40650	40650	40650	40650	0
130	20240603	191200	769920800	40650	40650	40650	40650	0
131	20240603	191100	769920800	40650	40650	40650	40650	0
132	20240603	191000	769920800	40650	40650	40650	40650	0
133	20240603	190900	769920800	40650	40650	40650	40650	0
134	20240603	190800	769920800	40650	40650	40650	40650	0
135	20240603	190700	769920800	40650	40650	40650	40650	0
136	20240603	190600	769920800	40650	40650	40650	40650	0
137	20240603	190500	769920800	40650	40650	40650	40650	0
138	20240603	190400	769920800	40650	40650	40650	40650	0
139	20240603	190300	769920800	40650	40650	40650	40650	0
140	20240603	190200	769920800	40650	40650	40650	40650	0
141	20240603	190100	769920800	40650	40650	40650	40650	0
142	20240603	190000	769920800	40650	40650	40650	40650	0
143	20240603	185900	769920800	40650	40650	40650	40650	0
144	20240603	185800	769920800	40650	40650	40650	40650	0
145	20240603	185700	769920800	40650	40650	40650	40650	0
146	20240603	185600	769920800	40650	40650	40650	40650	0
147	20240603	185500	769920800	40650	40650	40650	40650	0
148	20240603	185400	769920800	40650	40650	40650	40650	0
149	20240603	185300	769920800	40650	40650	40650	40650	0
150	20240603	185200	769920800	40650	40650	40650	40650	0
151	20240603	185100	769920800	40650	40650	40650	40650	0
152	20240603	185000	769920800	40650	40650	40650	40650	343
153	20240603	184900	769920800	40650	40650	40650	40650	0
154	20240603	184800	769920800	40650	40650	40650	40650	0
155	20240603	184700	769920800	40650	40650	40650	40650	0
156	20240603	184600	769920800	40650	40650	40650	40650	0
157	20240603	184500	769920800	40650	40650	40650	40650	0
158	20240603	184400	769920800	40650	40650	40650	40650	0
159	20240603	184300	769920800	40650	40650	40650	40650	0
160	20240603	184200	769920800	40650	40650	40650	40650	0
161	20240603	184100	769920800	40650	40650	40650	40650	0
162	20240603	184000	769920800	40650	40650	40650	40650	0
163	20240603	183900	769920800	40650	40650	40650	40650	0
164	20240603	183800	769920800	40650	40650	40650	40650	0
165	20240603	183700	769920800	40650	40650	40650	40650	0
166	20240603	183600	769920800	40650	40650	40650	40650	0
167	20240603	183500	769920800	40650	40650	40650	40650	0
168	20240603	183400	769920800	40650	40650	40650	40650	0
169	20240603	183300	769920800	40650	40650	40650	40650	0
170	20240603	183200	769920800	40650	40650	40650	40650	0
171	20240603	183100	769920800	40650	40650	40650	40650	0
172	20240603	183000	769920800	40650	40650	40650	40650	0
173	20240603	182900	769920800	40650	40650	40650	40650	0
174	20240603	182800	769920800	40650	40650	40650	40650	0
175	20240603	182700	769920800	40650	40650	40650	40650	0
176	20240603	182600	769920800	40650	40650	40650	40650	0
177	20240603	182500	769920800	40650	40650	40650	40650	0
178	20240603	182400	769920800	40650	40650	40650	40650	0
179	20240603	182300	769920800	40650	40650	40650	40650	0
180	20240603	182200	769920800	40650	40650	40650	40650	0
181	20240603	182100	769920800	40650	40650	40650	40650	0
182	20240603	182000	769920800	40650	40650	40650	40650	343
183	20240603	181900	769920800	40650	40650	40650	40650	0
184	20240603	181800	769920800	40650	40650	40650	40650	0
185	20240603	181700	769920800	40650	40650	40650	40650	0
186	20240603	181600	769920800	40650	40650	40650	40650	0
187	20240603	181500	769920800	40650	40650	40650	40650	0
188	20240603	181400	769920800	40650	40650	40650	40650	0
189	20240603	181300	769920800	40650	40650	40650	40650	0
190	20240603	181200	769920800	40650	40650	40650	40650	0
191	20240603	181100	769920800	40650	40650	40650	40650	0
192	20240603	181000	769920800	40650	40650	40650	40650	0
193	20240603	180900	769920800	40650	40650	40650	40650	0
194	20240603	180800	769920800	40650	40650	40650	40650	0
195	20240603	180700	769920800	40650	40650	40650	40650	0
196	20240603	180600	769920800	40650	40650	40650	40650	0
197	20240603	180500	769920800	40650	40650	40650	40650	0
198	20240603	180400	769920800	40650	40650	40650	40650	0
199	20240603	180300	769920800	40650	40650	40650	40650	0
200	20240603	180200	769920800	40650	40650	40650	40650	0
201	20240603	180100	769920800	40650	40650	40650	40650	0
202	20240603	180000	769920800	40650	40650	40650	40650	0
203	20240603	175900	769920800	40650	40650	40650	40650	0
204	20240603	175800	769920800	40650	40650	40650	40650	0
205	20240603	175700	769920800	40650	40650	40650	40650	0
206	20240603	175600	769920800	40650	40650	40650	40650	0
207	20240603	175500	769920800	40650	40650	40650	40650	0
208	20240603	175400	769920800	40650	40650	40650	40650	0
209	20240603	175300	769920800	40650	40650	40650	40650	0
210	20240603	175200	769920800	40650	40650	40650	40650	0
211	20240603	175100	769920800	40650	40650	40650	40650	0
212	20240603	175000	769920800	40650	40650	40650	40650	343
213	20240603	174900	769920800	40650	40650	40650	40650	0
214	20240603	174800	769920800	40650	40650	40650	40650	0
215	20240603	174700	769920800	40650	40650	40650	40650	0
216	20240603	174600	769920800	40650	40650	40650	40650	0
217	20240603	174500	769920800	40650	40650	40650	40650	0
218	20240603	174400	769920800	40650	40650	40650	40650	0
219	20240603	174300	769920800	40650	40650	40650	40650	0
220	20240603	174200	769920800	40650	40650	40650	40650	0
221	20240603	174100	769920800	40650	40650	40650	40650	0
222	20240603	174000	769920800	40650	40650	40650	40650	0
223	20240603	173900	769920800	40650	40650	40650	40650	0
224	20240603	173800	769920800	40650	40650	40650	40650	0
225	20240603	173700	769920800	40650	40650	40650	40650	0
226	20240603	173600	769920800	40650	40650	40650	40650	0
227	20240603	173500	769920800	40650	40650	40650	40650	0
228	20240603	173400	769920800	40650	40650	40650	40650	0
229	20240603	173300	769920800	40650	40650	40650	40650	0
230	20240603	173200	769920800	40650	40650	40650	40650	0
231	20240603	173100	769920800	40650	40650	40650	40650	0
232	20240603	173000	769920800	40650	40650	40650	40650	0
233	20240603	172900	769920800	40650	40650	40650	40650	0
234	20240603	172800	769920800	40650	40650	40650	40650	0
235	20240603	172700	769920800	40650	40650	40650	40650	0
236	20240603	172600	769920800	40650	40650	40650	40650	0
237	20240603	172500	769920800	40650	40650	40650	40650	0
238	20240603	172400	769920800	40650	40650	40650	40650	0
239	20240603	172300	769920800	40650	40650	40650	40650	0
240	20240603	172200	769920800	40650	40650	40650	40650	0
241	20240603	172100	769920800	40650	40650	40650	40650	0
242	20240603	172000	769920800	40650	40650	40650	40650	343
243	20240603	171900	769920800	40650	40650	40650	40650	0
244	20240603	171800	769920800	40650	40650	40650	40650	0
245	20240603	171700	769920800	40650	40650	40650	40650	0
246	20240603	171600	769920800	40650	40650	40650	40650	0
247	20240603	171500	769920800	40650	40650	40650	40650	0
248	20240603	171400	769920800	40650	40650	40650	40650	0
249	20240603	171300	769920800	40650	40650	40650	40650	0
250	20240603	171200	769920800	40650	40650	40650	40650	0
251	20240603	171100	769920800	40650	40650	40650	40650	0
252	20240603	171000	769920800	40650	40650	40650	40650	0
253	20240603	170900	769920800	40650	40650	40650	40650	0
254	20240603	170800	769920800	40650	40650	40650	40650	0
255	20240603	170700	769920800	40650	40650	40650	40650	0
256	20240603	170600	769920800	40650	40650	40650	40650	0
257	20240603	170500	769920800	40650	40650	40650	40650	0
258	20240603	170400	769920800	40650	40650	40650	40650	0
259	20240603	170300	769920800	40650	40650	40650	40650	0
260	20240603	170200	769920800	40650	40650	40650	40650	0
261	20240603	170100	769920800	40650	40650	40650	40650	0
262	20240603	170000	769920800	40650	40650	40650	40650	0
263	20240603	165900	769920800	40650	40650	40650	40650	0
264	20240603	165800	769920800	40650	40650	40650	40650	0
265	20240603	165700	769920800	40650	40650	40650	40650	0
266	20240603	165600	769920800	40650	40650	40650	40650	0
267	20240603	165500	769920800	40650	40650	40650	40650	0
268	20240603	165400	769920800	40650	40650	40650	40650	0
269	20240603	165300	769920800	40650	40650	40650	40650	0
270	20240603	165200	769920800	40650	40650	40650	40650	0
271	20240603	165100	769920800	40650	40650	40650	40650	0
272	20240603	165000	769920800	40650	40650	40650	40650	343
273	20240603	164900	769920800	40650	40650	40650	40650	0
274	20240603	164800	769920800	40650	40650	40650	40650	0
275	20240603	164700	769920800	40650	40650	40650	40650	0
276	20240603	164600	769920800	40650	40650	40650	40650	0
277	20240603	164500	769920800	40650	40650	40650	40650	0
278	20240603	164400	769920800	40650	40650	40650	40650	0
279	20240603	164300	769920800	40650	40650	40650	40650	0
280	20240603	164200	769920800	40650	40650	40650	40650	0
281	20240603	164100	769920800	40650	40650	40650	40650	0
282	20240603	164000	769920800	40650	40650	40650	40650	0
283	20240603	163900	769920800	40650	40650	40650	40650	0
284	20240603	163800	769920800	40650	40650	40650	40650	0
285	20240603	163700	769920800	40650	40650	40650	40650	0
286	20240603	163600	769920800	40650	40650	40650	40650	0
287	20240603	163500	769920800	40650	40650	40650	40650	0
288	20240603	163400	769920800	40650	40650	40650	40650	0
289	20240603	163300	769920800	40650	40650	40650	40650	0
290	20240603	163200	769920800	40650	40650	40650	40650	0
291	20240603	163100	769920800	40650	40650	40650	40650	0
292	20240603	163000	769920800	40650	40650	40650	40650	0
293	20240603	162900	769920800	40650	40650	40650	40650	0
294	20240603	162800	769920800	40650	40650	40650	40650	0
295	20240603	162700	769920800	40650	40650	40650	40650	0
296	20240603	162600	769920800	40650	40650	40650	40650	0
297	20240603	162500	769920800	40650	40650	40650	40650	0
298	20240603	162400	769920800	40650	40650	40650	40650	0
299	20240603	162300	769920800	40650	40650	40650	40650	0
300	20240603	162200	769920800	40650	40650	40650	40650	0
301	20240603	162100	769920800	40650	40650	40650	40650	0
302	20240603	162000	769920800	40650	40650	40650	40650	343
303	20240603	161900	769920800	40650	40650	40650	40650	0
304	20240603	161800	769920800	40650	40650	40650	40650	0
305	20240603	161700	769920800	40650	40650	40650	40650	0
306	20240603	161600	769920800	40650	40650	40650	40650	0
307	20240603	161500	769920800	40650	40650	40650	40650	0
308	20240603	161400	769920800	40650	40650	40650	40650	0
309	20240603	161300	769920800	40650	40650	40650	40650	0
310	20240603	161200	769920800	40650	40650	40650	40650	0
311	20240603	161100	769920800	40650	40650	40650	40650	0
312	20240603	161000	769920800	40650	40650	40650	40650	0
313	20240603	160900	769920800	40650	40650	40650	40650	0
314	20240603	160800	769920800	40650	40650	40650	40650	0
315	20240603	160700	769920800	40650	40650	40650	40650	0
316	20240603	160600	769920800	40650	40650	40650	40650	0
317	20240603	160500	769920800	40650	40650	40650	40650	0
318	20240603	160400	769920800	40650	40650	40650	40650	0
319	20240603	160300	769920800	40650	40650	40650	40650	0
320	20240603	160200	769920800	40650	40650	40650	40650	0
321	20240603	160100	769920800	40650	40650	40650	40650	0
322	20240603	160000	769920800	40650	40650	40650	40650	0
323	20240603	155900	769920800	40650	40650	40650	40650	0
324	20240603	155800	769920800	40650	40650	40650	40650	0
325	20240603	155700	769920800	40650	40650	40650	40650	0
326	20240603	155600	769920800	40650	40650	40650	40650	0
327	20240603	155500	769920800	40650	40650	40650	40650	0
328	20240603	155400	769920800	40650	40650	40650	40650	0
329	20240603	155300	769920800	40650	40650	40650	40650	0
330	20240603	155200	769920800	40650	40650	40650	40650	0
331	20240603	155100	769920800	40650	40650	40650	40650	0
332	20240603	155000	769920800	40650	40650	40650	40650	343
333	20240603	154900	769920800	40650	40650	40650	40650	0
334	20240603	154800	769920800	40650	40650	40650	40650	0
335	20240603	154700	769920800	40650	40650	40650	40650	0
336	20240603	154600	769920800	40650	40650	40650	40650	0
337	20240603	154500	769920800	40650	40650	40650	40650	0
338	20240603	154400	769920800	40650	40650	40650	40650	0
339	20240603	154300	769920800	40650	40650	40650	40650	0
340	20240603	154200	769920800	40650	40650	40650	40650	0
341	20240603	154100	769920800	40650	40650	40650	40650	0
342	20240603	154000	769920800	40650	40650	40650	40650	0
343	20240603	153900	769920800	40650	40650	40650	40650	0
344	20240603	153800	769920800	40650	40650	40650	40650	0
345	20240603	153700	769920800	40650	40650	40650	40650	0
346	20240603	153600	769920800	40650	40650	40650	40650	0
347	20240603	153500	769920800	40650	40650	40650	40650	0
348	20240603	153400	769920800	40650	40650	40650	40650	0
349	20240603	153300	769920800	40650	40650	40650	40650	0
350	20240603	153200	769920800	40650	40650	40650	40650	0
351	20240603	153100	769920800	40650	40650	40650	40650	0
352	20240603	153000	769920800	40650	40650	40650	40650	343
353	20240603	152900	755977850	40650	40650	40650	40650	0
354	20240603	152800	755977850	40650	40650	40650	40650	0
355	20240603	152700	755977850	40650	40650	40650	40650	0
356	20240603	152600	755977850	40650	40650	40650	40650	0
357	20240603	152500	755977850	40650	40650	40650	40650	0
358	20240603	152400	755977850	40650	40650	40650	40650	0
359	20240603	152300	755977850	40650	40650	40650	40650	0
360	20240603	152200	755977850	40650	40650	40650	40650	0
361	20240603	152100	755977850	40650	40650	40650	40650	0
362	20240603	152000	755977850	40650	40650	40650	40650	0
363	20240603	151900	755977850	40650	40650	40650	40600	90
364	20240603	151800	752321350	40650	40650	40650	40650	23
365	20240603	151700	751386400	40650	40650	40650	40650	16
366	20240603	151600	750736000	40600	40600	40650	40600	31
367	20240603	151500	749477200	40600	40600	40600	40600	32
368	20240603	151400	748178000	40650	40650	40700	40650	240
369	20240603	151300	738421250	40700	40700	40700	40650	9
370	20240603	151200	738055000	40700	40700	40700	40650	71
371	20240603	151100	735165700	40700	40650	40700	40650	9
372	20240603	151000	734799800	40650	40650	40700	40650	41
373	20240603	150900	733131200	40700	40650	40700	40650	35
374	20240603	150800	731707150	40650	40700	40700	40650	54
375	20240603	150700	729509650	40700	40700	40700	40650	132
376	20240603	150600	724137650	40650	40650	40650	40650	11
377	20240603	150500	723690500	40650	40700	40700	40650	10
378	20240603	150400	723283750	40700	40700	40700	40650	83
379	20240603	150300	719906050	40700	40700	40700	40650	16
380	20240603	150200	719254900	40700	40650	40700	40650	92
381	20240603	150100	715511900	40650	40650	40650	40650	8
382	20240603	150000	715186700	40700	40650	40700	40650	73
383	20240603	145900	712215800	40700	40650	40700	40650	24
384	20240603	145800	711239450	40650	40700	40700	40650	31
385	20240603	145700	709977800	40650	40700	40700	40650	56
386	20240603	145600	707699000	40700	40650	40700	40650	91
387	20240603	145500	703996550	40650	40700	40700	40650	17
388	20240603	145400	703304700	40650	40650	40650	40650	56
389	20240603	145300	701028300	40650	40650	40650	40650	1
390	20240603	145200	700987650	40700	40700	40750	40650	122
391	20240603	145100	696020150	40700	40700	40700	40650	218
392	20240603	145000	687147900	40700	40700	40700	40700	63
393	20240603	144900	684583800	40650	40700	40700	40650	12
394	20240603	144800	684095800	40700	40700	40700	40700	56
395	20240603	144700	681816600	40650	40700	40700	40650	21
396	20240603	144600	680962250	40650	40650	40650	40650	7
397	20240603	144500	680677700	40650	40650	40700	40650	190
398	20240603	144400	672954150	40600	40650	40650	40600	25
399	20240603	144300	671939100	40650	40650	40650	40600	40
400	20240603	144200	670313150	40600	40650	40650	40600	50
401	20240603	144100	668281200	40650	40600	40650	40600	53
402	20240603	144000	666127100	40650	40600	40650	40600	50
403	20240603	143900	664095100	40600	40600	40650	40600	71
404	20240603	143800	661210200	40650	40650	40650	40650	8
405	20240603	143700	660885000	40600	40650	40650	40600	114
406	20240603	143600	656251350	40600	40550	40600	40550	1551
407	20240603	143500	593281300	40600	40600	40600	40600	55
408	20240603	143400	591048300	40600	40550	40600	40550	55
409	20240603	143300	588816600	40600	40600	40600	40550	67
410	20240603	143200	586096450	40550	40550	40600	40550	63
411	20240603	143100	583540800	40600	40550	40600	40550	148
412	20240603	143000	577539350	40550	40600	40600	40550	71
413	20240603	142900	574656800	40550	40600	40600	40550	12
414	20240603	142800	574169950	40600	40550	40600	40550	67
415	20240603	142700	571450100	40600	40600	40600	40600	37
416	20240603	142600	569947900	40550	40550	40600	40550	10
417	20240603	142500	569542300	40600	40600	40600	40600	80
418	20240603	142400	566294300	40550	40600	40600	40550	79
419	20240603	142300	563090750	40600	40550	40600	40550	47
420	20240603	142200	561182900	40600	40550	40600	40550	56
421	20240603	142100	558909350	40550	40600	40600	40550	16
422	20240603	142000	558260100	40600	40600	40600	40600	32
423	20240603	141900	556960900	40550	40600	40600	40550	9
424	20240603	141800	556595850	40550	40550	40600	40550	25
425	20240603	141700	555581250	40600	40600	40600	40600	52
426	20240603	141600	553470050	40550	40550	40550	40550	7
427	20240603	141500	553186200	40600	40600	40600	40600	68
428	20240603	141400	550425400	40550	40600	40600	40550	8
429	20240603	141300	550100950	40600	40500	40600	40500	210
430	20240603	141200	541585500	40550	40550	40550	40550	0
431	20240603	141100	541585500	40550	40550	40550	40500	89
432	20240603	141000	537976900	40550	40550	40550	40500	122
433	20240603	140900	533029850	40500	40550	40550	40500	9
434	20240603	140800	532665250	40550	40500	40550	40500	164
435	20240603	140700	526015400	40550	40550	40550	40550	26
436	20240603	140600	524961100	40500	40500	40550	40500	25
437	20240603	140500	523947750	40550	40550	40550	40550	45
438	20240603	140400	522123000	40500	40500	40500	40500	7
439	20240603	140300	521839500	40550	40500	40550	40500	85
440	20240603	140200	518393100	40500	40500	40500	40500	0
441	20240603	140100	518393100	40500	40550	40550	40500	23
442	20240603	140000	517460800	40550	40550	40550	40550	35
443	20240603	135900	516041550	40550	40550	40550	40500	21
444	20240603	135800	515190350	40550	40550	40550	40500	47
445	20240603	135700	513285000	40550	40550	40550	40550	33
446	20240603	135600	511946850	40550	40550	40550	40500	33
447	20240603	135500	510609100	40500	40500	40500	40500	0
448	20240603	135400	510609100	40500	40500	40500	40500	8
449	20240603	135300	510285100	40550	40550	40550	40500	31
450	20240603	135200	509028400	40550	40550	40550	40550	46
451	20240603	135100	507163100	40500	40550	40550	40500	23
452	20240603	135000	506230800	40550	40550	40550	40550	5
453	20240603	134900	506028050	40500	40500	40500	40500	7
454	20240603	134800	505744550	40550	40550	40550	40500	36
455	20240603	134700	504285100	40550	40550	40550	40550	65
456	20240603	134600	501649350	40550	40550	40550	40500	28
457	20240603	134500	500514300	40500	40500	40500	40500	3
458	20240603	134400	500392800	40500	40500	40500	40500	7
459	20240603	134300	500109300	40550	40550	40550	40500	75
460	20240603	134200	497069900	40550	40550	40550	40550	57
461	20240603	134100	494758550	40500	40550	40550	40500	60
462	20240603	134000	492325900	40550	40500	40550	40500	37
463	20240603	133900	490825900	40550	40550	40550	40550	0
464	20240603	133800	490825900	40550	40550	40550	40500	41
465	20240603	133700	489163700	40550	40550	40550	40550	23
466	20240603	133600	488231050	40550	40550	40550	40500	65
467	20240603	133500	485595650	40550	40500	40550	40500	44
468	20240603	133400	483811800	40550	40550	40550	40550	14
469	20240603	133300	483244100	40500	40550	40550	40500	60
470	20240603	133200	480811450	40550	40550	40550	40550	35
471	20240603	133100	479392200	40500	40550	40550	40500	67
472	20240603	133000	476675700	40550	40550	40550	40500	18
473	20240603	132900	475946150	40550	40550	40550	40550	18
474	20240603	132800	475216250	40550	40500	40550	40500	17
475	20240603	132700	474527250	40500	40500	40500	40500	0
476	20240603	132600	474527250	40500	40550	40550	40500	23
477	20240603	132500	473594950	40500	40550	40550	40500	9
478	20240603	132400	473230400	40550	40550	40550	40550	13
479	20240603	132300	472703250	40500	40500	40500	40500	7
480	20240603	132200	472419750	40500	40500	40500	40500	0
481	20240603	132100	472419750	40500	40550	40550	40500	23
482	20240603	132000	471487450	40500	40500	40500	40500	147
483	20240603	131900	465533950	40550	40600	40600	40550	139
484	20240603	131800	459895150	40600	40550	40600	40550	11
485	20240603	131700	459448900	40550	40550	40550	40550	14
486	20240603	131600	458881200	40550	40550	40600	40550	27
487	20240603	131500	457785600	40550	40550	40550	40550	7
488	20240603	131400	457501750	40500	40500	40500	40500	0
489	20240603	131300	457501750	40500	40550	40550	40500	56
490	20240603	131200	455233050	40550	40550	40550	40550	1
491	20240603	131100	455192500	40550	40550	40550	40500	67
492	20240603	131000	452476000	40500	40550	40550	40500	13
493	20240603	130900	451949450	40550	40550	40550	40550	87
494	20240603	130800	448421600	40500	40550	40550	40500	34
495	20240603	130700	447043250	40550	40550	40550	40550	51
496	20240603	130600	444975200	40550	40500	40550	40500	59
497	20240603	130500	442583100	40500	40500	40500	40500	7
498	20240603	130400	442299600	40450	40450	40450	40450	0
499	20240603	130300	442299600	40450	40450	40450	40450	7
500	20240603	130200	442016450	40450	40500	40500	40450	135
501	20240603	130100	436549300	40450	40500	40500	40450	159
502	20240603	130000	430110150	40500	40550	40550	40500	9
503	20240603	125900	429745550	40500	40550	40550	40500	35
504	20240603	125800	428326450	40550	40500	40550	40500	111
505	20240603	125700	423825750	40550	40500	40550	40500	5
506	20240603	125600	423623150	40450	40550	40550	40450	9
507	20240603	125500	423258900	40450	40450	40500	40450	160
508	20240603	125400	416784650	40500	40500	40500	40500	17
509	20240603	125300	416096150	40500	40450	40500	40450	9
510	20240603	125200	415732000	40500	40550	40550	40450	155
511	20240603	125100	409453800	40500	40550	40550	40500	9
512	20240603	125000	409089200	40550	40550	40550	40500	33
513	20240603	124900	407751550	40550	40550	40550	40550	49
514	20240603	124800	405764600	40500	40500	40500	40500	7
515	20240603	124700	405481100	40550	40500	40550	40500	27
516	20240603	124600	404386750	40550	40550	40550	40550	4
517	20240603	124500	404224550	40550	40500	40550	40500	10
518	20240603	124400	403819500	40550	40550	40550	40550	18
519	20240603	124300	403089600	40500	40500	40550	40500	28
520	20240603	124200	401954700	40550	40500	40550	40500	26
521	20240603	124100	400900750	40550	40550	40550	40550	4
522	20240603	124000	400738550	40550	40550	40550	40500	26
523	20240603	123900	399684750	40550	40550	40550	40550	2
524	20240603	123800	399603650	40500	40550	40550	40500	17
525	20240603	123700	398914800	40550	40500	40550	40500	27
526	20240603	123600	397820300	40550	40550	40550	40550	3
527	20240603	123500	397698650	40550	40550	40550	40500	69
528	20240603	123400	394901200	40550	40550	40550	40550	12
529	20240603	123300	394414600	40500	40500	40550	40500	12
530	20240603	123200	393928500	40550	40500	40550	40500	25
531	20240603	123100	392915100	40550	40550	40550	40550	91
532	20240603	123000	389225050	40500	40550	40550	40500	24
533	20240603	122900	388252300	40550	40500	40550	40500	152
534	20240603	122800	382096200	40500	40500	40550	40500	12
535	20240603	122700	381610100	40550	40500	40550	40500	44
536	20240603	122600	379826250	40550	40500	40550	40500	5
537	20240603	122500	379623650	40500	40550	40550	40500	524
538	20240603	122400	358400800	40500	40500	40500	40500	100
539	20240603	122300	354350800	40550	40550	40550	40500	16
540	20240603	122200	353702450	40550	40500	40550	40500	27
541	20240603	122100	352607950	40550	40500	40550	40500	5
542	20240603	122000	352405350	40550	40550	40550	40500	47
543	20240603	121900	350499850	40550	40550	40550	40550	2
544	20240603	121800	350418750	40550	40550	40550	40500	62
545	20240603	121700	347905150	40550	40550	40550	40500	220
546	20240603	121600	338984500	40550	40550	40550	40500	73
547	20240603	121500	336024450	40500	40500	40550	40500	105
548	20240603	121400	331771100	40500	40550	40550	40500	65
549	20240603	121300	329138350	40500	40550	40550	40500	28
550	20240603	121200	328003450	40550	40500	40550	40500	8
551	20240603	121100	327679400	40550	40500	40550	40500	7
552	20240603	121000	327395750	40550	40550	40550	40500	26
553	20240603	120900	326341800	40550	40550	40550	40500	7
554	20240603	120800	326058050	40550	40550	40550	40500	96
555	20240603	120700	322165600	40550	40550	40550	40500	43
556	20240603	120600	320422300	40500	40550	40550	40500	64
557	20240603	120500	317829900	40550	40550	40550	40500	24
558	20240603	120400	316857050	40550	40500	40550	40500	5
559	20240603	120300	316654450	40500	40550	40550	40500	25
560	20240603	120200	315641050	40500	40550	40550	40500	9
561	20240603	120100	315276450	40500	40550	40550	40500	5
562	20240603	120000	315073900	40550	40550	40550	40500	34
563	20240603	115900	313695550	40550	40500	40550	40500	12
564	20240603	115800	313209450	40550	40550	40550	40550	20
565	20240603	115700	312398450	40550	40500	40550	40500	11
566	20240603	115600	311952750	40500	40550	40550	40500	5
567	20240603	115500	311750150	40550	40550	40550	40500	23
568	20240603	115400	310817850	40500	40500	40500	40500	9
569	20240603	115300	310453350	40550	40550	40550	40500	30
570	20240603	115200	309237350	40550	40500	40550	40500	12
571	20240603	115100	308751250	40550	40550	40550	40550	2
572	20240603	115000	308670150	40550	40550	40550	40500	21
573	20240603	114900	307818950	40500	40550	40550	40500	12
574	20240603	114800	307332850	40550	40550	40550	40550	16
575	20240603	114700	306684050	40550	40500	40550	40500	17
576	20240603	114600	305995150	40550	40550	40550	40550	16
577	20240603	114500	305346350	40550	40550	40550	40500	18
578	20240603	114400	304616800	40500	40500	40550	40500	12
579	20240603	114300	304130700	40500	40500	40500	40500	17
580	20240603	114200	303442200	40550	40500	40550	40500	32
581	20240603	114100	302146100	40500	40550	40550	40500	69
582	20240603	114000	299350650	40500	40500	40550	40500	10
583	20240603	113900	298945600	40550	40500	40550	40500	9
584	20240603	113800	298581000	40550	40550	40550	40550	19
585	20240603	113700	297810550	40500	40500	40500	40500	10
586	20240603	113600	297405550	40550	40500	40550	40500	42
587	20240603	113500	295703450	40500	40500	40550	40500	21
588	20240603	113400	294852900	40550	40500	40550	40500	17
589	20240603	113300	294164000	40500	40500	40500	40500	81
590	20240603	113200	290883500	40450	40500	40500	40450	16
591	20240603	113100	290236200	40500	40500	40500	40500	14
592	20240603	113000	289669200	40500	40450	40500	40450	12
593	20240603	112900	289183700	40500	40450	40500	40450	17
594	20240603	112800	288495550	40500	40450	40500	40450	68
595	20240603	112700	285744050	40450	40550	40550	40450	196
596	20240603	112600	277806100	40550	40550	40550	40550	16
597	20240603	112500	277157300	40500	40500	40500	40500	9
598	20240603	112400	276792800	40550	40500	40550	40500	8
599	20240603	112300	276468750	40550	40550	40550	40550	19
600	20240603	112200	275698300	40500	40550	40550	40500	41
601	20240603	112100	274036150	40550	40550	40550	40550	18
602	20240603	112000	273306250	40450	40550	40550	40450	234
603	20240603	111900	263835800	40500	40500	40500	40500	28
604	20240603	111800	262701800	40550	40550	40550	40550	2
605	20240603	111700	262620700	40550	40550	40550	40450	94
606	20240603	111600	258814500	40550	40500	40550	40500	28
607	20240603	111500	257680250	40450	40500	40500	40450	8
608	20240603	111400	257356600	40450	40500	40500	40450	23
609	20240603	111300	256425450	40500	40500	40500	40500	0
610	20240603	111200	256425450	40500	40500	40500	40450	14
611	20240603	111100	255858800	40500	40450	40500	40450	9
612	20240603	111000	255494650	40450	40450	40550	40400	1990
613	20240603	110900	174951300	40450	40450	40450	40400	19
614	20240603	110800	174183100	40450	40450	40450	40450	2
615	20240603	110700	174102200	40400	40400	40400	40400	7
616	20240603	110600	173819400	40450	40400	40450	40400	23
617	20240603	110500	172889450	40450	40450	40450	40400	6
618	20240603	110400	172646800	40450	40400	40450	40400	10
619	20240603	110300	172242650	40450	40450	40450	40450	5
620	20240603	110200	172040400	40450	40450	40450	40400	22
621	20240603	110100	171150850	40400	40450	40450	40400	9
622	20240603	110000	170787200	40450	40450	40450	40450	25
623	20240603	105900	169775950	40450	40400	40450	40400	19
624	20240603	105800	169007750	40450	40450	40450	40450	2
625	20240603	105700	168926850	40400	40400	40450	40400	10
626	20240603	105600	168522750	40400	40450	40450	40400	9
627	20240603	105500	168159050	40450	40450	40450	40450	1
628	20240603	105400	168118600	40450	40400	40450	40400	41
629	20240603	105300	166460500	40400	40400	40450	40400	5
630	20240603	105200	166258400	40350	40450	40450	40350	10
631	20240603	105100	165854600	40450	40350	40450	40350	9
632	20240603	105000	165491250	40450	40400	40450	40400	168
633	20240603	104900	158699800	40350	40350	40350	40350	12
634	20240603	104800	158215600	40400	40400	40400	40400	3
635	20240603	104700	158094400	40350	40400	40400	40350	11
636	20240603	104600	157650350	40400	40400	40400	40350	19
637	20240603	104500	156883100	40400	40400	40400	40400	29
638	20240603	104400	155711500	40350	40400	40400	40350	9
639	20240603	104300	155348250	40400	40400	40400	40400	0
640	20240603	104200	155348250	40400	40400	40400	40350	16
641	20240603	104100	154702200	40400	40400	40400	40350	19
642	20240603	104000	153934950	40400	40400	40400	40400	1
643	20240603	103900	153894550	40400	40400	40400	40350	16
644	20240603	103800	153248500	40400	40400	40400	40400	8
645	20240603	103700	152925300	40350	40350	40350	40350	7
646	20240603	103600	152642850	40400	40350	40400	40350	17
647	20240603	103500	151956400	40400	40400	40400	40400	11
648	20240603	103400	151512000	40350	40400	40400	40350	41
649	20240603	103300	149857550	40400	40400	40400	40400	2
650	20240603	103200	149776750	40350	40400	40400	40350	35
651	20240603	103100	148363100	40400	40350	40400	40350	9
652	20240603	103000	147999850	40400	40400	40400	40400	2
653	20240603	102900	147919050	40350	40400	40400	40350	9
654	20240603	102800	147555800	40400	40400	40400	40400	2
655	20240603	102700	147475000	40350	40400	40400	40350	10
656	20240603	102600	147071350	40400	40350	40400	40350	14
657	20240603	102500	146506400	40400	40400	40400	40400	2
658	20240603	102400	146425600	40400	40400	40400	40350	10
659	20240603	102300	146021950	40400	40350	40400	40350	9
660	20240603	102200	145658700	40400	40400	40400	40400	2
661	20240603	102100	145577900	40350	40400	40400	40350	9
662	20240603	102000	145214650	40400	40400	40400	40400	1
663	20240603	101900	145174250	40400	40350	40400	40350	8
664	20240603	101800	144851400	40350	40350	40400	40350	16
665	20240603	101700	144205700	40400	40400	40400	40400	2
666	20240603	101600	144124900	40350	40400	40400	40350	165
667	20240603	101500	137467000	40400	40400	40400	40400	2
668	20240603	101400	137386200	40400	40450	40450	40400	274
669	20240603	101300	126316550	40450	40400	40450	40400	10
670	20240603	101200	125912450	40450	40400	40450	40400	19
671	20240603	101100	125144750	40400	40400	40450	40400	15
672	20240603	101000	124538600	40400	40400	40450	40400	11
673	20240603	100900	124093900	40400	40450	40450	40400	9
674	20240603	100800	123730200	40450	40450	40450	40400	10
675	20240603	100700	123326050	40450	40450	40450	40450	11
676	20240603	100600	122881100	40450	40400	40450	40400	9
677	20240603	100500	122517400	40450	40450	40450	40450	2
678	20240603	100400	122436500	40400	40400	40450	40400	14
679	20240603	100300	121870750	40450	40450	40450	40400	28
680	20240603	100200	120739050	40450	40450	40450	40450	248
681	20240603	100100	110707450	40450	40450	40450	40450	2
682	20240603	100000	110626550	40450	40450	40450	40450	31
683	20240603	095900	109372600	40450	40450	40450	40450	2
684	20240603	095800	109291700	40450	40450	40450	40450	3
685	20240603	095700	109170350	40450	40450	40450	40450	5
686	20240603	095600	108968100	40450	40450	40450	40450	3
687	20240603	095500	108846750	40450	40400	40450	40400	133
688	20240603	095400	103473450	40450	40400	40450	40400	128
689	20240603	095300	98301900	40400	40400	40400	40400	3
690	20240603	095200	98180700	40400	40400	40400	40400	2
691	20240603	095100	98099900	40350	40400	40400	40350	31
692	20240603	095000	96848850	40400	40400	40400	40400	4
693	20240603	094900	96687250	40400	40400	40400	40400	50
694	20240603	094800	94667250	40400	40400	40400	40400	3
695	20240603	094700	94546050	40400	40400	40400	40400	2
696	20240603	094600	94465250	40400	40400	40400	40400	14
697	20240603	094500	93899650	40400	40400	40400	40400	2
698	20240603	094400	93818850	40400	40400	40400	40400	5
699	20240603	094300	93616850	40400	40400	40400	40400	9
700	20240603	094200	93253250	40400	40400	40400	40400	146
701	20240603	094100	87354850	40400	40450	40450	40400	317
702	20240603	094000	74547950	40450	40400	40450	40400	119
703	20240603	093900	69739300	40400	40400	40400	40400	5
704	20240603	093800	69537300	40400	40400	40400	40400	0
705	20240603	093700	69537300	40400	40400	40400	40400	17
706	20240603	093600	68850500	40400	40400	40400	40400	44
707	20240603	093500	67072900	40400	40400	40400	40400	2
708	20240603	093400	66992100	40400	40400	40400	40400	3
709	20240603	093300	66870900	40400	40400	40400	40400	4
710	20240603	093200	66709300	40400	40400	40400	40400	0
711	20240603	093100	66709300	40400	40400	40400	40400	5
712	20240603	093000	66507300	40400	40400	40400	40400	7
713	20240603	092900	66224500	40400	40400	40400	40400	145
714	20240603	092800	60366500	40450	40400	40450	40400	291
715	20240603	092700	48606800	40400	40400	40400	40400	5
716	20240603	092600	48404800	40350	40350	40350	40350	30
717	20240603	092500	47194300	40350	40350	40400	40350	49
718	20240603	092400	45217050	40400	40400	40400	40400	7
719	20240603	092300	44934250	40400	40400	40400	40400	3
720	20240603	092200	44813050	40400	40350	40400	40350	56
721	20240603	092100	42553350	40350	40350	40350	40350	5
722	20240603	092000	42351600	40350	40400	40400	40300	19
723	20240603	091900	41584950	40400	40400	40400	40350	21
724	20240603	091800	40737450	40400	40400	40400	40400	2
725	20240603	091700	40656650	40350	40250	40350	40250	136
726	20240603	091600	35180050	40300	40350	40350	40300	75
727	20240603	091500	32157450	40350	40350	40350	40350	0
728	20240603	091400	32157450	40350	40350	40350	40350	1
729	20240603	091300	32117100	40350	40350	40350	40300	8
730	20240603	091200	31794400	40350	40350	40350	40350	7
731	20240603	091100	31511950	40350	40300	40350	40300	48
732	20240603	091000	29577450	40350	40400	40400	40350	5
733	20240603	090900	29375650	40350	40350	40350	40350	2
734	20240603	090800	29294950	40400	40450	40450	40350	75
735	20240603	090700	26263000	40450	40450	40450	40450	5
736	20240603	090600	26060750	40450	40450	40450	40400	60
737	20240603	090500	23636500	40400	40450	40450	40400	4
738	20240603	090400	23474850	40450	40400	40450	40400	119
739	20240603	090300	18661450	40450	40450	40450	40450	1
740	20240603	090200	18621000	40450	40450	40450	40300	5
741	20240603	090100	18419050	40450	40250	40450	40200	114
742	20240603	090000	13832250	40200	40500	40500	40200	342