KissMeData/043150/min/candle-20240610.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240610	192500	882817700	27300	27300	27300	27300	1130
3	20240610	192400	882817700	27300	27300	27300	27300	0
4	20240610	192300	882817700	27300	27300	27300	27300	0
5	20240610	192200	882817700	27300	27300	27300	27300	0
6	20240610	192100	882817700	27300	27300	27300	27300	0
7	20240610	192000	882817700	27300	27300	27300	27300	0
8	20240610	191900	882817700	27300	27300	27300	27300	0
9	20240610	191800	882817700	27300	27300	27300	27300	0
10	20240610	191700	882817700	27300	27300	27300	27300	0
11	20240610	191600	882817700	27300	27300	27300	27300	0
12	20240610	191500	882817700	27300	27300	27300	27300	0
13	20240610	191400	882817700	27300	27300	27300	27300	0
14	20240610	191300	882817700	27300	27300	27300	27300	0
15	20240610	191200	882817700	27300	27300	27300	27300	0
16	20240610	191100	882817700	27300	27300	27300	27300	0
17	20240610	191000	882817700	27300	27300	27300	27300	0
18	20240610	190900	882817700	27300	27300	27300	27300	0
19	20240610	190800	882817700	27300	27300	27300	27300	0
20	20240610	190700	882817700	27300	27300	27300	27300	0
21	20240610	190600	882817700	27300	27300	27300	27300	0
22	20240610	190500	882817700	27300	27300	27300	27300	0
23	20240610	190400	882817700	27300	27300	27300	27300	0
24	20240610	190300	882817700	27300	27300	27300	27300	0
25	20240610	190200	882817700	27300	27300	27300	27300	0
26	20240610	190100	882817700	27300	27300	27300	27300	0
27	20240610	190000	882817700	27300	27300	27300	27300	0
28	20240610	185900	882817700	27300	27300	27300	27300	0
29	20240610	185800	882817700	27300	27300	27300	27300	0
30	20240610	185700	882817700	27300	27300	27300	27300	0
31	20240610	185600	882817700	27300	27300	27300	27300	0
32	20240610	185500	882817700	27300	27300	27300	27300	1130
33	20240610	185400	882817700	27300	27300	27300	27300	0
34	20240610	185300	882817700	27300	27300	27300	27300	0
35	20240610	185200	882817700	27300	27300	27300	27300	0
36	20240610	185100	882817700	27300	27300	27300	27300	0
37	20240610	185000	882817700	27300	27300	27300	27300	0
38	20240610	184900	882817700	27300	27300	27300	27300	0
39	20240610	184800	882817700	27300	27300	27300	27300	0
40	20240610	184700	882817700	27300	27300	27300	27300	0
41	20240610	184600	882817700	27300	27300	27300	27300	0
42	20240610	184500	882817700	27300	27300	27300	27300	0
43	20240610	184400	882817700	27300	27300	27300	27300	0
44	20240610	184300	882817700	27300	27300	27300	27300	0
45	20240610	184200	882817700	27300	27300	27300	27300	0
46	20240610	184100	882817700	27300	27300	27300	27300	0
47	20240610	184000	882817700	27300	27300	27300	27300	0
48	20240610	183900	882817700	27300	27300	27300	27300	0
49	20240610	183800	882817700	27300	27300	27300	27300	0
50	20240610	183700	882817700	27300	27300	27300	27300	0
51	20240610	183600	882817700	27300	27300	27300	27300	0
52	20240610	183500	882817700	27300	27300	27300	27300	0
53	20240610	183400	882817700	27300	27300	27300	27300	0
54	20240610	183300	882817700	27300	27300	27300	27300	0
55	20240610	183200	882817700	27300	27300	27300	27300	0
56	20240610	183100	882817700	27300	27300	27300	27300	0
57	20240610	183000	882817700	27300	27300	27300	27300	0
58	20240610	182900	882817700	27300	27300	27300	27300	0
59	20240610	182800	882817700	27300	27300	27300	27300	0
60	20240610	182700	882817700	27300	27300	27300	27300	0
61	20240610	182600	882817700	27300	27300	27300	27300	0
62	20240610	182500	882817700	27300	27300	27300	27300	1130
63	20240610	182400	882817700	27300	27300	27300	27300	0
64	20240610	182300	882817700	27300	27300	27300	27300	0
65	20240610	182200	882817700	27300	27300	27300	27300	0
66	20240610	182100	882817700	27300	27300	27300	27300	0
67	20240610	182000	882817700	27300	27300	27300	27300	0
68	20240610	181900	882817700	27300	27300	27300	27300	0
69	20240610	181800	882817700	27300	27300	27300	27300	0
70	20240610	181700	882817700	27300	27300	27300	27300	0
71	20240610	181600	882817700	27300	27300	27300	27300	0
72	20240610	181500	882817700	27300	27300	27300	27300	0
73	20240610	181400	882817700	27300	27300	27300	27300	0
74	20240610	181300	882817700	27300	27300	27300	27300	0
75	20240610	181200	882817700	27300	27300	27300	27300	0
76	20240610	181100	882817700	27300	27300	27300	27300	0
77	20240610	181000	882817700	27300	27300	27300	27300	0
78	20240610	180900	882817700	27300	27300	27300	27300	0
79	20240610	180800	882817700	27300	27300	27300	27300	0
80	20240610	180700	882817700	27300	27300	27300	27300	0
81	20240610	180600	882817700	27300	27300	27300	27300	0
82	20240610	180500	882817700	27300	27300	27300	27300	0
83	20240610	180400	882817700	27300	27300	27300	27300	0
84	20240610	180300	882817700	27300	27300	27300	27300	0
85	20240610	180200	882817700	27300	27300	27300	27300	0
86	20240610	180100	882817700	27300	27300	27300	27300	0
87	20240610	180000	882817700	27300	27300	27300	27300	0
88	20240610	175900	882817700	27300	27300	27300	27300	0
89	20240610	175800	882817700	27300	27300	27300	27300	0
90	20240610	175700	882817700	27300	27300	27300	27300	0
91	20240610	175600	882817700	27300	27300	27300	27300	0
92	20240610	175500	882817700	27300	27300	27300	27300	1130
93	20240610	175400	882817700	27300	27300	27300	27300	0
94	20240610	175300	882817700	27300	27300	27300	27300	0
95	20240610	175200	882817700	27300	27300	27300	27300	0
96	20240610	175100	882817700	27300	27300	27300	27300	0
97	20240610	175000	882817700	27300	27300	27300	27300	0
98	20240610	174900	882817700	27300	27300	27300	27300	0
99	20240610	174800	882817700	27300	27300	27300	27300	0
100	20240610	174700	882817700	27300	27300	27300	27300	0
101	20240610	174600	882817700	27300	27300	27300	27300	0
102	20240610	174500	882817700	27300	27300	27300	27300	0
103	20240610	174400	882817700	27300	27300	27300	27300	0
104	20240610	174300	882817700	27300	27300	27300	27300	0
105	20240610	174200	882817700	27300	27300	27300	27300	0
106	20240610	174100	882817700	27300	27300	27300	27300	0
107	20240610	174000	882817700	27300	27300	27300	27300	0
108	20240610	173900	882817700	27300	27300	27300	27300	0
109	20240610	173800	882817700	27300	27300	27300	27300	0
110	20240610	173700	882817700	27300	27300	27300	27300	0
111	20240610	173600	882817700	27300	27300	27300	27300	0
112	20240610	173500	882817700	27300	27300	27300	27300	0
113	20240610	173400	882817700	27300	27300	27300	27300	0
114	20240610	173300	882817700	27300	27300	27300	27300	0
115	20240610	173200	882817700	27300	27300	27300	27300	0
116	20240610	173100	882817700	27300	27300	27300	27300	0
117	20240610	173000	882817700	27300	27300	27300	27300	0
118	20240610	172900	882817700	27300	27300	27300	27300	0
119	20240610	172800	882817700	27300	27300	27300	27300	0
120	20240610	172700	882817700	27300	27300	27300	27300	0
121	20240610	172600	882817700	27300	27300	27300	27300	0
122	20240610	172500	882817700	27300	27300	27300	27300	1130
123	20240610	172400	882817700	27300	27300	27300	27300	0
124	20240610	172300	882817700	27300	27300	27300	27300	0
125	20240610	172200	882817700	27300	27300	27300	27300	0
126	20240610	172100	882817700	27300	27300	27300	27300	0
127	20240610	172000	882817700	27300	27300	27300	27300	0
128	20240610	171900	882817700	27300	27300	27300	27300	0
129	20240610	171800	882817700	27300	27300	27300	27300	0
130	20240610	171700	882817700	27300	27300	27300	27300	0
131	20240610	171600	882817700	27300	27300	27300	27300	0
132	20240610	171500	882817700	27300	27300	27300	27300	0
133	20240610	171400	882817700	27300	27300	27300	27300	0
134	20240610	171300	882817700	27300	27300	27300	27300	0
135	20240610	171200	882817700	27300	27300	27300	27300	0
136	20240610	171100	882817700	27300	27300	27300	27300	0
137	20240610	171000	882817700	27300	27300	27300	27300	0
138	20240610	170900	882817700	27300	27300	27300	27300	0
139	20240610	170800	882817700	27300	27300	27300	27300	0
140	20240610	170700	882817700	27300	27300	27300	27300	0
141	20240610	170600	882817700	27300	27300	27300	27300	0
142	20240610	170500	882817700	27300	27300	27300	27300	0
143	20240610	170400	882817700	27300	27300	27300	27300	0
144	20240610	170300	882817700	27300	27300	27300	27300	0
145	20240610	170200	882817700	27300	27300	27300	27300	0
146	20240610	170100	882817700	27300	27300	27300	27300	0
147	20240610	170000	882817700	27300	27300	27300	27300	0
148	20240610	165900	882817700	27300	27300	27300	27300	0
149	20240610	165800	882817700	27300	27300	27300	27300	0
150	20240610	165700	882817700	27300	27300	27300	27300	0
151	20240610	165600	882817700	27300	27300	27300	27300	0
152	20240610	165500	882817700	27300	27300	27300	27300	1130
153	20240610	165400	882817700	27300	27300	27300	27300	0
154	20240610	165300	882817700	27300	27300	27300	27300	0
155	20240610	165200	882817700	27300	27300	27300	27300	0
156	20240610	165100	882817700	27300	27300	27300	27300	0
157	20240610	165000	882817700	27300	27300	27300	27300	0
158	20240610	164900	882817700	27300	27300	27300	27300	0
159	20240610	164800	882817700	27300	27300	27300	27300	0
160	20240610	164700	882817700	27300	27300	27300	27300	0
161	20240610	164600	882817700	27300	27300	27300	27300	0
162	20240610	164500	882817700	27300	27300	27300	27300	0
163	20240610	164400	882817700	27300	27300	27300	27300	0
164	20240610	164300	882817700	27300	27300	27300	27300	0
165	20240610	164200	882817700	27300	27300	27300	27300	0
166	20240610	164100	882817700	27300	27300	27300	27300	0
167	20240610	164000	882817700	27300	27300	27300	27300	0
168	20240610	163900	882817700	27300	27300	27300	27300	0
169	20240610	163800	882817700	27300	27300	27300	27300	0
170	20240610	163700	882817700	27300	27300	27300	27300	0
171	20240610	163600	882817700	27300	27300	27300	27300	0
172	20240610	163500	882817700	27300	27300	27300	27300	0
173	20240610	163400	882817700	27300	27300	27300	27300	0
174	20240610	163300	882817700	27300	27300	27300	27300	0
175	20240610	163200	882817700	27300	27300	27300	27300	0
176	20240610	163100	882817700	27300	27300	27300	27300	0
177	20240610	163000	882817700	27300	27300	27300	27300	0
178	20240610	162900	882817700	27300	27300	27300	27300	0
179	20240610	162800	882817700	27300	27300	27300	27300	0
180	20240610	162700	882817700	27300	27300	27300	27300	0
181	20240610	162600	882817700	27300	27300	27300	27300	0
182	20240610	162500	882817700	27300	27300	27300	27300	1130
183	20240610	162400	882817700	27300	27300	27300	27300	0
184	20240610	162300	882817700	27300	27300	27300	27300	0
185	20240610	162200	882817700	27300	27300	27300	27300	0
186	20240610	162100	882817700	27300	27300	27300	27300	0
187	20240610	162000	882817700	27300	27300	27300	27300	0
188	20240610	161900	882817700	27300	27300	27300	27300	0
189	20240610	161800	882817700	27300	27300	27300	27300	0
190	20240610	161700	882817700	27300	27300	27300	27300	0
191	20240610	161600	882817700	27300	27300	27300	27300	0
192	20240610	161500	882817700	27300	27300	27300	27300	0
193	20240610	161400	882817700	27300	27300	27300	27300	0
194	20240610	161300	882817700	27300	27300	27300	27300	0
195	20240610	161200	882817700	27300	27300	27300	27300	0
196	20240610	161100	882817700	27300	27300	27300	27300	0
197	20240610	161000	882817700	27300	27300	27300	27300	0
198	20240610	160900	882817700	27300	27300	27300	27300	0
199	20240610	160800	882817700	27300	27300	27300	27300	0
200	20240610	160700	882817700	27300	27300	27300	27300	0
201	20240610	160600	882817700	27300	27300	27300	27300	0
202	20240610	160500	882817700	27300	27300	27300	27300	0
203	20240610	160400	882817700	27300	27300	27300	27300	0
204	20240610	160300	882817700	27300	27300	27300	27300	0
205	20240610	160200	882817700	27300	27300	27300	27300	0
206	20240610	160100	882817700	27300	27300	27300	27300	0
207	20240610	160000	882817700	27300	27300	27300	27300	0
208	20240610	155900	882817700	27300	27300	27300	27300	0
209	20240610	155800	882817700	27300	27300	27300	27300	0
210	20240610	155700	882817700	27300	27300	27300	27300	0
211	20240610	155600	882817700	27300	27300	27300	27300	0
212	20240610	155500	882817700	27300	27300	27300	27300	1130
213	20240610	155400	882817700	27300	27300	27300	27300	0
214	20240610	155300	882817700	27300	27300	27300	27300	0
215	20240610	155200	882817700	27300	27300	27300	27300	0
216	20240610	155100	882817700	27300	27300	27300	27300	0
217	20240610	155000	882817700	27300	27300	27300	27300	0
218	20240610	154900	882817700	27300	27300	27300	27300	0
219	20240610	154800	882817700	27300	27300	27300	27300	0
220	20240610	154700	882817700	27300	27300	27300	27300	0
221	20240610	154600	882817700	27300	27300	27300	27300	0
222	20240610	154500	882817700	27300	27300	27300	27300	0
223	20240610	154400	882817700	27300	27300	27300	27300	0
224	20240610	154300	882817700	27300	27300	27300	27300	0
225	20240610	154200	882817700	27300	27300	27300	27300	0
226	20240610	154100	882817700	27300	27300	27300	27300	0
227	20240610	154000	882817700	27300	27300	27300	27300	0
228	20240610	153900	882817700	27300	27300	27300	27300	0
229	20240610	153800	882817700	27300	27300	27300	27300	0
230	20240610	153700	882817700	27300	27300	27300	27300	0
231	20240610	153600	882817700	27300	27300	27300	27300	0
232	20240610	153500	882817700	27300	27300	27300	27300	0
233	20240610	153400	882817700	27300	27300	27300	27300	0
234	20240610	153300	882817700	27300	27300	27300	27300	0
235	20240610	153200	882817700	27300	27300	27300	27300	0
236	20240610	153100	882817700	27300	27300	27300	27300	0
237	20240610	153000	882817700	27300	27300	27300	27300	1130
238	20240610	152900	851968700	27400	27400	27400	27400	0
239	20240610	152800	851968700	27400	27400	27400	27400	0
240	20240610	152700	851968700	27400	27400	27400	27400	0
241	20240610	152600	851968700	27400	27400	27400	27400	0
242	20240610	152500	851968700	27400	27400	27400	27400	0
243	20240610	152400	851968700	27400	27400	27400	27400	0
244	20240610	152300	851968700	27400	27400	27400	27400	0
245	20240610	152200	851968700	27400	27400	27400	27400	0
246	20240610	152100	851968700	27400	27400	27400	27400	0
247	20240610	152000	851968700	27400	27400	27400	27400	0
248	20240610	151900	851968700	27400	27350	27400	27350	42
249	20240610	151800	850819750	27350	27400	27400	27350	1315
250	20240610	151700	814854350	27350	27400	27400	27350	54
251	20240610	151600	813375750	27400	27400	27400	27400	52
252	20240610	151500	811950950	27400	27400	27400	27400	25
253	20240610	151400	811265950	27400	27400	27400	27400	66
254	20240610	151300	809457550	27400	27400	27400	27400	28
255	20240610	151200	808690350	27400	27450	27450	27400	70
256	20240610	151100	806770850	27400	27400	27400	27400	30
257	20240610	151000	805948850	27400	27350	27400	27350	171
258	20240610	150900	801263550	27350	27350	27350	27350	12
259	20240610	150800	800935350	27400	27400	27400	27400	0
260	20240610	150700	800935350	27400	27400	27400	27400	2
261	20240610	150600	800880550	27400	27400	27400	27400	39
262	20240610	150500	799811950	27400	27300	27400	27300	6
263	20240610	150400	799648050	27350	27350	27350	27350	306
264	20240610	150300	791278950	27350	27350	27350	27350	1
265	20240610	150200	791251600	27350	27350	27350	27350	0
266	20240610	150100	791251600	27350	27350	27350	27350	100
267	20240610	150000	788516600	27350	27400	27400	27350	40
268	20240610	145900	787420650	27400	27400	27400	27400	39
269	20240610	145800	786352050	27400	27400	27400	27400	41
270	20240610	145700	785228650	27350	27400	27400	27350	171
271	20240610	145600	780545750	27400	27400	27400	27400	0
272	20240610	145500	780545750	27400	27350	27400	27350	13
273	20240610	145400	780190150	27350	27350	27350	27350	11
274	20240610	145300	779889300	27400	27400	27400	27400	0
275	20240610	145200	779889300	27400	27400	27400	27400	0
276	20240610	145100	779889300	27400	27400	27400	27400	1
277	20240610	145000	779861900	27400	27400	27400	27400	0
278	20240610	144900	779861900	27400	27400	27400	27400	6
279	20240610	144800	779697500	27350	27400	27400	27350	511
280	20240610	144700	765721100	27400	27400	27400	27400	0
281	20240610	144600	765721100	27400	27400	27400	27400	58
282	20240610	144500	764131900	27400	27400	27400	27400	5
283	20240610	144400	763994900	27400	27400	27400	27400	22
284	20240610	144300	763392100	27400	27400	27400	27400	34
285	20240610	144200	762460500	27450	27450	27450	27450	1
286	20240610	144100	762433050	27400	27400	27400	27400	21
287	20240610	144000	761857650	27400	27400	27400	27400	129
288	20240610	143900	758323050	27450	27450	27450	27450	0
289	20240610	143800	758323050	27450	27450	27450	27450	79
290	20240610	143700	756154500	27350	27400	27400	27350	372
291	20240610	143600	745961950	27400	27400	27400	27400	15
292	20240610	143500	745550950	27400	27400	27400	27400	434
293	20240610	143400	733659350	27400	27400	27400	27400	0
294	20240610	143300	733659350	27400	27400	27400	27400	168
295	20240610	143200	729056150	27400	27400	27450	27400	102
296	20240610	143100	726261300	27400	27400	27400	27400	142
297	20240610	143000	722370500	27400	27400	27400	27400	484
298	20240610	142900	709108900	27400	27400	27400	27400	182
299	20240610	142800	704122100	27400	27400	27400	27400	1
300	20240610	142700	704094700	27400	27400	27400	27400	5
301	20240610	142600	703957700	27350	27350	27350	27350	0
302	20240610	142500	703957700	27350	27350	27350	27350	30
303	20240610	142400	703137200	27400	27350	27400	27350	3
304	20240610	142300	703055100	27400	27400	27400	27400	1
305	20240610	142200	703027700	27400	27400	27400	27400	0
306	20240610	142100	703027700	27400	27400	27400	27400	1
307	20240610	142000	703000300	27350	27350	27350	27350	0
308	20240610	141900	703000300	27350	27400	27400	27350	41
309	20240610	141800	701878450	27400	27400	27400	27400	0
310	20240610	141700	701878450	27400	27350	27400	27350	20
311	20240610	141600	701330500	27350	27350	27350	27350	19
312	20240610	141500	700810850	27400	27400	27400	27400	2
313	20240610	141400	700756050	27400	27350	27400	27350	53
314	20240610	141300	699306350	27350	27350	27350	27350	1
315	20240610	141200	699279000	27350	27400	27400	27350	61
316	20240610	141100	697610100	27400	27400	27400	27400	0
317	20240610	141000	697610100	27400	27400	27400	27400	64
318	20240610	140900	695856500	27400	27400	27400	27400	1
319	20240610	140800	695829100	27400	27400	27400	27400	0
320	20240610	140700	695829100	27400	27400	27400	27400	0
321	20240610	140600	695829100	27400	27350	27400	27350	13
322	20240610	140500	695473500	27400	27400	27400	27400	0
323	20240610	140400	695473500	27400	27350	27400	27350	220
324	20240610	140300	689456250	27350	27350	27350	27350	6
325	20240610	140200	689292150	27350	27350	27350	27300	321
326	20240610	140100	680513800	27350	27350	27350	27350	73
327	20240610	140000	678517250	27350	27350	27400	27350	51
328	20240610	135900	677122350	27350	27350	27350	27350	1
329	20240610	135800	677095000	27400	27400	27400	27400	0
330	20240610	135700	677095000	27400	27400	27400	27400	10
331	20240610	135600	676821000	27400	27400	27400	27400	18
332	20240610	135500	676327800	27400	27400	27400	27400	13
333	20240610	135400	675971600	27400	27400	27400	27400	1
334	20240610	135300	675944200	27400	27400	27400	27400	10
335	20240610	135200	675670200	27400	27400	27400	27400	35
336	20240610	135100	674711200	27400	27350	27450	27350	1113
337	20240610	135000	644244450	27350	27300	27350	27300	36
338	20240610	134900	643261600	27300	27200	27300	27200	1339
339	20240610	134800	606778800	27150	27150	27150	27150	11
340	20240610	134700	606480150	27200	27150	27200	27150	541
341	20240610	134600	591779250	27150	27150	27150	27150	90
342	20240610	134500	589335750	27150	27150	27150	27150	1
343	20240610	134400	589308600	27100	27100	27100	27100	5
344	20240610	134300	589173100	27150	27150	27150	27150	83
345	20240610	134200	586919650	27150	27100	27150	27100	400
346	20240610	134100	576078500	27050	27100	27100	27050	6
347	20240610	134000	575916150	27100	27100	27100	27100	36
348	20240610	133900	574940550	27100	27100	27100	27100	0
349	20240610	133800	574940550	27100	27100	27100	27100	0
350	20240610	133700	574940550	27100	27100	27100	27100	34
351	20240610	133600	574019150	27150	27150	27150	27150	0
352	20240610	133500	574019150	27150	27100	27150	27100	7
353	20240610	133400	573829400	27100	27100	27100	27100	69
354	20240610	133300	571959500	27150	27150	27150	27150	0
355	20240610	133200	571959500	27150	27150	27150	27150	0
356	20240610	133100	571959500	27150	27150	27150	27150	0
357	20240610	133000	571959500	27150	27150	27150	27150	0
358	20240610	132900	571959500	27150	27150	27150	27150	0
359	20240610	132800	571959500	27150	27150	27150	27150	0
360	20240610	132700	571959500	27150	27150	27150	27150	1
361	20240610	132600	571932350	27050	27050	27050	27050	0
362	20240610	132500	571932350	27050	27050	27050	27050	0
363	20240610	132400	571932350	27050	27050	27050	27050	0
364	20240610	132300	571932350	27050	27050	27050	27050	3
365	20240610	132200	571851200	27150	27100	27150	27100	36
366	20240610	132100	570874600	27150	27150	27150	27150	0
367	20240610	132000	570874600	27150	27150	27150	27150	0
368	20240610	131900	570874600	27150	27050	27150	27050	15
369	20240610	131800	570468750	27150	27150	27150	27150	0
370	20240610	131700	570468750	27150	27150	27150	27150	0
371	20240610	131600	570468750	27150	27150	27150	27150	0
372	20240610	131500	570468750	27150	27050	27150	27050	427
373	20240610	131400	558918300	27050	27050	27050	27050	0
374	20240610	131300	558918300	27050	27100	27100	27050	90
375	20240610	131200	556483550	27050	27050	27050	27050	0
376	20240610	131100	556483550	27050	27100	27150	27050	271
377	20240610	131000	549139900	27100	27100	27100	27100	0
378	20240610	130900	549139900	27100	27100	27100	27100	0
379	20240610	130800	549139900	27100	27100	27100	27100	25
380	20240610	130700	548462400	27150	27150	27150	27150	72
381	20240610	130600	546507600	27150	27150	27150	27150	4
382	20240610	130500	546399000	27150	27150	27150	27150	0
383	20240610	130400	546399000	27150	27150	27150	27150	0
384	20240610	130300	546399000	27150	27150	27150	27150	0
385	20240610	130200	546399000	27150	27150	27150	27150	0
386	20240610	130100	546399000	27150	27150	27150	27150	4
387	20240610	130000	546290400	27150	27150	27150	27150	1
388	20240610	125900	546263250	27150	27150	27150	27150	0
389	20240610	125800	546263250	27150	27150	27150	27150	2
390	20240610	125700	546208950	27150	27150	27150	27150	1
391	20240610	125600	546181800	27100	27100	27100	27100	0
392	20240610	125500	546181800	27100	27100	27100	27100	1
393	20240610	125400	546154700	27150	27150	27150	27150	1
394	20240610	125300	546127550	27150	27150	27150	27150	23
395	20240610	125200	545503100	27150	27100	27150	27100	13
396	20240610	125100	545150550	27100	27100	27100	27100	8
397	20240610	125000	544933750	27150	27150	27150	27150	204
398	20240610	124900	539395150	27150	27150	27150	27150	0
399	20240610	124800	539395150	27150	27150	27150	27150	0
400	20240610	124700	539395150	27150	27150	27150	27150	1
401	20240610	124600	539368000	27150	27100	27150	27100	8
402	20240610	124500	539151150	27100	27100	27100	27100	0
403	20240610	124400	539151150	27100	27100	27100	27100	0
404	20240610	124300	539151150	27100	27100	27100	27100	74
405	20240610	124200	537145750	27100	27100	27100	27100	0
406	20240610	124100	537145750	27100	27100	27100	27100	2
407	20240610	124000	537091550	27100	27100	27100	27100	1
408	20240610	123900	537064450	27100	27100	27100	27100	5
409	20240610	123800	536928950	27150	27150	27150	27150	0
410	20240610	123700	536928950	27150	27150	27150	27150	2
411	20240610	123600	536874650	27150	27150	27150	27150	5
412	20240610	123500	536738900	27200	27200	27200	27200	1
413	20240610	123400	536711700	27200	27200	27200	27200	5
414	20240610	123300	536575700	27200	27200	27200	27200	0
415	20240610	123200	536575700	27200	27200	27200	27200	0
416	20240610	123100	536575700	27200	27150	27200	27100	863
417	20240610	123000	513177650	27150	27150	27150	27150	60
418	20240610	122900	511548650	27200	27200	27200	27200	4
419	20240610	122800	511439850	27200	27200	27200	27200	0
420	20240610	122700	511439850	27200	27200	27200	27200	5
421	20240610	122600	511303850	27200	27200	27200	27200	21
422	20240610	122500	510732650	27250	27250	27250	27250	10
423	20240610	122400	510460150	27200	27200	27200	27200	101
424	20240610	122300	507712950	27200	27200	27200	27200	316
425	20240610	122200	499117750	27250	27200	27250	27200	475
426	20240610	122100	486197250	27200	27200	27200	27200	1
427	20240610	122000	486170050	27200	27200	27200	27200	14
428	20240610	121900	485789250	27200	27200	27200	27200	1
429	20240610	121800	485762050	27200	27150	27200	27150	265
430	20240610	121700	478567000	27100	27150	27150	27100	302
431	20240610	121600	470382700	27150	27150	27150	27150	6
432	20240610	121500	470219800	27150	27150	27150	27150	20
433	20240610	121400	469676800	27100	27100	27100	27100	0
434	20240610	121300	469676800	27100	27100	27100	27100	60
435	20240610	121200	468050800	27100	27100	27100	27100	4
436	20240610	121100	467942400	27150	27150	27150	27150	2
437	20240610	121000	467888100	27100	27100	27100	27100	80
438	20240610	120900	465720100	27100	27100	27100	27100	1
439	20240610	120800	465693000	27100	27100	27100	27100	91
440	20240610	120700	463226900	27050	27050	27050	27050	0
441	20240610	120600	463226900	27050	27050	27050	27050	0
442	20240610	120500	463226900	27050	27050	27050	27050	20
443	20240610	120400	462685900	27150	27150	27150	27150	5
444	20240610	120300	462550150	27150	27150	27150	27150	1
445	20240610	120200	462523000	27050	27050	27050	27050	0
446	20240610	120100	462523000	27050	27050	27050	27050	0
447	20240610	120000	462523000	27050	27050	27050	27050	0
448	20240610	115900	462523000	27050	27050	27050	27050	0
449	20240610	115800	462523000	27050	27050	27050	27050	100
450	20240610	115700	459818000	27050	27050	27050	27050	49
451	20240610	115600	458492550	27050	27050	27050	27050	0
452	20240610	115500	458492550	27050	27100	27100	27050	151
453	20240610	115400	454402200	27100	27100	27100	27100	0
454	20240610	115300	454402200	27100	27100	27100	27100	0
455	20240610	115200	454402200	27100	27100	27100	27100	0
456	20240610	115100	454402200	27100	27100	27100	27100	5
457	20240610	115000	454266700	27100	27100	27100	27100	0
458	20240610	114900	454266700	27100	27100	27100	27100	1
459	20240610	114800	454239600	27100	27100	27200	27100	256
460	20240610	114700	447290600	27100	27100	27150	27050	566
461	20240610	114600	431952050	27100	27000	27100	27000	896
462	20240610	114500	407741650	27000	27000	27000	27000	0
463	20240610	114400	407741650	27000	27000	27000	27000	1
464	20240610	114300	407714650	27000	27000	27000	27000	0
465	20240610	114200	407714650	27000	27000	27000	27000	1
466	20240610	114100	407687650	26900	26900	26900	26900	0
467	20240610	114000	407687650	26900	26900	26900	26900	0
468	20240610	113900	407687650	26900	26900	26900	26900	1
469	20240610	113800	407660750	26900	26900	26900	26900	0
470	20240610	113700	407660750	26900	26950	26950	26900	2563
471	20240610	113600	338705700	27000	27000	27000	27000	0
472	20240610	113500	338705700	27000	27000	27000	27000	31
473	20240610	113400	337868700	26950	26950	26950	26950	0
474	20240610	113300	337868700	26950	26950	26950	26950	5
475	20240610	113200	337733950	26950	26950	26950	26950	14
476	20240610	113100	337356650	26950	26950	26950	26950	0
477	20240610	113000	337356650	26950	26950	26950	26950	5
478	20240610	112900	337221900	27000	27000	27000	27000	0
479	20240610	112800	337221900	27000	27000	27000	27000	1
480	20240610	112700	337194900	26950	26950	26950	26950	9
481	20240610	112600	336952350	27000	27000	27000	27000	82
482	20240610	112500	334738350	27000	27050	27050	27000	6
483	20240610	112400	334576100	27050	27050	27050	27050	0
484	20240610	112300	334576100	27050	27050	27050	27050	5
485	20240610	112200	334440850	27050	27050	27050	27050	0
486	20240610	112100	334440850	27050	27050	27050	27050	0
487	20240610	112000	334440850	27050	27050	27050	27050	2
488	20240610	111900	334386750	27050	27050	27050	27050	0
489	20240610	111800	334386750	27050	27050	27050	27050	44
490	20240610	111700	333196550	27050	27000	27050	27000	59
491	20240610	111600	331603450	27050	27050	27100	27050	13
492	20240610	111500	331251350	27050	27000	27050	27000	677
493	20240610	111400	312943800	27050	27050	27050	27050	0
494	20240610	111300	312943800	27050	27000	27050	27000	1067
495	20240610	111200	284130350	27000	26950	27000	26950	33
496	20240610	111100	283240950	26950	26950	26950	26950	561
497	20240610	111000	268122000	26950	26950	26950	26950	0
498	20240610	110900	268122000	26950	26950	26950	26950	5
499	20240610	110800	267987250	26950	26850	26950	26850	511
500	20240610	110700	254260550	26800	26800	26800	26800	0
501	20240610	110600	254260550	26800	26800	26800	26800	4
502	20240610	110500	254153350	26850	26850	26850	26850	0
503	20240610	110400	254153350	26850	26850	26850	26850	13
504	20240610	110300	253804300	26850	26850	26850	26850	0
505	20240610	110200	253804300	26850	26800	26850	26800	139
506	20240610	110100	250079050	26800	26800	26800	26800	25
507	20240610	110000	249409050	26800	26800	26800	26800	5
508	20240610	105900	249275050	26800	26800	26800	26800	0
509	20240610	105800	249275050	26800	26800	26800	26800	1
510	20240610	105700	249248250	26800	26800	26800	26800	4
511	20240610	105600	249141050	26800	26800	26800	26800	1
512	20240610	105500	249114250	26750	26750	26750	26750	1
513	20240610	105400	249087500	26750	26750	26750	26750	52
514	20240610	105300	247696500	26800	26800	26800	26800	10
515	20240610	105200	247428500	26800	26800	26800	26800	5
516	20240610	105100	247294500	26750	26750	26750	26750	0
517	20240610	105000	247294500	26750	26750	26750	26750	0
518	20240610	104900	247294500	26750	26750	26750	26750	1
519	20240610	104800	247267750	26750	26750	26750	26750	0
520	20240610	104700	247267750	26750	26750	26750	26750	1
521	20240610	104600	247241000	26800	26800	26800	26800	19
522	20240610	104500	246731800	26850	26850	26850	26850	0
523	20240610	104400	246731800	26850	26850	26850	26850	1
524	20240610	104300	246704950	26800	26800	26800	26800	8
525	20240610	104200	246490550	26800	26800	26800	26800	0
526	20240610	104100	246490550	26800	26800	26800	26800	0
527	20240610	104000	246490550	26800	26800	26800	26800	422
528	20240610	103900	235180950	26750	26700	26750	26700	321
529	20240610	103800	226595200	26750	26700	26750	26700	10
530	20240610	103700	226328100	26700	26700	26700	26700	0
531	20240610	103600	226328100	26700	26700	26700	26700	31
532	20240610	103500	225500400	26700	26700	26700	26700	0
533	20240610	103400	225500400	26700	26700	26700	26700	0
534	20240610	103300	225500400	26700	26700	26700	26700	0
535	20240610	103200	225500400	26700	26700	26700	26700	10
536	20240610	103100	225233400	26700	26700	26700	26700	0
537	20240610	103000	225233400	26700	26700	26700	26700	48
538	20240610	102900	223951800	26700	26700	26700	26700	43
539	20240610	102800	222803700	26700	26700	26700	26700	0
540	20240610	102700	222803700	26700	26700	26700	26700	0
541	20240610	102600	222803700	26700	26700	26700	26700	0
542	20240610	102500	222803700	26700	26700	26700	26700	0
543	20240610	102400	222803700	26700	26700	26700	26700	0
544	20240610	102300	222803700	26700	26700	26700	26700	137
545	20240610	102200	219145800	26700	26700	26700	26700	1
546	20240610	102100	219119100	26700	26700	26700	26700	10
547	20240610	102000	218852100	26700	26700	26700	26700	49
548	20240610	101900	217543800	26700	26700	26700	26700	39
549	20240610	101800	216502500	26700	26700	26700	26700	1
550	20240610	101700	216475800	26700	26700	26700	26700	20
551	20240610	101600	215941800	26750	26700	26750	26700	301
552	20240610	101500	207905050	26700	26700	26700	26700	0
553	20240610	101400	207905050	26700	26700	26700	26700	2
554	20240610	101300	207851650	26700	26700	26700	26700	1
555	20240610	101200	207824950	26650	26650	26650	26650	0
556	20240610	101100	207824950	26650	26700	26700	26650	30
557	20240610	101000	207024950	26700	26700	26700	26700	3
558	20240610	100900	206944850	26700	26700	26700	26700	1
559	20240610	100800	206918150	26700	26700	26700	26700	16
560	20240610	100700	206490950	26650	26650	26650	26650	942
561	20240610	100600	181386650	26600	26650	26650	26600	208
562	20240610	100500	175847750	26650	26650	26650	26650	2
563	20240610	100400	175794450	26650	26650	26650	26650	5
564	20240610	100300	175661200	26600	26600	26600	26600	203
565	20240610	100200	170261400	26650	26650	26650	26650	0
566	20240610	100100	170261400	26650	26650	26650	26650	0
567	20240610	100000	170261400	26650	26650	26650	26650	2
568	20240610	095900	170208100	26650	26650	26650	26650	0
569	20240610	095800	170208100	26650	26650	26650	26650	6
570	20240610	095700	170048200	26600	26600	26600	26600	281
571	20240610	095600	162573600	26600	26600	26600	26600	19
572	20240610	095500	162068200	26600	26650	26650	26600	15
573	20240610	095400	161669050	26650	26650	26650	26650	15
574	20240610	095300	161269300	26650	26650	26650	26650	1
575	20240610	095200	161242650	26650	26650	26650	26650	6
576	20240610	095100	161082750	26650	26650	26650	26650	1
577	20240610	095000	161056100	26650	26650	26650	26650	6
578	20240610	094900	160896200	26650	26650	26650	26650	0
579	20240610	094800	160896200	26650	26650	26650	26650	0
580	20240610	094700	160896200	26650	26650	26650	26650	1
581	20240610	094600	160869550	26650	26600	26650	26600	11
582	20240610	094500	160576900	26650	26650	26650	26650	0
583	20240610	094400	160576900	26650	26650	26650	26650	256
584	20240610	094300	153754500	26700	26700	26700	26700	0
585	20240610	094200	153754500	26700	26700	26700	26700	5
586	20240610	094100	153621000	26650	26650	26650	26650	0
587	20240610	094000	153621000	26650	26650	26650	26650	0
588	20240610	093900	153621000	26650	26650	26650	26650	50
589	20240610	093800	152288500	26650	26600	26650	26600	23
590	20240610	093700	151676650	26600	26600	26600	26600	59
591	20240610	093600	150107250	26600	26600	26600	26600	9
592	20240610	093500	149867850	26600	26600	26600	26600	50
593	20240610	093400	148537850	26650	26650	26650	26650	0
594	20240610	093300	148537850	26650	26650	26650	26650	1
595	20240610	093200	148511200	26650	26650	26650	26650	2
596	20240610	093100	148457900	26600	26600	26600	26600	21
597	20240610	093000	147899300	26600	26600	26600	26600	1
598	20240610	092900	147872700	26550	26550	26550	26500	58
599	20240610	092800	146332850	26550	26600	26600	26500	640
600	20240610	092700	129332700	26600	26600	26600	26600	0
601	20240610	092600	129332700	26600	26650	26650	26600	43
602	20240610	092500	128187650	26650	26650	26650	26650	110
603	20240610	092400	125256150	26650	26650	26650	26650	1
604	20240610	092300	125229500	26600	26600	26600	26600	0
605	20240610	092200	125229500	26600	26600	26600	26600	1
606	20240610	092100	125202900	26650	26650	26650	26650	20
607	20240610	092000	124669900	26650	26650	26650	26650	2
608	20240610	091900	124616600	26650	26600	26650	26600	36
609	20240610	091800	123658300	26600	26600	26600	26600	45
610	20240610	091700	122461300	26600	26600	26600	26600	397
611	20240610	091600	111901100	26550	26550	26550	26550	0
612	20240610	091500	111901100	26550	26550	26550	26550	199
613	20240610	091400	106617650	26550	26550	26550	26550	33
614	20240610	091300	105741500	26550	26600	26600	26550	24
615	20240610	091200	105104250	26600	26550	26600	26550	33
616	20240610	091100	104226900	26550	26500	26550	26500	650
617	20240610	091000	87001500	26500	26550	26550	26500	1519
618	20240610	090900	46747950	26550	26550	26550	26550	65
619	20240610	090800	45022200	26550	26550	26550	26550	51
620	20240610	090700	43668150	26600	26600	26600	26600	1
621	20240610	090600	43641550	26600	26600	26600	26500	312
622	20240610	090500	35355750	26600	26600	26600	26600	41
623	20240610	090400	34265150	26600	26600	26600	26550	223
624	20240610	090300	28340050	26600	26650	26650	26600	120
625	20240610	090200	25143050	26650	26800	26800	26650	52
626	20240610	090100	23749600	26800	26800	26800	26800	40
627	20240610	090000	22677600	26600	26650	26650	26600	851