KissMeData/090360/min/candle-20240607.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240607	200200	1418587400	29800	29800	29800	29800	3092
3	20240607	200100	1418587400	29800	29800	29800	29800	0
4	20240607	200000	1418587400	29800	29800	29800	29800	0
5	20240607	195900	1418587400	29800	29800	29800	29800	0
6	20240607	195800	1418587400	29800	29800	29800	29800	0
7	20240607	195700	1418587400	29800	29800	29800	29800	0
8	20240607	195600	1418587400	29800	29800	29800	29800	0
9	20240607	195500	1418587400	29800	29800	29800	29800	0
10	20240607	195400	1418587400	29800	29800	29800	29800	0
11	20240607	195300	1418587400	29800	29800	29800	29800	0
12	20240607	195200	1418587400	29800	29800	29800	29800	0
13	20240607	195100	1418587400	29800	29800	29800	29800	0
14	20240607	195000	1418587400	29800	29800	29800	29800	0
15	20240607	194900	1418587400	29800	29800	29800	29800	0
16	20240607	194800	1418587400	29800	29800	29800	29800	0
17	20240607	194700	1418587400	29800	29800	29800	29800	0
18	20240607	194600	1418587400	29800	29800	29800	29800	0
19	20240607	194500	1418587400	29800	29800	29800	29800	0
20	20240607	194400	1418587400	29800	29800	29800	29800	0
21	20240607	194300	1418587400	29800	29800	29800	29800	0
22	20240607	194200	1418587400	29800	29800	29800	29800	0
23	20240607	194100	1418587400	29800	29800	29800	29800	0
24	20240607	194000	1418587400	29800	29800	29800	29800	0
25	20240607	193900	1418587400	29800	29800	29800	29800	0
26	20240607	193800	1418587400	29800	29800	29800	29800	0
27	20240607	193700	1418587400	29800	29800	29800	29800	0
28	20240607	193600	1418587400	29800	29800	29800	29800	0
29	20240607	193500	1418587400	29800	29800	29800	29800	0
30	20240607	193400	1418587400	29800	29800	29800	29800	0
31	20240607	193300	1418587400	29800	29800	29800	29800	0
32	20240607	193200	1418587400	29800	29800	29800	29800	3092
33	20240607	193100	1418587400	29800	29800	29800	29800	0
34	20240607	193000	1418587400	29800	29800	29800	29800	0
35	20240607	192900	1418587400	29800	29800	29800	29800	0
36	20240607	192800	1418587400	29800	29800	29800	29800	0
37	20240607	192700	1418587400	29800	29800	29800	29800	0
38	20240607	192600	1418587400	29800	29800	29800	29800	0
39	20240607	192500	1418587400	29800	29800	29800	29800	0
40	20240607	192400	1418587400	29800	29800	29800	29800	0
41	20240607	192300	1418587400	29800	29800	29800	29800	0
42	20240607	192200	1418587400	29800	29800	29800	29800	0
43	20240607	192100	1418587400	29800	29800	29800	29800	0
44	20240607	192000	1418587400	29800	29800	29800	29800	0
45	20240607	191900	1418587400	29800	29800	29800	29800	0
46	20240607	191800	1418587400	29800	29800	29800	29800	0
47	20240607	191700	1418587400	29800	29800	29800	29800	0
48	20240607	191600	1418587400	29800	29800	29800	29800	0
49	20240607	191500	1418587400	29800	29800	29800	29800	0
50	20240607	191400	1418587400	29800	29800	29800	29800	0
51	20240607	191300	1418587400	29800	29800	29800	29800	0
52	20240607	191200	1418587400	29800	29800	29800	29800	0
53	20240607	191100	1418587400	29800	29800	29800	29800	0
54	20240607	191000	1418587400	29800	29800	29800	29800	0
55	20240607	190900	1418587400	29800	29800	29800	29800	0
56	20240607	190800	1418587400	29800	29800	29800	29800	0
57	20240607	190700	1418587400	29800	29800	29800	29800	0
58	20240607	190600	1418587400	29800	29800	29800	29800	0
59	20240607	190500	1418587400	29800	29800	29800	29800	0
60	20240607	190400	1418587400	29800	29800	29800	29800	0
61	20240607	190300	1418587400	29800	29800	29800	29800	0
62	20240607	190200	1418587400	29800	29800	29800	29800	3092
63	20240607	190100	1418587400	29800	29800	29800	29800	0
64	20240607	190000	1418587400	29800	29800	29800	29800	0
65	20240607	185900	1418587400	29800	29800	29800	29800	0
66	20240607	185800	1418587400	29800	29800	29800	29800	0
67	20240607	185700	1418587400	29800	29800	29800	29800	0
68	20240607	185600	1418587400	29800	29800	29800	29800	0
69	20240607	185500	1418587400	29800	29800	29800	29800	0
70	20240607	185400	1418587400	29800	29800	29800	29800	0
71	20240607	185300	1418587400	29800	29800	29800	29800	0
72	20240607	185200	1418587400	29800	29800	29800	29800	0
73	20240607	185100	1418587400	29800	29800	29800	29800	0
74	20240607	185000	1418587400	29800	29800	29800	29800	0
75	20240607	184900	1418587400	29800	29800	29800	29800	0
76	20240607	184800	1418587400	29800	29800	29800	29800	0
77	20240607	184700	1418587400	29800	29800	29800	29800	0
78	20240607	184600	1418587400	29800	29800	29800	29800	0
79	20240607	184500	1418587400	29800	29800	29800	29800	0
80	20240607	184400	1418587400	29800	29800	29800	29800	0
81	20240607	184300	1418587400	29800	29800	29800	29800	0
82	20240607	184200	1418587400	29800	29800	29800	29800	0
83	20240607	184100	1418587400	29800	29800	29800	29800	0
84	20240607	184000	1418587400	29800	29800	29800	29800	0
85	20240607	183900	1418587400	29800	29800	29800	29800	0
86	20240607	183800	1418587400	29800	29800	29800	29800	0
87	20240607	183700	1418587400	29800	29800	29800	29800	0
88	20240607	183600	1418587400	29800	29800	29800	29800	0
89	20240607	183500	1418587400	29800	29800	29800	29800	0
90	20240607	183400	1418587400	29800	29800	29800	29800	0
91	20240607	183300	1418587400	29800	29800	29800	29800	0
92	20240607	183200	1418587400	29800	29800	29800	29800	3092
93	20240607	183100	1418587400	29800	29800	29800	29800	0
94	20240607	183000	1418587400	29800	29800	29800	29800	0
95	20240607	182900	1418587400	29800	29800	29800	29800	0
96	20240607	182800	1418587400	29800	29800	29800	29800	0
97	20240607	182700	1418587400	29800	29800	29800	29800	0
98	20240607	182600	1418587400	29800	29800	29800	29800	0
99	20240607	182500	1418587400	29800	29800	29800	29800	0
100	20240607	182400	1418587400	29800	29800	29800	29800	0
101	20240607	182300	1418587400	29800	29800	29800	29800	0
102	20240607	182200	1418587400	29800	29800	29800	29800	0
103	20240607	182100	1418587400	29800	29800	29800	29800	0
104	20240607	182000	1418587400	29800	29800	29800	29800	0
105	20240607	181900	1418587400	29800	29800	29800	29800	0
106	20240607	181800	1418587400	29800	29800	29800	29800	0
107	20240607	181700	1418587400	29800	29800	29800	29800	0
108	20240607	181600	1418587400	29800	29800	29800	29800	0
109	20240607	181500	1418587400	29800	29800	29800	29800	0
110	20240607	181400	1418587400	29800	29800	29800	29800	0
111	20240607	181300	1418587400	29800	29800	29800	29800	0
112	20240607	181200	1418587400	29800	29800	29800	29800	0
113	20240607	181100	1418587400	29800	29800	29800	29800	0
114	20240607	181000	1418587400	29800	29800	29800	29800	0
115	20240607	180900	1418587400	29800	29800	29800	29800	0
116	20240607	180800	1418587400	29800	29800	29800	29800	0
117	20240607	180700	1418587400	29800	29800	29800	29800	0
118	20240607	180600	1418587400	29800	29800	29800	29800	0
119	20240607	180500	1418587400	29800	29800	29800	29800	0
120	20240607	180400	1418587400	29800	29800	29800	29800	0
121	20240607	180300	1418587400	29800	29800	29800	29800	0
122	20240607	180200	1418587400	29800	29800	29800	29800	3092
123	20240607	180100	1418587400	29800	29800	29800	29800	0
124	20240607	180000	1418587400	29800	29800	29800	29800	0
125	20240607	175900	1418587400	29800	29800	29800	29800	0
126	20240607	175800	1418587400	29800	29800	29800	29800	0
127	20240607	175700	1418587400	29800	29800	29800	29800	0
128	20240607	175600	1418587400	29800	29800	29800	29800	0
129	20240607	175500	1418587400	29800	29800	29800	29800	0
130	20240607	175400	1418587400	29800	29800	29800	29800	0
131	20240607	175300	1418587400	29800	29800	29800	29800	0
132	20240607	175200	1418587400	29800	29800	29800	29800	0
133	20240607	175100	1418587400	29800	29800	29800	29800	0
134	20240607	175000	1418587400	29800	29800	29800	29800	0
135	20240607	174900	1418587400	29800	29800	29800	29800	0
136	20240607	174800	1418587400	29800	29800	29800	29800	0
137	20240607	174700	1418587400	29800	29800	29800	29800	0
138	20240607	174600	1418587400	29800	29800	29800	29800	0
139	20240607	174500	1418587400	29800	29800	29800	29800	0
140	20240607	174400	1418587400	29800	29800	29800	29800	0
141	20240607	174300	1418587400	29800	29800	29800	29800	0
142	20240607	174200	1418587400	29800	29800	29800	29800	0
143	20240607	174100	1418587400	29800	29800	29800	29800	0
144	20240607	174000	1418587400	29800	29800	29800	29800	0
145	20240607	173900	1418587400	29800	29800	29800	29800	0
146	20240607	173800	1418587400	29800	29800	29800	29800	0
147	20240607	173700	1418587400	29800	29800	29800	29800	0
148	20240607	173600	1418587400	29800	29800	29800	29800	0
149	20240607	173500	1418587400	29800	29800	29800	29800	0
150	20240607	173400	1418587400	29800	29800	29800	29800	0
151	20240607	173300	1418587400	29800	29800	29800	29800	0
152	20240607	173200	1418587400	29800	29800	29800	29800	3092
153	20240607	173100	1418587400	29800	29800	29800	29800	0
154	20240607	173000	1418587400	29800	29800	29800	29800	0
155	20240607	172900	1418587400	29800	29800	29800	29800	0
156	20240607	172800	1418587400	29800	29800	29800	29800	0
157	20240607	172700	1418587400	29800	29800	29800	29800	0
158	20240607	172600	1418587400	29800	29800	29800	29800	0
159	20240607	172500	1418587400	29800	29800	29800	29800	0
160	20240607	172400	1418587400	29800	29800	29800	29800	0
161	20240607	172300	1418587400	29800	29800	29800	29800	0
162	20240607	172200	1418587400	29800	29800	29800	29800	0
163	20240607	172100	1418587400	29800	29800	29800	29800	0
164	20240607	172000	1418587400	29800	29800	29800	29800	0
165	20240607	171900	1418587400	29800	29800	29800	29800	0
166	20240607	171800	1418587400	29800	29800	29800	29800	0
167	20240607	171700	1418587400	29800	29800	29800	29800	0
168	20240607	171600	1418587400	29800	29800	29800	29800	0
169	20240607	171500	1418587400	29800	29800	29800	29800	0
170	20240607	171400	1418587400	29800	29800	29800	29800	0
171	20240607	171300	1418587400	29800	29800	29800	29800	0
172	20240607	171200	1418587400	29800	29800	29800	29800	0
173	20240607	171100	1418587400	29800	29800	29800	29800	0
174	20240607	171000	1418587400	29800	29800	29800	29800	0
175	20240607	170900	1418587400	29800	29800	29800	29800	0
176	20240607	170800	1418587400	29800	29800	29800	29800	0
177	20240607	170700	1418587400	29800	29800	29800	29800	0
178	20240607	170600	1418587400	29800	29800	29800	29800	0
179	20240607	170500	1418587400	29800	29800	29800	29800	0
180	20240607	170400	1418587400	29800	29800	29800	29800	0
181	20240607	170300	1418587400	29800	29800	29800	29800	0
182	20240607	170200	1418587400	29800	29800	29800	29800	3092
183	20240607	170100	1418587400	29800	29800	29800	29800	0
184	20240607	170000	1418587400	29800	29800	29800	29800	0
185	20240607	165900	1418587400	29800	29800	29800	29800	0
186	20240607	165800	1418587400	29800	29800	29800	29800	0
187	20240607	165700	1418587400	29800	29800	29800	29800	0
188	20240607	165600	1418587400	29800	29800	29800	29800	0
189	20240607	165500	1418587400	29800	29800	29800	29800	0
190	20240607	165400	1418587400	29800	29800	29800	29800	0
191	20240607	165300	1418587400	29800	29800	29800	29800	0
192	20240607	165200	1418587400	29800	29800	29800	29800	0
193	20240607	165100	1418587400	29800	29800	29800	29800	0
194	20240607	165000	1418587400	29800	29800	29800	29800	0
195	20240607	164900	1418587400	29800	29800	29800	29800	0
196	20240607	164800	1418587400	29800	29800	29800	29800	0
197	20240607	164700	1418587400	29800	29800	29800	29800	0
198	20240607	164600	1418587400	29800	29800	29800	29800	0
199	20240607	164500	1418587400	29800	29800	29800	29800	0
200	20240607	164400	1418587400	29800	29800	29800	29800	0
201	20240607	164300	1418587400	29800	29800	29800	29800	0
202	20240607	164200	1418587400	29800	29800	29800	29800	0
203	20240607	164100	1418587400	29800	29800	29800	29800	0
204	20240607	164000	1418587400	29800	29800	29800	29800	0
205	20240607	163900	1418587400	29800	29800	29800	29800	0
206	20240607	163800	1418587400	29800	29800	29800	29800	0
207	20240607	163700	1418587400	29800	29800	29800	29800	0
208	20240607	163600	1418587400	29800	29800	29800	29800	0
209	20240607	163500	1418587400	29800	29800	29800	29800	0
210	20240607	163400	1418587400	29800	29800	29800	29800	0
211	20240607	163300	1418587400	29800	29800	29800	29800	0
212	20240607	163200	1418587400	29800	29800	29800	29800	3092
213	20240607	163100	1418587400	29800	29800	29800	29800	0
214	20240607	163000	1418587400	29800	29800	29800	29800	0
215	20240607	162900	1418587400	29800	29800	29800	29800	0
216	20240607	162800	1418587400	29800	29800	29800	29800	0
217	20240607	162700	1418587400	29800	29800	29800	29800	0
218	20240607	162600	1418587400	29800	29800	29800	29800	0
219	20240607	162500	1418587400	29800	29800	29800	29800	0
220	20240607	162400	1418587400	29800	29800	29800	29800	0
221	20240607	162300	1418587400	29800	29800	29800	29800	0
222	20240607	162200	1418587400	29800	29800	29800	29800	0
223	20240607	162100	1418587400	29800	29800	29800	29800	0
224	20240607	162000	1418587400	29800	29800	29800	29800	0
225	20240607	161900	1418587400	29800	29800	29800	29800	0
226	20240607	161800	1418587400	29800	29800	29800	29800	0
227	20240607	161700	1418587400	29800	29800	29800	29800	0
228	20240607	161600	1418587400	29800	29800	29800	29800	0
229	20240607	161500	1418587400	29800	29800	29800	29800	0
230	20240607	161400	1418587400	29800	29800	29800	29800	0
231	20240607	161300	1418587400	29800	29800	29800	29800	0
232	20240607	161200	1418587400	29800	29800	29800	29800	0
233	20240607	161100	1418587400	29800	29800	29800	29800	0
234	20240607	161000	1418587400	29800	29800	29800	29800	0
235	20240607	160900	1418587400	29800	29800	29800	29800	0
236	20240607	160800	1418587400	29800	29800	29800	29800	0
237	20240607	160700	1418587400	29800	29800	29800	29800	0
238	20240607	160600	1418587400	29800	29800	29800	29800	0
239	20240607	160500	1418587400	29800	29800	29800	29800	0
240	20240607	160400	1418587400	29800	29800	29800	29800	0
241	20240607	160300	1418587400	29800	29800	29800	29800	0
242	20240607	160200	1418587400	29800	29800	29800	29800	3092
243	20240607	160100	1418587400	29800	29800	29800	29800	0
244	20240607	160000	1418587400	29800	29800	29800	29800	0
245	20240607	155900	1418587400	29800	29800	29800	29800	0
246	20240607	155800	1418587400	29800	29800	29800	29800	0
247	20240607	155700	1418587400	29800	29800	29800	29800	0
248	20240607	155600	1418587400	29800	29800	29800	29800	0
249	20240607	155500	1418587400	29800	29800	29800	29800	0
250	20240607	155400	1418587400	29800	29800	29800	29800	0
251	20240607	155300	1418587400	29800	29800	29800	29800	0
252	20240607	155200	1418587400	29800	29800	29800	29800	0
253	20240607	155100	1418587400	29800	29800	29800	29800	0
254	20240607	155000	1418587400	29800	29800	29800	29800	0
255	20240607	154900	1418587400	29800	29800	29800	29800	0
256	20240607	154800	1418587400	29800	29800	29800	29800	0
257	20240607	154700	1418587400	29800	29800	29800	29800	0
258	20240607	154600	1418587400	29800	29800	29800	29800	0
259	20240607	154500	1418587400	29800	29800	29800	29800	0
260	20240607	154400	1418587400	29800	29800	29800	29800	0
261	20240607	154300	1418587400	29800	29800	29800	29800	0
262	20240607	154200	1418587400	29800	29800	29800	29800	0
263	20240607	154100	1418587400	29800	29800	29800	29800	0
264	20240607	154000	1418587400	29800	29800	29800	29800	0
265	20240607	153900	1418587400	29800	29800	29800	29800	0
266	20240607	153800	1418587400	29800	29800	29800	29800	0
267	20240607	153700	1418587400	29800	29800	29800	29800	0
268	20240607	153600	1418587400	29800	29800	29800	29800	0
269	20240607	153500	1418587400	29800	29800	29800	29800	0
270	20240607	153400	1418587400	29800	29800	29800	29800	0
271	20240607	153300	1418587400	29800	29800	29800	29800	0
272	20240607	153200	1418587400	29800	29800	29800	29800	3092
273	20240607	153100	1418587400	29800	29800	29800	29800	0
274	20240607	153000	1418587400	29800	29800	29800	29800	3092
275	20240607	152900	1326445800	29950	29950	29950	29950	0
276	20240607	152800	1326445800	29950	29950	29950	29950	0
277	20240607	152700	1326445800	29950	29950	29950	29950	0
278	20240607	152600	1326445800	29950	29950	29950	29950	0
279	20240607	152500	1326445800	29950	29950	29950	29950	0
280	20240607	152400	1326445800	29950	29950	29950	29950	0
281	20240607	152300	1326445800	29950	29950	29950	29950	0
282	20240607	152200	1326445800	29950	29950	29950	29950	0
283	20240607	152100	1326445800	29950	29950	29950	29950	0
284	20240607	152000	1326445800	29950	29950	29950	29950	0
285	20240607	151900	1326445800	29950	29900	29950	29900	363
286	20240607	151800	1315591850	29900	29950	29950	29900	18
287	20240607	151700	1315052850	29950	29900	29950	29900	38
288	20240607	151600	1313916550	29950	29900	29950	29900	4
289	20240607	151500	1313796850	29950	29900	29950	29900	27
290	20240607	151400	1312989500	29950	29950	29950	29950	0
291	20240607	151300	1312989500	29950	29950	29950	29950	117
292	20240607	151200	1309485350	29950	29950	29950	29950	30
293	20240607	151100	1308586850	29900	29900	29950	29900	105
294	20240607	151000	1305447250	29900	29900	29900	29900	2
295	20240607	150900	1305387450	29900	29950	29950	29900	12
296	20240607	150800	1305028150	29950	29950	29950	29950	31
297	20240607	150700	1304099700	29950	29950	29950	29950	6
298	20240607	150600	1303920000	29950	29900	29950	29900	7
299	20240607	150500	1303710400	29950	29950	29950	29950	59
300	20240607	150400	1301943350	29950	29950	29950	29950	3
301	20240607	150300	1301853500	29900	29900	29950	29900	67
302	20240607	150200	1299849100	29900	29900	29900	29900	280
303	20240607	150100	1291477100	29950	29900	29950	29900	55
304	20240607	150000	1289830050	29950	29950	29950	29950	2
305	20240607	145900	1289770150	29900	29850	29900	29850	255
306	20240607	145800	1282155650	29850	29850	29850	29850	5
307	20240607	145700	1282006400	29900	29900	29900	29900	66
308	20240607	145600	1280033000	29950	29950	29950	29950	2
309	20240607	145500	1279973100	29950	29900	29950	29900	3
310	20240607	145400	1279883350	29950	29900	29950	29900	155
311	20240607	145300	1275248800	29950	29900	29950	29900	2
312	20240607	145200	1275188950	29950	29950	29950	29950	56
313	20240607	145100	1273511750	29900	29900	29900	29900	130
314	20240607	145000	1269624750	29900	29850	29900	29850	95
315	20240607	144900	1266788950	29900	29850	29900	29800	368
316	20240607	144800	1255803850	29850	29850	29850	29850	37
317	20240607	144700	1254699400	29800	29800	29800	29800	10
318	20240607	144600	1254401400	29850	29850	29850	29800	10
319	20240607	144500	1254102950	29850	29850	29850	29850	3
320	20240607	144400	1254013400	29850	29850	29850	29850	41
321	20240607	144300	1252789550	29800	29800	29800	29800	295
322	20240607	144200	1243998550	29800	29850	29850	29800	52
323	20240607	144100	1242448450	29850	29850	29850	29850	2
324	20240607	144000	1242388750	29800	29800	29850	29800	50
325	20240607	143900	1240897700	29800	29850	29850	29800	4
326	20240607	143800	1240778400	29800	29800	29800	29800	50
327	20240607	143700	1239288400	29800	29800	29800	29800	4
328	20240607	143600	1239169200	29850	29800	29850	29800	132
329	20240607	143500	1235235500	29850	29850	29850	29850	7
330	20240607	143400	1235026550	29850	29800	29850	29800	48
331	20240607	143300	1233596000	29800	29800	29800	29800	113
332	20240607	143200	1230228600	29800	29800	29800	29800	0
333	20240607	143100	1230228600	29800	29800	29800	29800	100
334	20240607	143000	1227248600	29800	29800	29800	29800	178
335	20240607	142900	1221944200	29800	29800	29800	29800	134
336	20240607	142800	1217951000	29800	29850	29850	29800	171
337	20240607	142700	1212855150	29800	29850	29850	29800	52
338	20240607	142600	1211305500	29800	29800	29800	29800	3725
339	20240607	142500	1100300500	29850	29850	29850	29850	15
340	20240607	142400	1099852750	29850	29850	29850	29850	27
341	20240607	142300	1099046800	29850	29850	29850	29850	2
342	20240607	142200	1098987100	29900	29850	29900	29800	709
343	20240607	142100	1077845600	29900	29950	29950	29850	47
344	20240607	142000	1076442450	29950	29950	29950	29950	9
345	20240607	141900	1076172900	29950	29950	29950	29950	100
346	20240607	141800	1073177900	29950	29900	29950	29850	132
347	20240607	141700	1069236850	29950	29950	29950	29950	7
348	20240607	141600	1069027200	29950	29950	29950	29950	0
349	20240607	141500	1069027200	29950	29950	29950	29950	0
350	20240607	141400	1069027200	29950	29950	29950	29950	40
351	20240607	141300	1067829200	29950	29900	29950	29900	61
352	20240607	141200	1066005200	29950	29950	29950	29950	5
353	20240607	141100	1065855450	29900	29900	29900	29900	1
354	20240607	141000	1065825550	29950	29950	29950	29950	0
355	20240607	140900	1065825550	29950	29850	29950	29850	703
356	20240607	140800	1044840900	29850	29950	29950	29850	101
357	20240607	140700	1041825850	29850	29850	29850	29850	369
358	20240607	140600	1030811200	29950	29900	29950	29900	33
359	20240607	140500	1029824400	29900	29900	29900	29900	3
360	20240607	140400	1029734700	29900	29900	29900	29900	9
361	20240607	140300	1029465600	29950	29950	29950	29950	4
362	20240607	140200	1029345800	29950	29950	29950	29950	1
363	20240607	140100	1029315850	29950	29950	29950	29950	0
364	20240607	140000	1029315850	29950	29950	29950	29950	0
365	20240607	135900	1029315850	29950	29950	29950	29950	0
366	20240607	135800	1029315850	29950	29950	29950	29950	0
367	20240607	135700	1029315850	29950	29900	29950	29900	109
368	20240607	135600	1026056650	29900	29900	29900	29900	5
369	20240607	135500	1025907150	29900	29900	29900	29900	53
370	20240607	135400	1024322450	30000	30000	30000	30000	0
371	20240607	135300	1024322450	30000	30000	30000	30000	0
372	20240607	135200	1024322450	30000	29950	30000	29950	102
373	20240607	135100	1021267450	29950	29950	29950	29950	1
374	20240607	135000	1021237500	29950	29950	29950	29950	2
375	20240607	134900	1021177600	29850	29900	29900	29850	237
376	20240607	134800	1014098900	29900	29900	29900	29900	0
377	20240607	134700	1014098900	29900	29900	29900	29900	1
378	20240607	134600	1014069000	29900	29850	29900	29850	11
379	20240607	134500	1013740450	29900	29900	29900	29850	48
380	20240607	134400	1012305400	29950	29950	29950	29950	0
381	20240607	134300	1012305400	29950	29950	29950	29950	0
382	20240607	134200	1012305400	29950	29950	29950	29950	0
383	20240607	134100	1012305400	29950	29950	29950	29950	1
384	20240607	134000	1012275450	29950	29950	29950	29950	0
385	20240607	133900	1012275450	29950	29950	29950	29850	63
386	20240607	133800	1010388800	29950	29950	29950	29950	66
387	20240607	133700	1008412100	29950	29950	29950	29950	1
388	20240607	133600	1008382150	30000	30000	30000	30000	20
389	20240607	133500	1007782150	29950	30000	30000	29950	414
390	20240607	133400	995382150	29950	29950	29950	29950	603
391	20240607	133300	977322300	29950	29950	29950	29950	33
392	20240607	133200	976333950	29950	29950	29950	29950	0
393	20240607	133100	976333950	29950	29900	29950	29850	65
394	20240607	133000	974392000	29950	29950	29950	29950	0
395	20240607	132900	974392000	29950	29900	29950	29900	1050
396	20240607	132800	942947050	29900	29900	29900	29900	2
397	20240607	132700	942887250	29900	29900	29900	29900	0
398	20240607	132600	942887250	29900	29900	29900	29900	1
399	20240607	132500	942857350	29850	29850	29850	29850	73
400	20240607	132400	940678300	29850	29850	29850	29850	0
401	20240607	132300	940678300	29850	29850	29850	29850	76
402	20240607	132200	938409700	29900	29900	29900	29900	0
403	20240607	132100	938409700	29900	29900	29900	29900	1
404	20240607	132000	938379800	29900	29900	29900	29900	1
405	20240607	131900	938349900	29900	29900	29900	29900	0
406	20240607	131800	938349900	29900	29900	29900	29900	1
407	20240607	131700	938320000	29850	29900	29950	29850	33
408	20240607	131600	937334750	29850	29850	29850	29850	0
409	20240607	131500	937334750	29850	29900	29900	29850	84
410	20240607	131400	934823950	29950	29950	29950	29950	2
411	20240607	131300	934764050	29900	29900	29900	29900	28
412	20240607	131200	933926850	29900	29900	29900	29900	1
413	20240607	131100	933896950	29900	29900	29900	29900	5
414	20240607	131000	933747450	29900	29900	29900	29900	3
415	20240607	130900	933657750	29900	29900	29900	29900	1
416	20240607	130800	933627850	29900	29900	29900	29900	1
417	20240607	130700	933597950	29850	29850	29850	29850	0
418	20240607	130600	933597950	29850	29850	29850	29850	50
419	20240607	130500	932105450	29850	29850	29850	29850	2
420	20240607	130400	932045750	29900	29850	29900	29850	202
421	20240607	130300	926015750	29900	29900	29900	29900	3
422	20240607	130200	925926050	29950	29950	29950	29950	3
423	20240607	130100	925836200	29950	29950	29950	29950	0
424	20240607	130000	925836200	29950	29900	29950	29900	32
425	20240607	125900	924879350	29950	29950	29950	29950	1
426	20240607	125800	924849400	29850	29950	29950	29850	25
427	20240607	125700	924100750	29950	29900	29950	29900	2
428	20240607	125600	924040900	29900	29850	29900	29850	88
429	20240607	125500	921414000	29850	29850	29850	29850	223
430	20240607	125400	914757450	29900	29900	29900	29900	20
431	20240607	125300	914159450	29950	29950	29950	29950	0
432	20240607	125200	914159450	29950	29950	29950	29950	0
433	20240607	125100	914159450	29950	29900	29950	29900	4
434	20240607	125000	914039800	29850	29900	29900	29850	72
435	20240607	124900	911890500	29900	29850	29900	29850	9
436	20240607	124800	911621700	29950	29850	29950	29850	92
437	20240607	124700	908875400	29850	29950	29950	29850	204
438	20240607	124600	902785600	29800	29900	29900	29800	23
439	20240607	124500	902100050	29850	29950	29950	29850	59
440	20240607	124400	900338700	29950	29950	29950	29950	1
441	20240607	124300	900308750	29900	29900	29900	29900	0
442	20240607	124200	900308750	29900	29900	29900	29900	1
443	20240607	124100	900278850	29850	29950	29950	29850	102
444	20240607	124000	897234050	29950	29950	29950	29950	0
445	20240607	123900	897234050	29950	29850	29950	29850	139
446	20240607	123800	893084550	29850	29850	29850	29850	44
447	20240607	123700	891771150	29850	29850	29850	29800	384
448	20240607	123600	880326100	29850	29850	29850	29850	2
449	20240607	123500	880266400	29850	29850	29850	29850	21
450	20240607	123400	879639550	29850	29850	29850	29850	4
451	20240607	123300	879520150	29850	29850	29850	29850	15
452	20240607	123200	879072400	29850	29850	29850	29850	1
453	20240607	123100	879042550	29850	29850	29900	29850	125
454	20240607	123000	875311200	29950	29950	29950	29950	0
455	20240607	122900	875311200	29950	29950	29950	29950	0
456	20240607	122800	875311200	29950	29850	29950	29850	102
457	20240607	122700	872266400	29850	29900	29950	29850	4
458	20240607	122600	872146800	29800	29850	29850	29800	100
459	20240607	122500	869166550	29950	29900	29950	29900	14
460	20240607	122400	868747900	29950	29950	29950	29950	0
461	20240607	122300	868747900	29950	29950	29950	29950	1
462	20240607	122200	868717950	29950	29950	29950	29950	10
463	20240607	122100	868418450	29950	29950	29950	29950	4
464	20240607	122000	868298650	29950	29950	29950	29950	1
465	20240607	121900	868268700	29800	29850	29850	29800	100
466	20240607	121800	865288100	29950	29900	29950	29900	19
467	20240607	121700	864719950	29850	29900	29950	29850	433
468	20240607	121600	851793850	29900	29900	29900	29900	10
469	20240607	121500	851494850	29900	29900	29900	29900	2
470	20240607	121400	851435050	29900	29900	29900	29900	0
471	20240607	121300	851435050	29900	29850	29900	29850	95
472	20240607	121200	848599250	29900	29850	29900	29850	71
473	20240607	121100	846479850	29900	29900	29900	29900	0
474	20240607	121000	846479850	29900	29900	29900	29900	2
475	20240607	120900	846420050	29900	29900	29900	29900	5
476	20240607	120800	846270550	29900	29900	29900	29900	16
477	20240607	120700	845792150	29900	29900	29900	29900	2
478	20240607	120600	845732350	29950	29950	29950	29950	0
479	20240607	120500	845732350	29950	29900	29950	29900	34
480	20240607	120400	844715650	29900	29850	29900	29850	3
481	20240607	120300	844626000	29900	29900	29900	29900	22
482	20240607	120200	843968200	29900	29900	29900	29900	0
483	20240607	120100	843968200	29900	29900	29900	29900	0
484	20240607	120000	843968200	29900	29900	29900	29850	161
485	20240607	115900	839156850	29900	29900	29900	29900	2
486	20240607	115800	839097050	29900	29900	29900	29900	0
487	20240607	115700	839097050	29900	29900	29900	29900	0
488	20240607	115600	839097050	29900	29900	29900	29900	2
489	20240607	115500	839037250	29850	29850	29850	29850	18
490	20240607	115400	838499950	29900	29900	29900	29900	4
491	20240607	115300	838380350	29900	29850	29900	29850	40
492	20240607	115200	837184700	29900	29850	29900	29800	1001
493	20240607	115100	807322450	29850	29850	29850	29850	400
494	20240607	115000	795382450	29900	29850	29900	29850	24
495	20240607	114900	794666000	29850	29900	29900	29850	141
496	20240607	114800	790455150	29900	29900	29900	29850	22
497	20240607	114700	789798200	29850	29900	29900	29850	11
498	20240607	114600	789469350	29900	29900	29900	29900	1
499	20240607	114500	789439450	29900	29900	29900	29900	81
500	20240607	114400	787017550	29900	29900	29900	29850	5
501	20240607	114300	786868100	29900	29900	29900	29900	0
502	20240607	114200	786868100	29900	29900	29900	29900	1
503	20240607	114100	786838200	29850	29900	29900	29850	64
504	20240607	114000	784927700	29850	29850	29850	29850	0
505	20240607	113900	784927700	29850	29850	29850	29850	0
506	20240607	113800	784927700	29850	29850	29850	29850	64
507	20240607	113700	783017300	29850	29850	29900	29850	373
508	20240607	113600	771883150	29900	29900	29900	29900	31
509	20240607	113500	770956250	29900	29900	29900	29900	81
510	20240607	113400	768534350	29900	29900	29900	29850	72
511	20240607	113300	766383150	29900	29850	29900	29850	29
512	20240607	113200	765516400	29850	29850	29850	29850	0
513	20240607	113100	765516400	29850	29850	29850	29850	231
514	20240607	113000	758621050	29900	29900	29900	29850	118
515	20240607	112900	755093700	29900	29900	29900	29900	10
516	20240607	112800	754794700	29900	29900	29900	29900	39
517	20240607	112700	753628600	29900	29900	29900	29900	27
518	20240607	112600	752821300	29900	29900	29900	29900	105
519	20240607	112500	749681800	29900	29900	29900	29900	56
520	20240607	112400	748007400	29900	29900	29900	29900	15
521	20240607	112300	747558900	29900	29850	29900	29850	107
522	20240607	112200	744364100	29850	29850	29850	29850	28
523	20240607	112100	743528300	29900	29900	29900	29900	0
524	20240607	112000	743528300	29900	29950	29950	29900	33
525	20240607	111900	742541100	29950	29900	29950	29900	205
526	20240607	111800	736411450	29900	29900	29900	29900	22
527	20240607	111700	735753650	29900	29900	29900	29900	49
528	20240607	111600	734288550	29900	29900	29950	29900	45
529	20240607	111500	732942950	29900	29900	29900	29900	2
530	20240607	111400	732883150	29850	29850	29850	29850	136
531	20240607	111300	728823550	29850	29850	29850	29850	331
532	20240607	111200	718943200	29900	29850	29900	29850	46
533	20240607	111100	717570050	29900	29900	29900	29900	13
534	20240607	111000	717181350	29900	29850	29900	29850	74
535	20240607	110900	714972300	29900	29900	29900	29900	7
536	20240607	110800	714763000	29900	29850	29900	29850	6
537	20240607	110700	714583700	29850	29850	29850	29850	30
538	20240607	110600	713688200	29850	29850	29850	29850	22
539	20240607	110500	713031500	29850	29900	29900	29850	430
540	20240607	110400	700195900	29900	29900	29900	29900	5
541	20240607	110300	700046400	29850	29850	29850	29850	190
542	20240607	110200	694374900	29850	29850	29850	29850	20
543	20240607	110100	693777900	29850	29850	29850	29850	140
544	20240607	110000	689598900	29850	29850	29850	29850	1
545	20240607	105900	689569050	29850	29900	29900	29850	43
546	20240607	105800	688284850	29900	29900	29900	29900	8
547	20240607	105700	688045650	29900	29900	29900	29900	10
548	20240607	105600	687746650	29900	29900	29900	29850	23
549	20240607	105500	687059950	29900	29850	29900	29850	2
550	20240607	105400	687000200	29900	29900	29900	29900	3
551	20240607	105300	686910500	29850	29850	29850	29850	50
552	20240607	105200	685418000	29900	29900	29900	29900	5
553	20240607	105100	685268500	29900	29900	29900	29900	5
554	20240607	105000	685119000	29900	29900	29950	29900	396
555	20240607	104900	673276200	29950	29950	29950	29950	20
556	20240607	104800	672677200	29950	29950	29950	29950	16
557	20240607	104700	672198000	29950	29900	29950	29900	21
558	20240607	104600	671569950	29900	29950	29950	29900	111
559	20240607	104500	668248750	29950	29950	29950	29950	0
560	20240607	104400	668248750	29950	29950	29950	29950	5
561	20240607	104300	668099000	29950	29950	29950	29950	16
562	20240607	104200	667619800	29900	29900	29900	29900	0
563	20240607	104100	667619800	29900	29950	29950	29900	35
564	20240607	104000	666573050	29900	29900	29900	29900	21
565	20240607	103900	665945150	29950	29950	29950	29950	10
566	20240607	103800	665645650	29950	29950	29950	29950	24
567	20240607	103700	664926850	29950	29950	29950	29950	7
568	20240607	103600	664717200	29900	29900	29900	29900	2
569	20240607	103500	664657400	29900	29950	29950	29900	8
570	20240607	103400	664418150	29900	29900	29900	29900	15
571	20240607	103300	663969650	29900	29900	29900	29900	14
572	20240607	103200	663551050	29950	29950	29950	29950	9
573	20240607	103100	663281500	29950	29950	29950	29950	4
574	20240607	103000	663161700	29950	29850	29950	29850	9
575	20240607	102900	662892300	29850	29850	29850	29850	569
576	20240607	102800	645907650	29900	29900	29900	29850	446
577	20240607	102700	632572550	29900	29950	29950	29900	187
578	20240607	102600	626973600	29950	29950	29950	29950	60
579	20240607	102500	625176600	29950	29950	29950	29950	47
580	20240607	102400	623768950	29950	30000	30000	29950	157
581	20240607	102300	619064250	30000	30000	30000	29950	11
582	20240607	102200	618734400	30000	30000	30000	30000	16
583	20240607	102100	618254400	30000	30000	30000	30000	2
584	20240607	102000	618194400	30000	30000	30000	29950	156
585	20240607	101900	613514650	30000	30000	30000	30000	4
586	20240607	101800	613394650	29950	29950	29950	29950	66
587	20240607	101700	611417950	29950	29950	29950	29950	2
588	20240607	101600	611358050	30000	30000	30000	30000	0
589	20240607	101500	611358050	30000	29950	30000	29950	120
590	20240607	101400	607758950	29950	30000	30000	29950	87
591	20240607	101300	605153250	29950	29950	29950	29950	1
592	20240607	101200	605123300	30000	30000	30000	30000	0
593	20240607	101100	605123300	30000	30000	30000	30000	1
594	20240607	101000	605093300	29900	29900	29900	29900	115
595	20240607	100900	601654800	30000	29950	30000	29900	1366
596	20240607	100800	560743950	30050	30000	30050	30000	51
597	20240607	100700	559213850	30000	30000	30000	30000	8
598	20240607	100600	558973850	30000	30050	30050	29950	48
599	20240607	100500	557535800	30000	30050	30050	30000	1983
600	20240607	100400	498045700	30000	30000	30000	30000	1
601	20240607	100300	498015700	30050	30050	30050	30050	3
602	20240607	100200	497925550	30050	30000	30050	30000	108
603	20240607	100100	494685350	30050	30050	30050	30000	4
604	20240607	100000	494565200	30050	30050	30050	30000	20
605	20240607	095900	493964700	30050	30050	30050	30050	0
606	20240607	095800	493964700	30050	30050	30050	30000	22
607	20240607	095700	493303750	30050	30050	30050	30000	60
608	20240607	095600	491503550	30050	30050	30050	30050	1
609	20240607	095500	491473500	30050	30000	30050	30000	370
610	20240607	095400	480373300	30050	30050	30050	30050	242
611	20240607	095300	473101200	30050	30050	30050	30050	2
612	20240607	095200	473041100	30050	30050	30050	30050	33
613	20240607	095100	472049450	30100	30100	30150	30100	46
614	20240607	095000	470664750	30100	30150	30150	30100	50
615	20240607	094900	469159600	30100	30100	30100	30100	117
616	20240607	094800	465637900	30050	30050	30050	30050	0
617	20240607	094700	465637900	30050	30050	30050	30050	1
618	20240607	094600	465607850	30100	30050	30100	30050	5
619	20240607	094500	465457400	30050	30100	30100	30050	9
620	20240607	094400	465186550	30100	30100	30100	30100	10
621	20240607	094300	464885550	30100	30100	30100	30100	14
622	20240607	094200	464464150	30100	30100	30150	30100	4
623	20240607	094100	464343700	30050	30100	30100	30050	645
624	20240607	094000	444954100	30150	30100	30150	30100	14
625	20240607	093900	444532600	30050	30100	30100	30050	62
626	20240607	093800	442669400	30100	30150	30150	30100	121
627	20240607	093700	439027150	30150	30150	30150	30150	28
628	20240607	093600	438182950	30100	30100	30100	30050	152
629	20240607	093500	433608450	30100	30050	30100	30050	3
630	20240607	093400	433518200	30100	30050	30100	30050	11
631	20240607	093300	433187150	30050	30100	30100	30050	6
632	20240607	093200	433006600	30050	30100	30100	30050	11
633	20240607	093100	432675900	30100	30100	30100	30100	16
634	20240607	093000	432194300	30100	30100	30100	30100	62
635	20240607	092900	430328100	30100	30100	30100	30100	10
636	20240607	092800	430027100	30100	30050	30100	30050	116
637	20240607	092700	426540950	30050	30050	30050	30050	0
638	20240607	092600	426540950	30050	30050	30050	30050	0
639	20240607	092500	426540950	30050	30000	30050	30000	15
640	20240607	092400	426090250	30000	30000	30000	30000	1
641	20240607	092300	426060250	30050	30050	30050	30050	6
642	20240607	092200	425879950	30050	30050	30100	30050	6
643	20240607	092100	425699550	30050	30050	30050	30000	1186
644	20240607	092000	390085250	30100	30100	30100	30100	1
645	20240607	091900	390055150	30100	30100	30100	30100	430
646	20240607	091800	377112150	30150	30150	30150	30150	308
647	20240607	091700	367825950	30150	30100	30150	30100	464
648	20240607	091600	353859200	30100	30100	30100	30100	14
649	20240607	091500	353437800	30100	30100	30100	30100	31
650	20240607	091400	352504700	30100	30050	30100	30050	7
651	20240607	091300	352294250	30050	30050	30050	30050	36
652	20240607	091200	351212450	30100	30100	30100	30100	81
653	20240607	091100	348774350	30100	30050	30100	30050	23
654	20240607	091000	348083050	30100	29950	30100	29950	8419
655	20240607	090900	95861250	29950	29900	29950	29850	1393
656	20240607	090800	54147700	29850	29900	29900	29850	264
657	20240607	090700	46267150	29900	29900	29950	29900	35
658	20240607	090600	45220550	29900	29950	29950	29900	271
659	20240607	090500	37105600	30000	30050	30050	30000	41
660	20240607	090400	35875450	30000	30000	30050	30000	158
661	20240607	090300	31135300	30000	30000	30000	30000	292
662	20240607	090200	22375300	30000	30000	30000	30000	51
663	20240607	090100	20845300	30000	29950	30000	29950	174
664	20240607	090000	15633900	29950	29950	29950	29950	522