KissMeData/286940/min/candle-20240607.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240607	210500	1737246150	27400	27400	27400	27400	8114
3	20240607	210400	1737246150	27400	27400	27400	27400	0
4	20240607	210300	1737246150	27400	27400	27400	27400	0
5	20240607	210200	1737246150	27400	27400	27400	27400	0
6	20240607	210100	1737246150	27400	27400	27400	27400	0
7	20240607	210000	1737246150	27400	27400	27400	27400	0
8	20240607	205900	1737246150	27400	27400	27400	27400	0
9	20240607	205800	1737246150	27400	27400	27400	27400	0
10	20240607	205700	1737246150	27400	27400	27400	27400	0
11	20240607	205600	1737246150	27400	27400	27400	27400	0
12	20240607	205500	1737246150	27400	27400	27400	27400	0
13	20240607	205400	1737246150	27400	27400	27400	27400	0
14	20240607	205300	1737246150	27400	27400	27400	27400	0
15	20240607	205200	1737246150	27400	27400	27400	27400	0
16	20240607	205100	1737246150	27400	27400	27400	27400	0
17	20240607	205000	1737246150	27400	27400	27400	27400	0
18	20240607	204900	1737246150	27400	27400	27400	27400	0
19	20240607	204800	1737246150	27400	27400	27400	27400	0
20	20240607	204700	1737246150	27400	27400	27400	27400	0
21	20240607	204600	1737246150	27400	27400	27400	27400	0
22	20240607	204500	1737246150	27400	27400	27400	27400	0
23	20240607	204400	1737246150	27400	27400	27400	27400	0
24	20240607	204300	1737246150	27400	27400	27400	27400	0
25	20240607	204200	1737246150	27400	27400	27400	27400	0
26	20240607	204100	1737246150	27400	27400	27400	27400	0
27	20240607	204000	1737246150	27400	27400	27400	27400	0
28	20240607	203900	1737246150	27400	27400	27400	27400	0
29	20240607	203800	1737246150	27400	27400	27400	27400	0
30	20240607	203700	1737246150	27400	27400	27400	27400	0
31	20240607	203600	1737246150	27400	27400	27400	27400	0
32	20240607	203500	1737246150	27400	27400	27400	27400	8114
33	20240607	203400	1737246150	27400	27400	27400	27400	0
34	20240607	203300	1737246150	27400	27400	27400	27400	0
35	20240607	203200	1737246150	27400	27400	27400	27400	0
36	20240607	203100	1737246150	27400	27400	27400	27400	0
37	20240607	203000	1737246150	27400	27400	27400	27400	0
38	20240607	202900	1737246150	27400	27400	27400	27400	0
39	20240607	202800	1737246150	27400	27400	27400	27400	0
40	20240607	202700	1737246150	27400	27400	27400	27400	0
41	20240607	202600	1737246150	27400	27400	27400	27400	0
42	20240607	202500	1737246150	27400	27400	27400	27400	0
43	20240607	202400	1737246150	27400	27400	27400	27400	0
44	20240607	202300	1737246150	27400	27400	27400	27400	0
45	20240607	202200	1737246150	27400	27400	27400	27400	0
46	20240607	202100	1737246150	27400	27400	27400	27400	0
47	20240607	202000	1737246150	27400	27400	27400	27400	0
48	20240607	201900	1737246150	27400	27400	27400	27400	0
49	20240607	201800	1737246150	27400	27400	27400	27400	0
50	20240607	201700	1737246150	27400	27400	27400	27400	0
51	20240607	201600	1737246150	27400	27400	27400	27400	0
52	20240607	201500	1737246150	27400	27400	27400	27400	0
53	20240607	201400	1737246150	27400	27400	27400	27400	0
54	20240607	201300	1737246150	27400	27400	27400	27400	0
55	20240607	201200	1737246150	27400	27400	27400	27400	0
56	20240607	201100	1737246150	27400	27400	27400	27400	0
57	20240607	201000	1737246150	27400	27400	27400	27400	0
58	20240607	200900	1737246150	27400	27400	27400	27400	0
59	20240607	200800	1737246150	27400	27400	27400	27400	0
60	20240607	200700	1737246150	27400	27400	27400	27400	0
61	20240607	200600	1737246150	27400	27400	27400	27400	0
62	20240607	200500	1737246150	27400	27400	27400	27400	8114
63	20240607	200400	1737246150	27400	27400	27400	27400	0
64	20240607	200300	1737246150	27400	27400	27400	27400	0
65	20240607	200200	1737246150	27400	27400	27400	27400	0
66	20240607	200100	1737246150	27400	27400	27400	27400	0
67	20240607	200000	1737246150	27400	27400	27400	27400	0
68	20240607	195900	1737246150	27400	27400	27400	27400	0
69	20240607	195800	1737246150	27400	27400	27400	27400	0
70	20240607	195700	1737246150	27400	27400	27400	27400	0
71	20240607	195600	1737246150	27400	27400	27400	27400	0
72	20240607	195500	1737246150	27400	27400	27400	27400	0
73	20240607	195400	1737246150	27400	27400	27400	27400	0
74	20240607	195300	1737246150	27400	27400	27400	27400	0
75	20240607	195200	1737246150	27400	27400	27400	27400	0
76	20240607	195100	1737246150	27400	27400	27400	27400	0
77	20240607	195000	1737246150	27400	27400	27400	27400	0
78	20240607	194900	1737246150	27400	27400	27400	27400	0
79	20240607	194800	1737246150	27400	27400	27400	27400	0
80	20240607	194700	1737246150	27400	27400	27400	27400	0
81	20240607	194600	1737246150	27400	27400	27400	27400	0
82	20240607	194500	1737246150	27400	27400	27400	27400	0
83	20240607	194400	1737246150	27400	27400	27400	27400	0
84	20240607	194300	1737246150	27400	27400	27400	27400	0
85	20240607	194200	1737246150	27400	27400	27400	27400	0
86	20240607	194100	1737246150	27400	27400	27400	27400	0
87	20240607	194000	1737246150	27400	27400	27400	27400	0
88	20240607	193900	1737246150	27400	27400	27400	27400	0
89	20240607	193800	1737246150	27400	27400	27400	27400	0
90	20240607	193700	1737246150	27400	27400	27400	27400	0
91	20240607	193600	1737246150	27400	27400	27400	27400	0
92	20240607	193500	1737246150	27400	27400	27400	27400	8114
93	20240607	193400	1737246150	27400	27400	27400	27400	0
94	20240607	193300	1737246150	27400	27400	27400	27400	0
95	20240607	193200	1737246150	27400	27400	27400	27400	0
96	20240607	193100	1737246150	27400	27400	27400	27400	0
97	20240607	193000	1737246150	27400	27400	27400	27400	0
98	20240607	192900	1737246150	27400	27400	27400	27400	0
99	20240607	192800	1737246150	27400	27400	27400	27400	0
100	20240607	192700	1737246150	27400	27400	27400	27400	0
101	20240607	192600	1737246150	27400	27400	27400	27400	0
102	20240607	192500	1737246150	27400	27400	27400	27400	0
103	20240607	192400	1737246150	27400	27400	27400	27400	0
104	20240607	192300	1737246150	27400	27400	27400	27400	0
105	20240607	192200	1737246150	27400	27400	27400	27400	0
106	20240607	192100	1737246150	27400	27400	27400	27400	0
107	20240607	192000	1737246150	27400	27400	27400	27400	0
108	20240607	191900	1737246150	27400	27400	27400	27400	0
109	20240607	191800	1737246150	27400	27400	27400	27400	0
110	20240607	191700	1737246150	27400	27400	27400	27400	0
111	20240607	191600	1737246150	27400	27400	27400	27400	0
112	20240607	191500	1737246150	27400	27400	27400	27400	0
113	20240607	191400	1737246150	27400	27400	27400	27400	0
114	20240607	191300	1737246150	27400	27400	27400	27400	0
115	20240607	191200	1737246150	27400	27400	27400	27400	0
116	20240607	191100	1737246150	27400	27400	27400	27400	0
117	20240607	191000	1737246150	27400	27400	27400	27400	0
118	20240607	190900	1737246150	27400	27400	27400	27400	0
119	20240607	190800	1737246150	27400	27400	27400	27400	0
120	20240607	190700	1737246150	27400	27400	27400	27400	0
121	20240607	190600	1737246150	27400	27400	27400	27400	0
122	20240607	190500	1737246150	27400	27400	27400	27400	8114
123	20240607	190400	1737246150	27400	27400	27400	27400	0
124	20240607	190300	1737246150	27400	27400	27400	27400	0
125	20240607	190200	1737246150	27400	27400	27400	27400	0
126	20240607	190100	1737246150	27400	27400	27400	27400	0
127	20240607	190000	1737246150	27400	27400	27400	27400	0
128	20240607	185900	1737246150	27400	27400	27400	27400	0
129	20240607	185800	1737246150	27400	27400	27400	27400	0
130	20240607	185700	1737246150	27400	27400	27400	27400	0
131	20240607	185600	1737246150	27400	27400	27400	27400	0
132	20240607	185500	1737246150	27400	27400	27400	27400	0
133	20240607	185400	1737246150	27400	27400	27400	27400	0
134	20240607	185300	1737246150	27400	27400	27400	27400	0
135	20240607	185200	1737246150	27400	27400	27400	27400	0
136	20240607	185100	1737246150	27400	27400	27400	27400	0
137	20240607	185000	1737246150	27400	27400	27400	27400	0
138	20240607	184900	1737246150	27400	27400	27400	27400	0
139	20240607	184800	1737246150	27400	27400	27400	27400	0
140	20240607	184700	1737246150	27400	27400	27400	27400	0
141	20240607	184600	1737246150	27400	27400	27400	27400	0
142	20240607	184500	1737246150	27400	27400	27400	27400	0
143	20240607	184400	1737246150	27400	27400	27400	27400	0
144	20240607	184300	1737246150	27400	27400	27400	27400	0
145	20240607	184200	1737246150	27400	27400	27400	27400	0
146	20240607	184100	1737246150	27400	27400	27400	27400	0
147	20240607	184000	1737246150	27400	27400	27400	27400	0
148	20240607	183900	1737246150	27400	27400	27400	27400	0
149	20240607	183800	1737246150	27400	27400	27400	27400	0
150	20240607	183700	1737246150	27400	27400	27400	27400	0
151	20240607	183600	1737246150	27400	27400	27400	27400	0
152	20240607	183500	1737246150	27400	27400	27400	27400	8114
153	20240607	183400	1737246150	27400	27400	27400	27400	0
154	20240607	183300	1737246150	27400	27400	27400	27400	0
155	20240607	183200	1737246150	27400	27400	27400	27400	0
156	20240607	183100	1737246150	27400	27400	27400	27400	0
157	20240607	183000	1737246150	27400	27400	27400	27400	0
158	20240607	182900	1737246150	27400	27400	27400	27400	0
159	20240607	182800	1737246150	27400	27400	27400	27400	0
160	20240607	182700	1737246150	27400	27400	27400	27400	0
161	20240607	182600	1737246150	27400	27400	27400	27400	0
162	20240607	182500	1737246150	27400	27400	27400	27400	0
163	20240607	182400	1737246150	27400	27400	27400	27400	0
164	20240607	182300	1737246150	27400	27400	27400	27400	0
165	20240607	182200	1737246150	27400	27400	27400	27400	0
166	20240607	182100	1737246150	27400	27400	27400	27400	0
167	20240607	182000	1737246150	27400	27400	27400	27400	0
168	20240607	181900	1737246150	27400	27400	27400	27400	0
169	20240607	181800	1737246150	27400	27400	27400	27400	0
170	20240607	181700	1737246150	27400	27400	27400	27400	0
171	20240607	181600	1737246150	27400	27400	27400	27400	0
172	20240607	181500	1737246150	27400	27400	27400	27400	0
173	20240607	181400	1737246150	27400	27400	27400	27400	0
174	20240607	181300	1737246150	27400	27400	27400	27400	0
175	20240607	181200	1737246150	27400	27400	27400	27400	0
176	20240607	181100	1737246150	27400	27400	27400	27400	0
177	20240607	181000	1737246150	27400	27400	27400	27400	0
178	20240607	180900	1737246150	27400	27400	27400	27400	0
179	20240607	180800	1737246150	27400	27400	27400	27400	0
180	20240607	180700	1737246150	27400	27400	27400	27400	0
181	20240607	180600	1737246150	27400	27400	27400	27400	0
182	20240607	180500	1737246150	27400	27400	27400	27400	8114
183	20240607	180400	1737246150	27400	27400	27400	27400	0
184	20240607	180300	1737246150	27400	27400	27400	27400	0
185	20240607	180200	1737246150	27400	27400	27400	27400	0
186	20240607	180100	1737246150	27400	27400	27400	27400	0
187	20240607	180000	1737246150	27400	27400	27400	27400	0
188	20240607	175900	1737246150	27400	27400	27400	27400	0
189	20240607	175800	1737246150	27400	27400	27400	27400	0
190	20240607	175700	1737246150	27400	27400	27400	27400	0
191	20240607	175600	1737246150	27400	27400	27400	27400	0
192	20240607	175500	1737246150	27400	27400	27400	27400	0
193	20240607	175400	1737246150	27400	27400	27400	27400	0
194	20240607	175300	1737246150	27400	27400	27400	27400	0
195	20240607	175200	1737246150	27400	27400	27400	27400	0
196	20240607	175100	1737246150	27400	27400	27400	27400	0
197	20240607	175000	1737246150	27400	27400	27400	27400	0
198	20240607	174900	1737246150	27400	27400	27400	27400	0
199	20240607	174800	1737246150	27400	27400	27400	27400	0
200	20240607	174700	1737246150	27400	27400	27400	27400	0
201	20240607	174600	1737246150	27400	27400	27400	27400	0
202	20240607	174500	1737246150	27400	27400	27400	27400	0
203	20240607	174400	1737246150	27400	27400	27400	27400	0
204	20240607	174300	1737246150	27400	27400	27400	27400	0
205	20240607	174200	1737246150	27400	27400	27400	27400	0
206	20240607	174100	1737246150	27400	27400	27400	27400	0
207	20240607	174000	1737246150	27400	27400	27400	27400	0
208	20240607	173900	1737246150	27400	27400	27400	27400	0
209	20240607	173800	1737246150	27400	27400	27400	27400	0
210	20240607	173700	1737246150	27400	27400	27400	27400	0
211	20240607	173600	1737246150	27400	27400	27400	27400	0
212	20240607	173500	1737246150	27400	27400	27400	27400	8114
213	20240607	173400	1737246150	27400	27400	27400	27400	0
214	20240607	173300	1737246150	27400	27400	27400	27400	0
215	20240607	173200	1737246150	27400	27400	27400	27400	0
216	20240607	173100	1737246150	27400	27400	27400	27400	0
217	20240607	173000	1737246150	27400	27400	27400	27400	0
218	20240607	172900	1737246150	27400	27400	27400	27400	0
219	20240607	172800	1737246150	27400	27400	27400	27400	0
220	20240607	172700	1737246150	27400	27400	27400	27400	0
221	20240607	172600	1737246150	27400	27400	27400	27400	0
222	20240607	172500	1737246150	27400	27400	27400	27400	0
223	20240607	172400	1737246150	27400	27400	27400	27400	0
224	20240607	172300	1737246150	27400	27400	27400	27400	0
225	20240607	172200	1737246150	27400	27400	27400	27400	0
226	20240607	172100	1737246150	27400	27400	27400	27400	0
227	20240607	172000	1737246150	27400	27400	27400	27400	0
228	20240607	171900	1737246150	27400	27400	27400	27400	0
229	20240607	171800	1737246150	27400	27400	27400	27400	0
230	20240607	171700	1737246150	27400	27400	27400	27400	0
231	20240607	171600	1737246150	27400	27400	27400	27400	0
232	20240607	171500	1737246150	27400	27400	27400	27400	0
233	20240607	171400	1737246150	27400	27400	27400	27400	0
234	20240607	171300	1737246150	27400	27400	27400	27400	0
235	20240607	171200	1737246150	27400	27400	27400	27400	0
236	20240607	171100	1737246150	27400	27400	27400	27400	0
237	20240607	171000	1737246150	27400	27400	27400	27400	0
238	20240607	170900	1737246150	27400	27400	27400	27400	0
239	20240607	170800	1737246150	27400	27400	27400	27400	0
240	20240607	170700	1737246150	27400	27400	27400	27400	0
241	20240607	170600	1737246150	27400	27400	27400	27400	0
242	20240607	170500	1737246150	27400	27400	27400	27400	8114
243	20240607	170400	1737246150	27400	27400	27400	27400	0
244	20240607	170300	1737246150	27400	27400	27400	27400	0
245	20240607	170200	1737246150	27400	27400	27400	27400	0
246	20240607	170100	1737246150	27400	27400	27400	27400	0
247	20240607	170000	1737246150	27400	27400	27400	27400	0
248	20240607	165900	1737246150	27400	27400	27400	27400	0
249	20240607	165800	1737246150	27400	27400	27400	27400	0
250	20240607	165700	1737246150	27400	27400	27400	27400	0
251	20240607	165600	1737246150	27400	27400	27400	27400	0
252	20240607	165500	1737246150	27400	27400	27400	27400	0
253	20240607	165400	1737246150	27400	27400	27400	27400	0
254	20240607	165300	1737246150	27400	27400	27400	27400	0
255	20240607	165200	1737246150	27400	27400	27400	27400	0
256	20240607	165100	1737246150	27400	27400	27400	27400	0
257	20240607	165000	1737246150	27400	27400	27400	27400	0
258	20240607	164900	1737246150	27400	27400	27400	27400	0
259	20240607	164800	1737246150	27400	27400	27400	27400	0
260	20240607	164700	1737246150	27400	27400	27400	27400	0
261	20240607	164600	1737246150	27400	27400	27400	27400	0
262	20240607	164500	1737246150	27400	27400	27400	27400	0
263	20240607	164400	1737246150	27400	27400	27400	27400	0
264	20240607	164300	1737246150	27400	27400	27400	27400	0
265	20240607	164200	1737246150	27400	27400	27400	27400	0
266	20240607	164100	1737246150	27400	27400	27400	27400	0
267	20240607	164000	1737246150	27400	27400	27400	27400	0
268	20240607	163900	1737246150	27400	27400	27400	27400	0
269	20240607	163800	1737246150	27400	27400	27400	27400	0
270	20240607	163700	1737246150	27400	27400	27400	27400	0
271	20240607	163600	1737246150	27400	27400	27400	27400	0
272	20240607	163500	1737246150	27400	27400	27400	27400	8114
273	20240607	163400	1737246150	27400	27400	27400	27400	0
274	20240607	163300	1737246150	27400	27400	27400	27400	0
275	20240607	163200	1737246150	27400	27400	27400	27400	0
276	20240607	163100	1737246150	27400	27400	27400	27400	0
277	20240607	163000	1737246150	27400	27400	27400	27400	0
278	20240607	162900	1737246150	27400	27400	27400	27400	0
279	20240607	162800	1737246150	27400	27400	27400	27400	0
280	20240607	162700	1737246150	27400	27400	27400	27400	0
281	20240607	162600	1737246150	27400	27400	27400	27400	0
282	20240607	162500	1737246150	27400	27400	27400	27400	0
283	20240607	162400	1737246150	27400	27400	27400	27400	0
284	20240607	162300	1737246150	27400	27400	27400	27400	0
285	20240607	162200	1737246150	27400	27400	27400	27400	0
286	20240607	162100	1737246150	27400	27400	27400	27400	0
287	20240607	162000	1737246150	27400	27400	27400	27400	0
288	20240607	161900	1737246150	27400	27400	27400	27400	0
289	20240607	161800	1737246150	27400	27400	27400	27400	0
290	20240607	161700	1737246150	27400	27400	27400	27400	0
291	20240607	161600	1737246150	27400	27400	27400	27400	0
292	20240607	161500	1737246150	27400	27400	27400	27400	0
293	20240607	161400	1737246150	27400	27400	27400	27400	0
294	20240607	161300	1737246150	27400	27400	27400	27400	0
295	20240607	161200	1737246150	27400	27400	27400	27400	0
296	20240607	161100	1737246150	27400	27400	27400	27400	0
297	20240607	161000	1737246150	27400	27400	27400	27400	0
298	20240607	160900	1737246150	27400	27400	27400	27400	0
299	20240607	160800	1737246150	27400	27400	27400	27400	0
300	20240607	160700	1737246150	27400	27400	27400	27400	0
301	20240607	160600	1737246150	27400	27400	27400	27400	0
302	20240607	160500	1737246150	27400	27400	27400	27400	8114
303	20240607	160400	1737246150	27400	27400	27400	27400	0
304	20240607	160300	1737246150	27400	27400	27400	27400	0
305	20240607	160200	1737246150	27400	27400	27400	27400	0
306	20240607	160100	1737246150	27400	27400	27400	27400	0
307	20240607	160000	1737246150	27400	27400	27400	27400	0
308	20240607	155900	1737246150	27400	27400	27400	27400	0
309	20240607	155800	1737246150	27400	27400	27400	27400	0
310	20240607	155700	1737246150	27400	27400	27400	27400	0
311	20240607	155600	1737246150	27400	27400	27400	27400	0
312	20240607	155500	1737246150	27400	27400	27400	27400	0
313	20240607	155400	1737246150	27400	27400	27400	27400	0
314	20240607	155300	1737246150	27400	27400	27400	27400	0
315	20240607	155200	1737246150	27400	27400	27400	27400	0
316	20240607	155100	1737246150	27400	27400	27400	27400	0
317	20240607	155000	1737246150	27400	27400	27400	27400	0
318	20240607	154900	1737246150	27400	27400	27400	27400	0
319	20240607	154800	1737246150	27400	27400	27400	27400	0
320	20240607	154700	1737246150	27400	27400	27400	27400	0
321	20240607	154600	1737246150	27400	27400	27400	27400	0
322	20240607	154500	1737246150	27400	27400	27400	27400	0
323	20240607	154400	1737246150	27400	27400	27400	27400	0
324	20240607	154300	1737246150	27400	27400	27400	27400	0
325	20240607	154200	1737246150	27400	27400	27400	27400	0
326	20240607	154100	1737246150	27400	27400	27400	27400	0
327	20240607	154000	1737246150	27400	27400	27400	27400	0
328	20240607	153900	1737246150	27400	27400	27400	27400	0
329	20240607	153800	1737246150	27400	27400	27400	27400	0
330	20240607	153700	1737246150	27400	27400	27400	27400	0
331	20240607	153600	1737246150	27400	27400	27400	27400	0
332	20240607	153500	1737246150	27400	27400	27400	27400	8114
333	20240607	153400	1737246150	27400	27400	27400	27400	0
334	20240607	153300	1737246150	27400	27400	27400	27400	0
335	20240607	153200	1737246150	27400	27400	27400	27400	0
336	20240607	153100	1737246150	27400	27400	27400	27400	0
337	20240607	153000	1737246150	27400	27400	27400	27400	8114
338	20240607	152900	1514922550	27600	27600	27600	27600	0
339	20240607	152800	1514922550	27600	27600	27600	27600	0
340	20240607	152700	1514922550	27600	27600	27600	27600	0
341	20240607	152600	1514922550	27600	27600	27600	27600	0
342	20240607	152500	1514922550	27600	27600	27600	27600	0
343	20240607	152400	1514922550	27600	27600	27600	27600	0
344	20240607	152300	1514922550	27600	27600	27600	27600	0
345	20240607	152200	1514922550	27600	27600	27600	27600	0
346	20240607	152100	1514922550	27600	27600	27600	27600	0
347	20240607	152000	1514922550	27600	27600	27600	27600	0
348	20240607	151900	1514922550	27600	27550	27600	27550	80
349	20240607	151800	1512716300	27550	27600	27600	27550	801
350	20240607	151700	1490648700	27600	27600	27600	27600	81
351	20240607	151600	1488413100	27600	27600	27600	27600	11
352	20240607	151500	1488109500	27600	27600	27600	27600	21
353	20240607	151400	1487529900	27650	27600	27650	27600	153
354	20240607	151300	1483307000	27600	27600	27600	27600	505
355	20240607	151200	1469369000	27600	27650	27650	27600	125
356	20240607	151100	1465918950	27650	27600	27650	27600	34
357	20240607	151000	1464980500	27600	27600	27600	27600	55
358	20240607	150900	1463462500	27600	27600	27600	27600	1
359	20240607	150800	1463434900	27600	27600	27600	27600	1
360	20240607	150700	1463407300	27600	27600	27600	27600	4
361	20240607	150600	1463296900	27550	27550	27550	27550	66
362	20240607	150500	1461478600	27600	27600	27600	27600	308
363	20240607	150400	1452977800	27650	27600	27650	27600	97
364	20240607	150300	1450299500	27600	27600	27600	27600	0
365	20240607	150200	1450299500	27600	27600	27600	27600	14
366	20240607	150100	1449913100	27600	27600	27600	27600	1
367	20240607	150000	1449885500	27550	27600	27600	27550	364
368	20240607	145900	1439857200	27600	27600	27600	27600	308
369	20240607	145800	1431356400	27600	27600	27600	27550	210
370	20240607	145700	1425560800	27600	27600	27600	27550	16
371	20240607	145600	1425119800	27600	27600	27600	27600	507
372	20240607	145500	1411126600	27600	27600	27600	27600	40
373	20240607	145400	1410022600	27550	27550	27550	27550	102
374	20240607	145300	1407212500	27600	27600	27600	27600	30
375	20240607	145200	1406384500	27600	27600	27600	27600	2
376	20240607	145100	1406329300	27600	27600	27600	27550	54
377	20240607	145000	1404840550	27600	27600	27600	27600	1
378	20240607	144900	1404812950	27600	27550	27600	27550	338
379	20240607	144800	1395500950	27600	27550	27600	27550	82
380	20240607	144700	1393241750	27600	27600	27600	27600	1
381	20240607	144600	1393214150	27600	27600	27600	27600	12
382	20240607	144500	1392882950	27550	27550	27550	27550	226
383	20240607	144400	1386656650	27550	27600	27600	27550	300
384	20240607	144300	1378391600	27600	27600	27600	27600	10
385	20240607	144200	1378115600	27600	27600	27600	27600	127
386	20240607	144100	1374610400	27600	27600	27600	27600	56
387	20240607	144000	1373064800	27600	27600	27600	27600	14
388	20240607	143900	1372678400	27550	27550	27550	27550	111
389	20240607	143800	1369620350	27600	27600	27600	27600	32
390	20240607	143700	1368737150	27650	27650	27650	27600	1775
391	20240607	143600	1319711050	27700	27700	27700	27700	2
392	20240607	143500	1319655650	27700	27700	27700	27700	56
393	20240607	143400	1318104450	27700	27700	27700	27700	53
394	20240607	143300	1316636350	27700	27650	27700	27650	401
395	20240607	143200	1305548650	27700	27700	27700	27700	2
396	20240607	143100	1305493250	27700	27700	27700	27700	0
397	20240607	143000	1305493250	27700	27600	27700	27600	307
398	20240607	142900	1297005400	27650	27600	27650	27600	29
399	20240607	142800	1296204950	27600	27650	27650	27600	64
400	20240607	142700	1294438500	27600	27600	27600	27600	0
401	20240607	142600	1294438500	27600	27650	27650	27600	114
402	20240607	142500	1291286500	27650	27600	27650	27600	101
403	20240607	142400	1288497300	27600	27600	27600	27600	0
404	20240607	142300	1288497300	27600	27550	27600	27550	19
405	20240607	142200	1287973700	27600	27600	27600	27600	0
406	20240607	142100	1287973700	27600	27600	27600	27600	16
407	20240607	142000	1287532100	27600	27600	27600	27600	1
408	20240607	141900	1287504500	27600	27600	27600	27600	1
409	20240607	141800	1287476900	27600	27600	27600	27600	1
410	20240607	141700	1287449300	27500	27550	27550	27500	424
411	20240607	141600	1275770800	27550	27550	27550	27550	13
412	20240607	141500	1275412650	27550	27550	27550	27550	40
413	20240607	141400	1274310650	27600	27600	27600	27600	23
414	20240607	141300	1273675850	27600	27600	27600	27600	0
415	20240607	141200	1273675850	27600	27600	27600	27600	25
416	20240607	141100	1272985850	27600	27600	27600	27600	271
417	20240607	141000	1265506250	27600	27550	27600	27550	61
418	20240607	140900	1263825650	27600	27600	27600	27600	36
419	20240607	140800	1262832050	27600	27600	27600	27550	120
420	20240607	140700	1259525950	27600	27500	27600	27500	1667
421	20240607	140600	1213656300	27500	27600	27600	27500	2594
422	20240607	140500	1142250600	27650	27600	27650	27600	447
423	20240607	140400	1129913100	27650	27650	27650	27650	11
424	20240607	140300	1129608950	27650	27650	27650	27650	249
425	20240607	140200	1122724100	27700	27700	27700	27700	0
426	20240607	140100	1122724100	27700	27700	27700	27700	2
427	20240607	140000	1122668700	27700	27700	27700	27700	0
428	20240607	135900	1122668700	27700	27700	27700	27700	0
429	20240607	135800	1122668700	27700	27700	27700	27700	0
430	20240607	135700	1122668700	27700	27700	27700	27700	1
431	20240607	135600	1122641000	27700	27700	27700	27700	8
432	20240607	135500	1122419400	27750	27750	27750	27750	0
433	20240607	135400	1122419400	27750	27750	27750	27750	0
434	20240607	135300	1122419400	27750	27750	27750	27750	2
435	20240607	135200	1122363900	27750	27750	27750	27750	2
436	20240607	135100	1122308400	27750	27750	27750	27750	4
437	20240607	135000	1122197400	27750	27750	27750	27750	0
438	20240607	134900	1122197400	27750	27750	27750	27750	0
439	20240607	134800	1122197400	27750	27650	27750	27650	39
440	20240607	134700	1121117750	27700	27700	27700	27700	18
441	20240607	134600	1120619150	27700	27700	27700	27700	16
442	20240607	134500	1120175950	27700	27700	27700	27700	86
443	20240607	134400	1117793750	27700	27700	27700	27700	2
444	20240607	134300	1117738350	27750	27750	27750	27750	0
445	20240607	134200	1117738350	27750	27700	27750	27700	3
446	20240607	134100	1117655200	27750	27800	27800	27700	146
447	20240607	134000	1113610850	27800	27800	27800	27750	38
448	20240607	133900	1112554550	27800	27800	27800	27800	0
449	20240607	133800	1112554550	27800	27800	27800	27800	2
450	20240607	133700	1112498950	27800	27800	27800	27800	1
451	20240607	133600	1112471150	27800	27700	27800	27700	2
452	20240607	133500	1112415650	27850	27650	27850	27650	1604
453	20240607	133400	1067928200	27700	27650	27700	27650	73
454	20240607	133300	1065909650	27700	27700	27700	27700	6
455	20240607	133200	1065743450	27650	27650	27650	27650	0
456	20240607	133100	1065743450	27650	27650	27650	27650	0
457	20240607	133000	1065743450	27650	27650	27650	27650	26
458	20240607	132900	1065024550	27700	27700	27700	27700	0
459	20240607	132800	1065024550	27700	27700	27700	27700	1
460	20240607	132700	1064996850	27600	27600	27600	27600	98
461	20240607	132600	1062292050	27650	27650	27650	27650	0
462	20240607	132500	1062292050	27650	27650	27650	27650	178
463	20240607	132400	1057370350	27650	27650	27650	27650	0
464	20240607	132300	1057370350	27650	27650	27650	27650	1
465	20240607	132200	1057342700	27650	27650	27650	27650	5
466	20240607	132100	1057204450	27600	27600	27600	27600	42
467	20240607	132000	1056045250	27600	27650	27650	27600	6
468	20240607	131900	1055879450	27650	27650	27650	27650	1
469	20240607	131800	1055851800	27650	27650	27650	27650	2
470	20240607	131700	1055796500	27650	27650	27650	27650	100
471	20240607	131600	1053031500	27600	27600	27600	27600	0
472	20240607	131500	1053031500	27600	27650	27650	27600	3
473	20240607	131400	1052948600	27650	27650	27650	27650	2
474	20240607	131300	1052893300	27650	27650	27650	27650	2
475	20240607	131200	1052838000	27650	27650	27650	27650	3
476	20240607	131100	1052755050	27700	27700	27700	27700	3
477	20240607	131000	1052671950	27700	27700	27700	27700	102
478	20240607	130900	1049846550	27700	27700	27700	27650	4
479	20240607	130800	1049735850	27700	27700	27700	27700	0
480	20240607	130700	1049735850	27700	27700	27700	27700	0
481	20240607	130600	1049735850	27700	27700	27700	27700	1
482	20240607	130500	1049708150	27700	27700	27700	27700	21
483	20240607	130400	1049126450	27700	27700	27700	27700	2
484	20240607	130300	1049071050	27700	27700	27700	27700	0
485	20240607	130200	1049071050	27700	27650	27700	27650	511
486	20240607	130100	1034941850	27600	27600	27600	27600	0
487	20240607	130000	1034941850	27600	27700	27700	27600	266
488	20240607	125900	1027600100	27600	27600	27600	27600	113
489	20240607	125800	1024481300	27650	27650	27650	27650	19
490	20240607	125700	1023955950	27600	27650	27650	27600	100
491	20240607	125600	1021195900	27600	27600	27600	27600	105
492	20240607	125500	1018297900	27600	27650	27650	27600	18
493	20240607	125400	1017800250	27650	27650	27650	27650	11
494	20240607	125300	1017496100	27650	27650	27650	27650	19
495	20240607	125200	1016970750	27600	27600	27600	27600	42
496	20240607	125100	1015811550	27650	27600	27650	27600	1765
497	20240607	125000	967076150	27550	27550	27550	27550	10
498	20240607	124900	966800650	27600	27600	27600	27600	0
499	20240607	124800	966800650	27600	27550	27600	27550	720
500	20240607	124700	946963800	27550	27550	27550	27550	1
501	20240607	124600	946936250	27550	27550	27550	27550	0
502	20240607	124500	946936250	27550	27550	27550	27550	5
503	20240607	124400	946798500	27500	27500	27500	27500	75
504	20240607	124300	944736000	27500	27500	27500	27500	644
505	20240607	124200	927026000	27500	27500	27500	27500	389
506	20240607	124100	916328500	27550	27550	27550	27550	1
507	20240607	124000	916300950	27550	27550	27550	27550	0
508	20240607	123900	916300950	27550	27550	27550	27550	500
509	20240607	123800	902525950	27550	27550	27550	27550	0
510	20240607	123700	902525950	27550	27550	27550	27550	50
511	20240607	123600	901148450	27550	27500	27550	27500	237
512	20240607	123500	894630900	27500	27500	27500	27450	61
513	20240607	123400	892956300	27450	27500	27500	27400	2654
514	20240607	123300	820061400	27500	27550	27550	27500	12
515	20240607	123200	819731200	27550	27500	27550	27500	19
516	20240607	123100	819208450	27550	27500	27550	27500	389
517	20240607	123000	808510850	27500	27550	27550	27500	14
518	20240607	122900	808125550	27550	27550	27550	27550	14
519	20240607	122800	807739850	27550	27550	27550	27550	27
520	20240607	122700	806996000	27550	27550	27550	27550	663
521	20240607	122600	788730350	27550	27550	27550	27550	280
522	20240607	122500	781016350	27600	27600	27600	27600	0
523	20240607	122400	781016350	27600	27600	27600	27600	0
524	20240607	122300	781016350	27600	27550	27600	27550	6
525	20240607	122200	780851000	27550	27550	27550	27550	0
526	20240607	122100	780851000	27550	27550	27600	27550	167
527	20240607	122000	776250100	27550	27600	27600	27550	127
528	20240607	121900	772750750	27600	27600	27600	27600	268
529	20240607	121800	765353950	27600	27600	27600	27600	140
530	20240607	121700	761489950	27600	27550	27600	27550	133
531	20240607	121600	757819300	27600	27600	27600	27550	26
532	20240607	121500	757101900	27550	27550	27550	27550	1
533	20240607	121400	757074350	27550	27550	27550	27550	294
534	20240607	121300	748974650	27550	27550	27550	27550	1
535	20240607	121200	748947100	27550	27550	27550	27550	29
536	20240607	121100	748148150	27550	27550	27550	27500	7
537	20240607	121000	747955350	27550	27500	27550	27500	77
538	20240607	120900	745837800	27550	27500	27550	27500	166
539	20240607	120800	741272600	27550	27550	27550	27500	11
540	20240607	120700	740969800	27500	27500	27500	27500	0
541	20240607	120600	740969800	27500	27500	27500	27500	10
542	20240607	120500	740694800	27600	27600	27600	27600	0
543	20240607	120400	740694800	27600	27550	27600	27550	6
544	20240607	120300	740529450	27500	27500	27500	27500	10
545	20240607	120200	740254450	27600	27550	27600	27500	6
546	20240607	120100	740089000	27550	27500	27550	27500	76
547	20240607	120000	737998700	27500	27500	27600	27500	51
548	20240607	115900	736595800	27600	27500	27600	27500	45
549	20240607	115800	735358200	27600	27600	27600	27600	1
550	20240607	115700	735330600	27500	27500	27500	27500	88
551	20240607	115600	732910600	27600	27600	27600	27600	0
552	20240607	115500	732910600	27600	27500	27600	27500	2
553	20240607	115400	732855500	27600	27550	27600	27550	75
554	20240607	115300	730789200	27550	27550	27550	27550	0
555	20240607	115200	730789200	27550	27600	27600	27550	626
556	20240607	115100	713541600	27600	27600	27600	27600	0
557	20240607	115000	713541600	27600	27600	27600	27600	100
558	20240607	114900	710781600	27600	27600	27600	27600	137
559	20240607	114800	707000400	27600	27600	27600	27600	5
560	20240607	114700	706862400	27600	27600	27600	27600	21
561	20240607	114600	706282800	27550	27550	27550	27550	164
562	20240607	114500	701764600	27600	27600	27600	27600	7
563	20240607	114400	701571400	27600	27600	27600	27600	0
564	20240607	114300	701571400	27600	27600	27600	27550	20
565	20240607	114200	701019550	27600	27600	27600	27550	10
566	20240607	114100	700743750	27600	27600	27600	27550	7
567	20240607	114000	700550800	27600	27550	27600	27550	4
568	20240607	113900	700440550	27550	27550	27550	27550	1
569	20240607	113800	700413000	27550	27550	27550	27550	11
570	20240607	113700	700109950	27550	27550	27550	27550	15
571	20240607	113600	699696700	27600	27550	27600	27550	6
572	20240607	113500	699531350	27600	27600	27600	27600	154
573	20240607	113400	695280950	27600	27550	27600	27500	124
574	20240607	113300	691864950	27550	27550	27550	27550	24
575	20240607	113200	691203750	27550	27500	27550	27500	73
576	20240607	113100	689196100	27500	27500	27500	27500	0
577	20240607	113000	689196100	27500	27500	27500	27500	76
578	20240607	112900	687106100	27600	27550	27600	27550	162
579	20240607	112800	682642950	27550	27600	27600	27550	379
580	20240607	112700	672201250	27600	27600	27600	27600	100
581	20240607	112600	669441250	27600	27600	27600	27600	10
582	20240607	112500	669165250	27600	27600	27600	27600	0
583	20240607	112400	669165250	27600	27500	27600	27500	16
584	20240607	112300	668724950	27600	27500	27600	27500	51
585	20240607	112200	667322350	27600	27600	27600	27600	50
586	20240607	112100	665942350	27600	27550	27600	27550	14
587	20240607	112000	665556600	27550	27500	27550	27500	93
588	20240607	111900	662994500	27550	27550	27600	27550	306
589	20240607	111800	654564150	27600	27600	27600	27600	1
590	20240607	111700	654536550	27550	27550	27550	27550	66
591	20240607	111600	652718250	27550	27550	27550	27550	4
592	20240607	111500	652608050	27550	27550	27550	27550	119
593	20240607	111400	649329600	27550	27550	27550	27550	30
594	20240607	111300	648503100	27550	27550	27550	27550	10
595	20240607	111200	648227600	27600	27600	27600	27600	0
596	20240607	111100	648227600	27600	27550	27600	27550	218
597	20240607	111000	642219150	27550	27550	27550	27550	338
598	20240607	110900	632907250	27550	27550	27550	27550	0
599	20240607	110800	632907250	27550	27500	27550	27500	35
600	20240607	110700	631944450	27500	27500	27500	27500	114
601	20240607	110600	628809450	27550	27550	27550	27550	0
602	20240607	110500	628809450	27550	27500	27550	27500	80
603	20240607	110400	626609250	27500	27550	27550	27450	1544
604	20240607	110300	584154850	27550	27550	27550	27550	122
605	20240607	110200	580793750	27600	27600	27600	27600	0
606	20240607	110100	580793750	27600	27600	27600	27600	0
607	20240607	110000	580793750	27600	27600	27600	27600	2
608	20240607	105900	580738550	27550	27550	27550	27550	50
609	20240607	105800	579361050	27550	27550	27550	27550	433
610	20240607	105700	567431900	27550	27550	27550	27550	76
611	20240607	105600	565338100	27550	27550	27550	27550	1
612	20240607	105500	565310550	27500	27600	27600	27500	849
613	20240607	105400	541914950	27650	27650	27650	27600	42
614	20240607	105300	540753950	27650	27650	27650	27650	3
615	20240607	105200	540671000	27650	27600	27650	27600	107
616	20240607	105100	537717450	27600	27600	27600	27600	0
617	20240607	105000	537717450	27600	27600	27600	27600	54
618	20240607	104900	536227050	27600	27600	27600	27600	0
619	20240607	104800	536227050	27600	27600	27600	27600	312
620	20240607	104700	527615850	27650	27650	27650	27650	101
621	20240607	104600	524823200	27700	27700	27700	27700	0
622	20240607	104500	524823200	27700	27700	27700	27700	10
623	20240607	104400	524546200	27700	27650	27700	27650	24
624	20240607	104300	523882550	27600	27600	27600	27600	10
625	20240607	104200	523606550	27650	27650	27650	27650	5
626	20240607	104100	523468300	27650	27550	27650	27500	1208
627	20240607	104000	490120250	27550	27600	27600	27550	198
628	20240607	103900	484664950	27600	27600	27600	27600	2
629	20240607	103800	484609750	27550	27600	27600	27550	338
630	20240607	103700	475297750	27600	27550	27600	27550	164
631	20240607	103600	470779500	27550	27600	27600	27550	113
632	20240607	103500	467666200	27600	27600	27600	27600	67
633	20240607	103400	465817000	27600	27600	27600	27600	2
634	20240607	103300	465761800	27600	27600	27600	27600	1
635	20240607	103200	465734200	27600	27550	27600	27550	93
636	20240607	103100	463171900	27550	27600	27600	27550	276
637	20240607	103000	455567750	27600	27600	27650	27600	303
638	20240607	102900	447204650	27650	27650	27650	27650	4
639	20240607	102800	447094050	27600	27650	27650	27600	30
640	20240607	102700	446265950	27650	27650	27650	27650	154
641	20240607	102600	442007850	27650	27600	27650	27600	56
642	20240607	102500	440462200	27600	27600	27600	27600	14
643	20240607	102400	440075800	27650	27650	27650	27650	0
644	20240607	102300	440075800	27650	27650	27650	27650	1
645	20240607	102200	440048150	27600	27600	27600	27600	2
646	20240607	102100	439992950	27600	27600	27600	27600	10
647	20240607	102000	439716950	27650	27600	27650	27600	57
648	20240607	101900	438143700	27650	27650	27650	27650	0
649	20240607	101800	438143700	27650	27650	27650	27650	18
650	20240607	101700	437646000	27600	27600	27600	27600	150
651	20240607	101600	433506000	27650	27650	27650	27650	105
652	20240607	101500	430602750	27650	27650	27650	27650	0
653	20240607	101400	430602750	27650	27600	27650	27600	255
654	20240607	101300	423564650	27600	27600	27600	27600	4
655	20240607	101200	423454250	27600	27550	27600	27550	86
656	20240607	101100	421084900	27550	27600	27600	27550	713
657	20240607	101000	401440250	27600	27600	27650	27600	697
658	20240607	100900	382203000	27600	27600	27600	27600	4
659	20240607	100800	382092600	27600	27600	27600	27600	49
660	20240607	100700	380740200	27600	27600	27600	27600	20
661	20240607	100600	380188200	27600	27650	27650	27600	169
662	20240607	100500	375521700	27600	27650	27650	27600	524
663	20240607	100400	361057300	27650	27700	27700	27600	477
664	20240607	100300	347869100	27700	27700	27700	27700	243
665	20240607	100200	341138000	27700	27750	27750	27700	47
666	20240607	100100	339835750	27700	27700	27700	27700	200
667	20240607	100000	334295750	27700	27750	27750	27700	104
668	20240607	095900	331414900	27750	27750	27750	27700	42
669	20240607	095800	330249900	27700	27700	27700	27700	5
670	20240607	095700	330111400	27700	27700	27750	27700	731
671	20240607	095600	309862650	27700	27700	27700	27700	0
672	20240607	095500	309862650	27700	27700	27750	27700	57
673	20240607	095400	308283700	27700	27700	27700	27700	1102
674	20240607	095300	277758300	27700	27700	27750	27700	122
675	20240607	095200	274378800	27750	27750	27750	27750	0
676	20240607	095100	274378800	27750	27750	27750	27750	14
677	20240607	095000	273990300	27700	27750	27750	27700	45
678	20240607	094900	272743750	27750	27750	27800	27750	240
679	20240607	094800	266078750	27750	27750	27750	27750	0
680	20240607	094700	266078750	27750	27750	27750	27750	96
681	20240607	094600	263414750	27750	27700	27750	27700	419
682	20240607	094500	251801750	27700	27750	27750	27700	60
683	20240607	094400	250139700	27750	27750	27750	27750	33
684	20240607	094300	249223950	27750	27750	27750	27750	10
685	20240607	094200	248946450	27700	27750	27750	27700	148
686	20240607	094100	244844450	27750	27750	27750	27750	2
687	20240607	094000	244788950	27750	27750	27750	27750	3
688	20240607	093900	244705700	27750	27750	27750	27750	1
689	20240607	093800	244677950	27700	27700	27700	27700	71
690	20240607	093700	242711250	27700	27700	27700	27700	86
691	20240607	093600	240329050	27750	27650	27750	27650	69
692	20240607	093500	238421100	27650	27600	27650	27600	5
693	20240607	093400	238283050	27600	27600	27600	27600	20
694	20240607	093300	237731050	27600	27600	27600	27600	135
695	20240607	093200	234005050	27600	27600	27600	27600	405
696	20240607	093100	222827050	27650	27650	27650	27650	85
697	20240607	093000	220476800	27650	27650	27650	27650	72
698	20240607	092900	218486000	27750	27750	27750	27750	1
699	20240607	092800	218458250	27600	27700	27700	27600	523
700	20240607	092700	204004700	27750	27700	27750	27700	60
701	20240607	092600	202342650	27700	27700	27700	27700	0
702	20240607	092500	202342650	27700	27700	27700	27700	50
703	20240607	092400	200957650	27700	27650	27700	27650	55
704	20240607	092300	199434400	27600	27650	27700	27600	22
705	20240607	092200	198826950	27600	27700	27700	27600	3186
706	20240607	092100	110781150	27700	27750	27750	27700	3
707	20240607	092000	110698000	27750	27800	27800	27750	306
708	20240607	091900	102192450	27800	27800	27800	27750	14
709	20240607	091800	101803850	27750	27800	27800	27750	258
710	20240607	091700	94634350	27750	27800	27800	27750	6
711	20240607	091600	94467800	27750	27750	27750	27750	69
712	20240607	091500	92553050	27750	27750	27750	27700	27
713	20240607	091400	91804850	27750	27750	27750	27750	113
714	20240607	091300	88669100	27750	27700	27750	27700	11
715	20240607	091200	88364300	27700	27750	27800	27700	115
716	20240607	091100	85178150	27800	27700	27800	27700	52
717	20240607	091000	83736650	27800	27750	27800	27750	151
718	20240607	090900	79546350	27800	27700	27800	27700	89
719	20240607	090800	77076600	27800	27800	27800	27800	2
720	20240607	090700	77021000	27850	27700	27850	27700	13
721	20240607	090600	76660450	27700	27750	27750	27700	166
722	20240607	090500	72060300	27750	27700	27750	27700	38
723	20240607	090400	71007600	27750	27750	27750	27700	469
724	20240607	090300	58011250	27900	27800	27900	27600	301
725	20240607	090200	49690250	27850	27900	27950	27850	1115
726	20240607	090100	18538200	27900	27850	27900	27850	153
727	20240607	090000	14274900	27850	27600	27850	27600	417