KissMeData/108670/min/candle-20240605.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240605	201400	256789050	42600	42600	42600	42600	68
3	20240605	201300	256789050	42600	42600	42600	42600	0
4	20240605	201200	256789050	42600	42600	42600	42600	0
5	20240605	201100	256789050	42600	42600	42600	42600	0
6	20240605	201000	256789050	42600	42600	42600	42600	0
7	20240605	200900	256789050	42600	42600	42600	42600	0
8	20240605	200800	256789050	42600	42600	42600	42600	0
9	20240605	200700	256789050	42600	42600	42600	42600	0
10	20240605	200600	256789050	42600	42600	42600	42600	0
11	20240605	200500	256789050	42600	42600	42600	42600	0
12	20240605	200400	256789050	42600	42600	42600	42600	0
13	20240605	200300	256789050	42600	42600	42600	42600	0
14	20240605	200200	256789050	42600	42600	42600	42600	0
15	20240605	200100	256789050	42600	42600	42600	42600	0
16	20240605	200000	256789050	42600	42600	42600	42600	0
17	20240605	195900	256789050	42600	42600	42600	42600	0
18	20240605	195800	256789050	42600	42600	42600	42600	0
19	20240605	195700	256789050	42600	42600	42600	42600	0
20	20240605	195600	256789050	42600	42600	42600	42600	0
21	20240605	195500	256789050	42600	42600	42600	42600	0
22	20240605	195400	256789050	42600	42600	42600	42600	0
23	20240605	195300	256789050	42600	42600	42600	42600	0
24	20240605	195200	256789050	42600	42600	42600	42600	0
25	20240605	195100	256789050	42600	42600	42600	42600	0
26	20240605	195000	256789050	42600	42600	42600	42600	0
27	20240605	194900	256789050	42600	42600	42600	42600	0
28	20240605	194800	256789050	42600	42600	42600	42600	0
29	20240605	194700	256789050	42600	42600	42600	42600	0
30	20240605	194600	256789050	42600	42600	42600	42600	0
31	20240605	194500	256789050	42600	42600	42600	42600	0
32	20240605	194400	256789050	42600	42600	42600	42600	68
33	20240605	194300	256789050	42600	42600	42600	42600	0
34	20240605	194200	256789050	42600	42600	42600	42600	0
35	20240605	194100	256789050	42600	42600	42600	42600	0
36	20240605	194000	256789050	42600	42600	42600	42600	0
37	20240605	193900	256789050	42600	42600	42600	42600	0
38	20240605	193800	256789050	42600	42600	42600	42600	0
39	20240605	193700	256789050	42600	42600	42600	42600	0
40	20240605	193600	256789050	42600	42600	42600	42600	0
41	20240605	193500	256789050	42600	42600	42600	42600	0
42	20240605	193400	256789050	42600	42600	42600	42600	0
43	20240605	193300	256789050	42600	42600	42600	42600	0
44	20240605	193200	256789050	42600	42600	42600	42600	0
45	20240605	193100	256789050	42600	42600	42600	42600	0
46	20240605	193000	256789050	42600	42600	42600	42600	0
47	20240605	192900	256789050	42600	42600	42600	42600	0
48	20240605	192800	256789050	42600	42600	42600	42600	0
49	20240605	192700	256789050	42600	42600	42600	42600	0
50	20240605	192600	256789050	42600	42600	42600	42600	0
51	20240605	192500	256789050	42600	42600	42600	42600	0
52	20240605	192400	256789050	42600	42600	42600	42600	0
53	20240605	192300	256789050	42600	42600	42600	42600	0
54	20240605	192200	256789050	42600	42600	42600	42600	0
55	20240605	192100	256789050	42600	42600	42600	42600	0
56	20240605	192000	256789050	42600	42600	42600	42600	0
57	20240605	191900	256789050	42600	42600	42600	42600	0
58	20240605	191800	256789050	42600	42600	42600	42600	0
59	20240605	191700	256789050	42600	42600	42600	42600	0
60	20240605	191600	256789050	42600	42600	42600	42600	0
61	20240605	191500	256789050	42600	42600	42600	42600	0
62	20240605	191400	256789050	42600	42600	42600	42600	68
63	20240605	191300	256789050	42600	42600	42600	42600	0
64	20240605	191200	256789050	42600	42600	42600	42600	0
65	20240605	191100	256789050	42600	42600	42600	42600	0
66	20240605	191000	256789050	42600	42600	42600	42600	0
67	20240605	190900	256789050	42600	42600	42600	42600	0
68	20240605	190800	256789050	42600	42600	42600	42600	0
69	20240605	190700	256789050	42600	42600	42600	42600	0
70	20240605	190600	256789050	42600	42600	42600	42600	0
71	20240605	190500	256789050	42600	42600	42600	42600	0
72	20240605	190400	256789050	42600	42600	42600	42600	0
73	20240605	190300	256789050	42600	42600	42600	42600	0
74	20240605	190200	256789050	42600	42600	42600	42600	0
75	20240605	190100	256789050	42600	42600	42600	42600	0
76	20240605	190000	256789050	42600	42600	42600	42600	0
77	20240605	185900	256789050	42600	42600	42600	42600	0
78	20240605	185800	256789050	42600	42600	42600	42600	0
79	20240605	185700	256789050	42600	42600	42600	42600	0
80	20240605	185600	256789050	42600	42600	42600	42600	0
81	20240605	185500	256789050	42600	42600	42600	42600	0
82	20240605	185400	256789050	42600	42600	42600	42600	0
83	20240605	185300	256789050	42600	42600	42600	42600	0
84	20240605	185200	256789050	42600	42600	42600	42600	0
85	20240605	185100	256789050	42600	42600	42600	42600	0
86	20240605	185000	256789050	42600	42600	42600	42600	0
87	20240605	184900	256789050	42600	42600	42600	42600	0
88	20240605	184800	256789050	42600	42600	42600	42600	0
89	20240605	184700	256789050	42600	42600	42600	42600	0
90	20240605	184600	256789050	42600	42600	42600	42600	0
91	20240605	184500	256789050	42600	42600	42600	42600	0
92	20240605	184400	256789050	42600	42600	42600	42600	68
93	20240605	184300	256789050	42600	42600	42600	42600	0
94	20240605	184200	256789050	42600	42600	42600	42600	0
95	20240605	184100	256789050	42600	42600	42600	42600	0
96	20240605	184000	256789050	42600	42600	42600	42600	0
97	20240605	183900	256789050	42600	42600	42600	42600	0
98	20240605	183800	256789050	42600	42600	42600	42600	0
99	20240605	183700	256789050	42600	42600	42600	42600	0
100	20240605	183600	256789050	42600	42600	42600	42600	0
101	20240605	183500	256789050	42600	42600	42600	42600	0
102	20240605	183400	256789050	42600	42600	42600	42600	0
103	20240605	183300	256789050	42600	42600	42600	42600	0
104	20240605	183200	256789050	42600	42600	42600	42600	0
105	20240605	183100	256789050	42600	42600	42600	42600	0
106	20240605	183000	256789050	42600	42600	42600	42600	0
107	20240605	182900	256789050	42600	42600	42600	42600	0
108	20240605	182800	256789050	42600	42600	42600	42600	0
109	20240605	182700	256789050	42600	42600	42600	42600	0
110	20240605	182600	256789050	42600	42600	42600	42600	0
111	20240605	182500	256789050	42600	42600	42600	42600	0
112	20240605	182400	256789050	42600	42600	42600	42600	0
113	20240605	182300	256789050	42600	42600	42600	42600	0
114	20240605	182200	256789050	42600	42600	42600	42600	0
115	20240605	182100	256789050	42600	42600	42600	42600	0
116	20240605	182000	256789050	42600	42600	42600	42600	0
117	20240605	181900	256789050	42600	42600	42600	42600	0
118	20240605	181800	256789050	42600	42600	42600	42600	0
119	20240605	181700	256789050	42600	42600	42600	42600	0
120	20240605	181600	256789050	42600	42600	42600	42600	0
121	20240605	181500	256789050	42600	42600	42600	42600	0
122	20240605	181400	256789050	42600	42600	42600	42600	68
123	20240605	181300	256789050	42600	42600	42600	42600	0
124	20240605	181200	256789050	42600	42600	42600	42600	0
125	20240605	181100	256789050	42600	42600	42600	42600	0
126	20240605	181000	256789050	42600	42600	42600	42600	0
127	20240605	180900	256789050	42600	42600	42600	42600	0
128	20240605	180800	256789050	42600	42600	42600	42600	0
129	20240605	180700	256789050	42600	42600	42600	42600	0
130	20240605	180600	256789050	42600	42600	42600	42600	0
131	20240605	180500	256789050	42600	42600	42600	42600	0
132	20240605	180400	256789050	42600	42600	42600	42600	0
133	20240605	180300	256789050	42600	42600	42600	42600	0
134	20240605	180200	256789050	42600	42600	42600	42600	0
135	20240605	180100	256789050	42600	42600	42600	42600	0
136	20240605	180000	256789050	42600	42600	42600	42600	0
137	20240605	175900	256789050	42600	42600	42600	42600	0
138	20240605	175800	256789050	42600	42600	42600	42600	0
139	20240605	175700	256789050	42600	42600	42600	42600	0
140	20240605	175600	256789050	42600	42600	42600	42600	0
141	20240605	175500	256789050	42600	42600	42600	42600	0
142	20240605	175400	256789050	42600	42600	42600	42600	0
143	20240605	175300	256789050	42600	42600	42600	42600	0
144	20240605	175200	256789050	42600	42600	42600	42600	0
145	20240605	175100	256789050	42600	42600	42600	42600	0
146	20240605	175000	256789050	42600	42600	42600	42600	0
147	20240605	174900	256789050	42600	42600	42600	42600	0
148	20240605	174800	256789050	42600	42600	42600	42600	0
149	20240605	174700	256789050	42600	42600	42600	42600	0
150	20240605	174600	256789050	42600	42600	42600	42600	0
151	20240605	174500	256789050	42600	42600	42600	42600	0
152	20240605	174400	256789050	42600	42600	42600	42600	68
153	20240605	174300	256789050	42600	42600	42600	42600	0
154	20240605	174200	256789050	42600	42600	42600	42600	0
155	20240605	174100	256789050	42600	42600	42600	42600	0
156	20240605	174000	256789050	42600	42600	42600	42600	0
157	20240605	173900	256789050	42600	42600	42600	42600	0
158	20240605	173800	256789050	42600	42600	42600	42600	0
159	20240605	173700	256789050	42600	42600	42600	42600	0
160	20240605	173600	256789050	42600	42600	42600	42600	0
161	20240605	173500	256789050	42600	42600	42600	42600	0
162	20240605	173400	256789050	42600	42600	42600	42600	0
163	20240605	173300	256789050	42600	42600	42600	42600	0
164	20240605	173200	256789050	42600	42600	42600	42600	0
165	20240605	173100	256789050	42600	42600	42600	42600	0
166	20240605	173000	256789050	42600	42600	42600	42600	0
167	20240605	172900	256789050	42600	42600	42600	42600	0
168	20240605	172800	256789050	42600	42600	42600	42600	0
169	20240605	172700	256789050	42600	42600	42600	42600	0
170	20240605	172600	256789050	42600	42600	42600	42600	0
171	20240605	172500	256789050	42600	42600	42600	42600	0
172	20240605	172400	256789050	42600	42600	42600	42600	0
173	20240605	172300	256789050	42600	42600	42600	42600	0
174	20240605	172200	256789050	42600	42600	42600	42600	0
175	20240605	172100	256789050	42600	42600	42600	42600	0
176	20240605	172000	256789050	42600	42600	42600	42600	0
177	20240605	171900	256789050	42600	42600	42600	42600	0
178	20240605	171800	256789050	42600	42600	42600	42600	0
179	20240605	171700	256789050	42600	42600	42600	42600	0
180	20240605	171600	256789050	42600	42600	42600	42600	0
181	20240605	171500	256789050	42600	42600	42600	42600	0
182	20240605	171400	256789050	42600	42600	42600	42600	68
183	20240605	171300	256789050	42600	42600	42600	42600	0
184	20240605	171200	256789050	42600	42600	42600	42600	0
185	20240605	171100	256789050	42600	42600	42600	42600	0
186	20240605	171000	256789050	42600	42600	42600	42600	0
187	20240605	170900	256789050	42600	42600	42600	42600	0
188	20240605	170800	256789050	42600	42600	42600	42600	0
189	20240605	170700	256789050	42600	42600	42600	42600	0
190	20240605	170600	256789050	42600	42600	42600	42600	0
191	20240605	170500	256789050	42600	42600	42600	42600	0
192	20240605	170400	256789050	42600	42600	42600	42600	0
193	20240605	170300	256789050	42600	42600	42600	42600	0
194	20240605	170200	256789050	42600	42600	42600	42600	0
195	20240605	170100	256789050	42600	42600	42600	42600	0
196	20240605	170000	256789050	42600	42600	42600	42600	0
197	20240605	165900	256789050	42600	42600	42600	42600	0
198	20240605	165800	256789050	42600	42600	42600	42600	0
199	20240605	165700	256789050	42600	42600	42600	42600	0
200	20240605	165600	256789050	42600	42600	42600	42600	0
201	20240605	165500	256789050	42600	42600	42600	42600	0
202	20240605	165400	256789050	42600	42600	42600	42600	0
203	20240605	165300	256789050	42600	42600	42600	42600	0
204	20240605	165200	256789050	42600	42600	42600	42600	0
205	20240605	165100	256789050	42600	42600	42600	42600	0
206	20240605	165000	256789050	42600	42600	42600	42600	0
207	20240605	164900	256789050	42600	42600	42600	42600	0
208	20240605	164800	256789050	42600	42600	42600	42600	0
209	20240605	164700	256789050	42600	42600	42600	42600	0
210	20240605	164600	256789050	42600	42600	42600	42600	0
211	20240605	164500	256789050	42600	42600	42600	42600	0
212	20240605	164400	256789050	42600	42600	42600	42600	68
213	20240605	164300	256789050	42600	42600	42600	42600	0
214	20240605	164200	256789050	42600	42600	42600	42600	0
215	20240605	164100	256789050	42600	42600	42600	42600	0
216	20240605	164000	256789050	42600	42600	42600	42600	0
217	20240605	163900	256789050	42600	42600	42600	42600	0
218	20240605	163800	256789050	42600	42600	42600	42600	0
219	20240605	163700	256789050	42600	42600	42600	42600	0
220	20240605	163600	256789050	42600	42600	42600	42600	0
221	20240605	163500	256789050	42600	42600	42600	42600	0
222	20240605	163400	256789050	42600	42600	42600	42600	0
223	20240605	163300	256789050	42600	42600	42600	42600	0
224	20240605	163200	256789050	42600	42600	42600	42600	0
225	20240605	163100	256789050	42600	42600	42600	42600	0
226	20240605	163000	256789050	42600	42600	42600	42600	0
227	20240605	162900	256789050	42600	42600	42600	42600	0
228	20240605	162800	256789050	42600	42600	42600	42600	0
229	20240605	162700	256789050	42600	42600	42600	42600	0
230	20240605	162600	256789050	42600	42600	42600	42600	0
231	20240605	162500	256789050	42600	42600	42600	42600	0
232	20240605	162400	256789050	42600	42600	42600	42600	0
233	20240605	162300	256789050	42600	42600	42600	42600	0
234	20240605	162200	256789050	42600	42600	42600	42600	0
235	20240605	162100	256789050	42600	42600	42600	42600	0
236	20240605	162000	256789050	42600	42600	42600	42600	0
237	20240605	161900	256789050	42600	42600	42600	42600	0
238	20240605	161800	256789050	42600	42600	42600	42600	0
239	20240605	161700	256789050	42600	42600	42600	42600	0
240	20240605	161600	256789050	42600	42600	42600	42600	0
241	20240605	161500	256789050	42600	42600	42600	42600	0
242	20240605	161400	256789050	42600	42600	42600	42600	68
243	20240605	161300	256789050	42600	42600	42600	42600	0
244	20240605	161200	256789050	42600	42600	42600	42600	0
245	20240605	161100	256789050	42600	42600	42600	42600	0
246	20240605	161000	256789050	42600	42600	42600	42600	0
247	20240605	160900	256789050	42600	42600	42600	42600	0
248	20240605	160800	256789050	42600	42600	42600	42600	0
249	20240605	160700	256789050	42600	42600	42600	42600	0
250	20240605	160600	256789050	42600	42600	42600	42600	0
251	20240605	160500	256789050	42600	42600	42600	42600	0
252	20240605	160400	256789050	42600	42600	42600	42600	0
253	20240605	160300	256789050	42600	42600	42600	42600	0
254	20240605	160200	256789050	42600	42600	42600	42600	0
255	20240605	160100	256789050	42600	42600	42600	42600	0
256	20240605	160000	256789050	42600	42600	42600	42600	0
257	20240605	155900	256789050	42600	42600	42600	42600	0
258	20240605	155800	256789050	42600	42600	42600	42600	0
259	20240605	155700	256789050	42600	42600	42600	42600	0
260	20240605	155600	256789050	42600	42600	42600	42600	0
261	20240605	155500	256789050	42600	42600	42600	42600	0
262	20240605	155400	256789050	42600	42600	42600	42600	0
263	20240605	155300	256789050	42600	42600	42600	42600	0
264	20240605	155200	256789050	42600	42600	42600	42600	0
265	20240605	155100	256789050	42600	42600	42600	42600	0
266	20240605	155000	256789050	42600	42600	42600	42600	0
267	20240605	154900	256789050	42600	42600	42600	42600	0
268	20240605	154800	256789050	42600	42600	42600	42600	0
269	20240605	154700	256789050	42600	42600	42600	42600	0
270	20240605	154600	256789050	42600	42600	42600	42600	0
271	20240605	154500	256789050	42600	42600	42600	42600	0
272	20240605	154400	256789050	42600	42600	42600	42600	68
273	20240605	154300	256789050	42600	42600	42600	42600	0
274	20240605	154200	256789050	42600	42600	42600	42600	0
275	20240605	154100	256789050	42600	42600	42600	42600	0
276	20240605	154000	256789050	42600	42600	42600	42600	0
277	20240605	153900	256789050	42600	42600	42600	42600	0
278	20240605	153800	256789050	42600	42600	42600	42600	0
279	20240605	153700	256789050	42600	42600	42600	42600	0
280	20240605	153600	256789050	42600	42600	42600	42600	0
281	20240605	153500	256789050	42600	42600	42600	42600	0
282	20240605	153400	256789050	42600	42600	42600	42600	0
283	20240605	153300	256789050	42600	42600	42600	42600	0
284	20240605	153200	256789050	42600	42600	42600	42600	0
285	20240605	153100	256789050	42600	42600	42600	42600	0
286	20240605	153000	256789050	42600	42600	42600	42600	68
287	20240605	152900	253892250	42550	42550	42550	42550	0
288	20240605	152800	253892250	42550	42550	42550	42550	0
289	20240605	152700	253892250	42550	42550	42550	42550	0
290	20240605	152600	253892250	42550	42550	42550	42550	0
291	20240605	152500	253892250	42550	42550	42550	42550	0
292	20240605	152400	253892250	42550	42550	42550	42550	0
293	20240605	152300	253892250	42550	42550	42550	42550	0
294	20240605	152200	253892250	42550	42550	42550	42550	0
295	20240605	152100	253892250	42550	42550	42550	42550	0
296	20240605	152000	253892250	42550	42550	42550	42550	0
297	20240605	151900	253892250	42550	42450	42550	42450	132
298	20240605	151800	248276050	42450	42450	42450	42450	4
299	20240605	151700	248106250	42550	42450	42550	42450	52
300	20240605	151600	245897750	42550	42550	42550	42550	1
301	20240605	151500	245855200	42450	42450	42450	42450	1
302	20240605	151400	245812750	42550	42550	42550	42550	1
303	20240605	151300	245770200	42550	42450	42550	42450	52
304	20240605	151200	243561700	42450	42450	42450	42450	1
305	20240605	151100	243519250	42550	42450	42550	42450	2
306	20240605	151000	243434250	42550	42500	42550	42450	580
307	20240605	150900	218785500	42500	42500	42500	42500	6
308	20240605	150800	218530500	42550	42550	42550	42550	0
309	20240605	150700	218530500	42550	42500	42550	42500	37
310	20240605	150600	216957850	42550	42550	42550	42550	0
311	20240605	150500	216957850	42550	42500	42550	42500	2
312	20240605	150400	216872800	42550	42550	42550	42550	1
313	20240605	150300	216830250	42500	42500	42500	42500	1
314	20240605	150200	216787750	42600	42500	42600	42500	11
315	20240605	150100	216320150	42500	42500	42500	42500	0
316	20240605	150000	216320150	42500	42500	42500	42500	1
317	20240605	145900	216277650	42500	42500	42500	42500	1
318	20240605	145800	216235150	42600	42600	42600	42600	1
319	20240605	145700	216192550	42500	42500	42500	42500	1
320	20240605	145600	216150050	42600	42600	42600	42600	0
321	20240605	145500	216150050	42600	42550	42600	42550	19
322	20240605	145400	215341500	42600	42600	42600	42600	10
323	20240605	145300	214915500	42600	42600	42600	42500	3
324	20240605	145200	214787800	42500	42500	42500	42500	0
325	20240605	145100	214787800	42500	42500	42500	42500	1
326	20240605	145000	214745300	42550	42550	42550	42550	3
327	20240605	144900	214617650	42600	42600	42600	42600	0
328	20240605	144800	214617650	42600	42600	42600	42600	0
329	20240605	144700	214617650	42600	42600	42600	42600	4
330	20240605	144600	214447250	42500	42500	42500	42500	0
331	20240605	144500	214447250	42500	42500	42500	42500	0
332	20240605	144400	214447250	42500	42500	42500	42500	0
333	20240605	144300	214447250	42500	42500	42500	42500	0
334	20240605	144200	214447250	42500	42500	42500	42500	0
335	20240605	144100	214447250	42500	42500	42500	42500	0
336	20240605	144000	214447250	42500	42500	42500	42500	0
337	20240605	143900	214447250	42500	42500	42500	42500	0
338	20240605	143800	214447250	42500	42650	42650	42500	173
339	20240605	143700	207094600	42650	42550	42650	42550	2
340	20240605	143600	207009400	42800	42800	42800	42800	0
341	20240605	143500	207009400	42800	42800	42800	42800	0
342	20240605	143400	207009400	42800	42800	42800	42800	0
343	20240605	143300	207009400	42800	42800	42800	42800	0
344	20240605	143200	207009400	42800	42800	42800	42800	0
345	20240605	143100	207009400	42800	42800	42800	42800	0
346	20240605	143000	207009400	42800	42500	42800	42500	2
347	20240605	142900	206924100	42800	42800	42800	42800	1
348	20240605	142800	206881300	42800	42800	42800	42600	136
349	20240605	142700	201082100	42800	42800	42800	42800	0
350	20240605	142600	201082100	42800	42800	42800	42800	0
351	20240605	142500	201082100	42800	42800	42800	42800	1
352	20240605	142400	201039300	42800	42800	42800	42800	1
353	20240605	142300	200996500	42800	42800	42800	42800	15
354	20240605	142200	200354500	42500	42500	42500	42500	1
355	20240605	142100	200312000	42800	42800	42800	42800	0
356	20240605	142000	200312000	42800	42800	42800	42800	0
357	20240605	141900	200312000	42800	42800	42800	42800	0
358	20240605	141800	200312000	42800	42800	42800	42800	0
359	20240605	141700	200312000	42800	42800	42800	42800	0
360	20240605	141600	200312000	42800	42800	42800	42800	0
361	20240605	141500	200312000	42800	42800	42800	42800	0
362	20240605	141400	200312000	42800	42450	42800	42450	3
363	20240605	141300	200183950	42800	42800	42800	42800	1
364	20240605	141200	200141150	42800	42800	42800	42800	1
365	20240605	141100	200098350	42750	42700	42750	42700	30
366	20240605	141000	198817100	42700	42700	42700	42700	0
367	20240605	140900	198817100	42700	42700	42700	42700	31
368	20240605	140800	197493400	42700	42700	42700	42700	0
369	20240605	140700	197493400	42700	42700	42700	42700	2
370	20240605	140600	197408000	42500	42700	42700	42500	2
371	20240605	140500	197322800	42450	42450	42450	42450	0
372	20240605	140400	197322800	42450	42450	42450	42450	0
373	20240605	140300	197322800	42450	42450	42450	42450	0
374	20240605	140200	197322800	42450	42450	42450	42450	0
375	20240605	140100	197322800	42450	42450	42450	42450	0
376	20240605	140000	197322800	42450	42450	42450	42450	0
377	20240605	135900	197322800	42450	42450	42450	42450	1
378	20240605	135800	197280350	42700	42700	42700	42700	0
379	20240605	135700	197280350	42700	42700	42700	42700	0
380	20240605	135600	197280350	42700	42600	42700	42600	125
381	20240605	135500	191949550	42600	42600	42600	42600	0
382	20240605	135400	191949550	42600	42600	42600	42600	0
383	20240605	135300	191949550	42600	42600	42600	42600	0
384	20240605	135200	191949550	42600	42600	42600	42600	1
385	20240605	135100	191906950	42450	42450	42600	42450	8
386	20240605	135000	191567050	42600	42600	42600	42600	1
387	20240605	134900	191524450	42600	42600	42600	42600	0
388	20240605	134800	191524450	42600	42600	42600	42600	0
389	20240605	134700	191524450	42600	42600	42600	42600	0
390	20240605	134600	191524450	42600	42600	42600	42600	0
391	20240605	134500	191524450	42600	42600	42600	42600	1
392	20240605	134400	191481850	42600	42600	42600	42600	2
393	20240605	134300	191396650	42450	42450	42450	42450	1
394	20240605	134200	191354200	42450	42450	42450	42450	1
395	20240605	134100	191311750	42600	42600	42600	42600	0
396	20240605	134000	191311750	42600	42600	42600	42600	13
397	20240605	133900	190757950	42450	42450	42450	42450	0
398	20240605	133800	190757950	42450	42450	42450	42450	0
399	20240605	133700	190757950	42450	42450	42450	42450	0
400	20240605	133600	190757950	42450	42450	42450	42450	0
401	20240605	133500	190757950	42450	42450	42450	42450	1
402	20240605	133400	190715500	42650	42650	42650	42650	0
403	20240605	133300	190715500	42650	42450	42650	42450	10
404	20240605	133200	190290600	42650	42650	42650	42650	0
405	20240605	133100	190290600	42650	42650	42650	42650	0
406	20240605	133000	190290600	42650	42650	42650	42650	0
407	20240605	132900	190290600	42650	42650	42650	42650	1
408	20240605	132800	190247950	42600	42450	42650	42450	4
409	20240605	132700	190077700	42650	42650	42650	42650	0
410	20240605	132600	190077700	42650	42650	42650	42650	0
411	20240605	132500	190077700	42650	42650	42650	42650	0
412	20240605	132400	190077700	42650	42650	42650	42650	3
413	20240605	132300	189949750	42700	42700	42700	42700	0
414	20240605	132200	189949750	42700	42700	42700	42700	0
415	20240605	132100	189949750	42700	42700	42700	42700	0
416	20240605	132000	189949750	42700	42400	42700	42400	13
417	20240605	131900	189394950	42700	42700	42700	42700	3
418	20240605	131800	189266850	42700	42700	42700	42700	0
419	20240605	131700	189266850	42700	42700	42700	42700	1
420	20240605	131600	189224150	42700	42700	42700	42700	0
421	20240605	131500	189224150	42700	42700	42700	42700	0
422	20240605	131400	189224150	42700	42700	42700	42700	44
423	20240605	131300	187345350	42700	42700	42700	42700	1
424	20240605	131200	187302650	42400	42400	42400	42400	1
425	20240605	131100	187260250	42700	42700	42700	42700	0
426	20240605	131000	187260250	42700	42700	42700	42700	0
427	20240605	130900	187260250	42700	42700	42700	42700	0
428	20240605	130800	187260250	42700	42700	42700	42700	1
429	20240605	130700	187217550	42700	42700	42700	42700	0
430	20240605	130600	187217550	42700	42700	42700	42700	0
431	20240605	130500	187217550	42700	42400	42700	42400	19
432	20240605	130400	186410750	42400	42400	42400	42400	1
433	20240605	130300	186368350	42400	42400	42400	42400	10
434	20240605	130200	185944350	42700	42700	42700	42700	11
435	20240605	130100	185474650	42700	42700	42700	42700	0
436	20240605	130000	185474650	42700	42700	42700	42700	0
437	20240605	125900	185474650	42700	42700	42700	42700	10
438	20240605	125800	185047650	42700	42700	42700	42700	1
439	20240605	125700	185004950	42450	42400	42450	42400	34
440	20240605	125600	183561700	42450	42450	42450	42450	0
441	20240605	125500	183561700	42450	42450	42450	42450	1
442	20240605	125400	183519250	42450	42450	42450	42450	0
443	20240605	125300	183519250	42450	42450	42450	42450	0
444	20240605	125200	183519250	42450	42450	42450	42450	0
445	20240605	125100	183519250	42450	42450	42450	42450	1
446	20240605	125000	183476800	42450	42450	42450	42450	15
447	20240605	124900	182840050	42400	42400	42400	42400	1
448	20240605	124800	182797650	42350	42350	42350	42350	0
449	20240605	124700	182797650	42350	42350	42350	42350	0
450	20240605	124600	182797650	42350	42350	42350	42350	0
451	20240605	124500	182797650	42350	42350	42350	42350	0
452	20240605	124400	182797650	42350	42350	42350	42350	0
453	20240605	124300	182797650	42350	42350	42350	42350	0
454	20240605	124200	182797650	42350	42350	42350	42350	0
455	20240605	124100	182797650	42350	42350	42350	42350	1
456	20240605	124000	182755300	42450	42450	42450	42450	19
457	20240605	123900	181948750	42450	42450	42450	42450	75
458	20240605	123800	178765000	42450	42450	42450	42450	0
459	20240605	123700	178765000	42450	42450	42450	42450	0
460	20240605	123600	178765000	42450	42350	42450	42350	38
461	20240605	123500	177154900	42450	42450	42450	42450	2
462	20240605	123400	177070000	42450	42450	42450	42450	1
463	20240605	123300	177027550	42350	42300	42450	42300	4
464	20240605	123200	176858150	42450	42450	42450	42450	1
465	20240605	123100	176815700	42450	42450	42450	42450	0
466	20240605	123000	176815700	42450	42450	42450	42450	3
467	20240605	122900	176688350	42450	42450	42450	42450	0
468	20240605	122800	176688350	42450	42450	42450	42450	0
469	20240605	122700	176688350	42450	42450	42450	42450	0
470	20240605	122600	176688350	42450	42300	42450	42300	11
471	20240605	122500	176221550	42450	42450	42450	42450	2
472	20240605	122400	176136650	42450	42450	42450	42450	0
473	20240605	122300	176136650	42450	42450	42450	42450	0
474	20240605	122200	176136650	42450	42450	42450	42450	0
475	20240605	122100	176136650	42450	42450	42450	42450	0
476	20240605	122000	176136650	42450	42450	42450	42450	0
477	20240605	121900	176136650	42450	42450	42450	42450	1
478	20240605	121800	176094200	42300	42300	42300	42300	1
479	20240605	121700	176051900	42450	42450	42450	42450	21
480	20240605	121600	175160450	42500	42500	42500	42500	0
481	20240605	121500	175160450	42500	42500	42500	42500	0
482	20240605	121400	175160450	42500	42500	42500	42500	0
483	20240605	121300	175160450	42500	42500	42500	42500	0
484	20240605	121200	175160450	42500	42500	42500	42500	0
485	20240605	121100	175160450	42500	42500	42500	42500	2
486	20240605	121000	175075450	42500	42300	42500	42300	2
487	20240605	120900	174990650	42500	42500	42500	42500	0
488	20240605	120800	174990650	42500	42500	42500	42500	0
489	20240605	120700	174990650	42500	42500	42500	42500	0
490	20240605	120600	174990650	42500	42500	42500	42500	0
491	20240605	120500	174990650	42500	42500	42500	42500	0
492	20240605	120400	174990650	42500	42500	42500	42500	0
493	20240605	120300	174990650	42500	42500	42500	42500	2
494	20240605	120200	174905650	42400	42400	42400	42400	1
495	20240605	120100	174863250	42500	42500	42500	42500	0
496	20240605	120000	174863250	42500	42500	42500	42500	0
497	20240605	115900	174863250	42500	42500	42500	42500	1
498	20240605	115800	174820750	42300	42300	42300	42300	0
499	20240605	115700	174820750	42300	42300	42300	42300	0
500	20240605	115600	174820750	42300	42300	42300	42300	0
501	20240605	115500	174820750	42300	42350	42350	42300	2
502	20240605	115400	174736100	42450	42450	42450	42450	0
503	20240605	115300	174736100	42450	42450	42450	42450	0
504	20240605	115200	174736100	42450	42450	42450	42450	1
505	20240605	115100	174693650	42500	42500	42500	42500	0
506	20240605	115000	174693650	42500	42500	42500	42500	0
507	20240605	114900	174693650	42500	42500	42500	42500	1
508	20240605	114800	174651150	42500	42500	42500	42500	1
509	20240605	114700	174608650	42300	42350	42500	42300	65
510	20240605	114600	171854000	42350	42350	42350	42350	0
511	20240605	114500	171854000	42350	42350	42350	42350	0
512	20240605	114400	171854000	42350	42350	42350	42350	0
513	20240605	114300	171854000	42350	42350	42350	42350	1
514	20240605	114200	171811650	42300	42300	42300	42300	0
515	20240605	114100	171811650	42300	42300	42300	42300	0
516	20240605	114000	171811650	42300	42300	42300	42300	0
517	20240605	113900	171811650	42300	42300	42300	42300	1
518	20240605	113800	171769350	42350	42350	42350	42350	4
519	20240605	113700	171599950	42350	42350	42350	42350	0
520	20240605	113600	171599950	42350	42350	42350	42350	0
521	20240605	113500	171599950	42350	42350	42350	42350	0
522	20240605	113400	171599950	42350	42350	42350	42350	0
523	20240605	113300	171599950	42350	42350	42350	42350	0
524	20240605	113200	171599950	42350	42350	42350	42350	252
525	20240605	113100	160927750	42400	42550	42550	42350	101
526	20240605	113000	156649200	42550	42550	42550	42550	0
527	20240605	112900	156649200	42550	42400	42550	42400	30
528	20240605	112800	155376600	42400	42400	42400	42400	0
529	20240605	112700	155376600	42400	42350	42400	42350	126
530	20240605	112600	150039200	42450	42450	42450	42450	0
531	20240605	112500	150039200	42450	42450	42450	42450	1
532	20240605	112400	149996750	42450	42450	42450	42450	0
533	20240605	112300	149996750	42450	42400	42450	42400	205
534	20240605	112200	141303550	42700	42700	42700	42700	0
535	20240605	112100	141303550	42700	42450	42700	42400	3
536	20240605	112000	141176000	42400	42400	42400	42400	0
537	20240605	111900	141176000	42400	42400	42400	42400	0
538	20240605	111800	141176000	42400	42500	42500	42400	18
539	20240605	111700	140412200	42700	42700	42700	42700	0
540	20240605	111600	140412200	42700	42700	42700	42700	2
541	20240605	111500	140326800	42700	42700	42700	42700	1
542	20240605	111400	140284100	42500	42500	42500	42500	0
543	20240605	111300	140284100	42500	42500	42500	42500	1
544	20240605	111200	140241600	42700	42700	42700	42700	1
545	20240605	111100	140198900	42700	42550	42700	42550	7
546	20240605	111000	139900150	42700	42700	42700	42700	1
547	20240605	110900	139857450	42700	42700	42700	42700	1
548	20240605	110800	139814750	42500	42500	42500	42500	0
549	20240605	110700	139814750	42500	42500	42500	42500	0
550	20240605	110600	139814750	42500	42500	42500	42500	0
551	20240605	110500	139814750	42500	42500	42500	42500	0
552	20240605	110400	139814750	42500	42500	42500	42500	0
553	20240605	110300	139814750	42500	42500	42500	42500	1
554	20240605	110200	139772250	42750	42750	42750	42750	0
555	20240605	110100	139772250	42750	42750	42750	42750	2
556	20240605	110000	139686750	42750	42750	42750	42750	0
557	20240605	105900	139686750	42750	42750	42750	42750	0
558	20240605	105800	139686750	42750	42750	42750	42750	0
559	20240605	105700	139686750	42750	42750	42750	42750	1
560	20240605	105600	139644000	42750	42750	42750	42750	1
561	20240605	105500	139601250	42500	42500	42500	42500	0
562	20240605	105400	139601250	42500	42500	42500	42500	0
563	20240605	105300	139601250	42500	42500	42500	42500	1
564	20240605	105200	139558750	42750	42750	42750	42750	0
565	20240605	105100	139558750	42750	42750	42750	42750	0
566	20240605	105000	139558750	42750	42750	42750	42750	0
567	20240605	104900	139558750	42750	42750	42750	42750	0
568	20240605	104800	139558750	42750	42750	42750	42750	0
569	20240605	104700	139558750	42750	42750	42750	42750	0
570	20240605	104600	139558750	42750	42750	42750	42750	0
571	20240605	104500	139558750	42750	42750	42750	42750	0
572	20240605	104400	139558750	42750	42750	42750	42750	23
573	20240605	104300	138575500	42750	42750	42750	42750	1
574	20240605	104200	138532750	42750	42750	42750	42750	1
575	20240605	104100	138490000	42750	42750	42750	42750	0
576	20240605	104000	138490000	42750	42750	42750	42750	0
577	20240605	103900	138490000	42750	42450	42750	42450	949
578	20240605	103800	98162150	42450	42450	42450	42450	12
579	20240605	103700	97652750	42450	42450	42450	42450	0
580	20240605	103600	97652750	42450	42450	42450	42450	0
581	20240605	103500	97652750	42450	42450	42450	42450	0
582	20240605	103400	97652750	42450	42450	42450	42450	0
583	20240605	103300	97652750	42450	42450	42450	42450	0
584	20240605	103200	97652750	42450	42450	42450	42450	0
585	20240605	103100	97652750	42450	42450	42450	42450	0
586	20240605	103000	97652750	42450	42300	42450	42300	69
587	20240605	102900	94731200	42450	42450	42450	42450	0
588	20240605	102800	94731200	42450	42450	42450	42450	49
589	20240605	102700	92651150	42450	42450	42450	42450	0
590	20240605	102600	92651150	42450	42450	42450	42450	1
591	20240605	102500	92608700	42450	42450	42450	42450	0
592	20240605	102400	92608700	42450	42450	42450	42450	1
593	20240605	102300	92566250	42450	42450	42450	42450	1
594	20240605	102200	92523800	42500	42450	42500	42350	792
595	20240605	102100	58937350	42500	42500	42500	42500	1
596	20240605	102000	58894850	42500	42500	42500	42500	0
597	20240605	101900	58894850	42500	42500	42500	42500	0
598	20240605	101800	58894850	42500	42500	42500	42500	0
599	20240605	101700	58894850	42500	42500	42500	42500	5
600	20240605	101600	58682350	42500	42500	42500	42500	30
601	20240605	101500	57407350	42500	42500	42500	42500	0
602	20240605	101400	57407350	42500	42500	42500	42500	0
603	20240605	101300	57407350	42500	42500	42500	42500	1
604	20240605	101200	57364850	42500	42500	42500	42500	0
605	20240605	101100	57364850	42500	42500	42500	42500	0
606	20240605	101000	57364850	42500	42500	42500	42500	0
607	20240605	100900	57364850	42500	42500	42500	42500	125
608	20240605	100800	52052350	42650	42650	42650	42650	0
609	20240605	100700	52052350	42650	42650	42650	42650	0
610	20240605	100600	52052350	42650	42650	42650	42650	0
611	20240605	100500	52052350	42650	42650	42650	42650	0
612	20240605	100400	52052350	42650	42650	42650	42650	0
613	20240605	100300	52052350	42650	42650	42650	42650	0
614	20240605	100200	52052350	42650	42650	42650	42650	13
615	20240605	100100	51497900	42350	42500	42500	42350	50
616	20240605	100000	49379600	42650	42650	42650	42650	1
617	20240605	095900	49336950	42650	42650	42650	42650	0
618	20240605	095800	49336950	42650	42650	42650	42650	2
619	20240605	095700	49251650	42700	42700	42700	42700	0
620	20240605	095600	49251650	42700	42700	42700	42700	0
621	20240605	095500	49251650	42700	42700	42700	42700	60
622	20240605	095400	46689650	42700	42700	42700	42700	0
623	20240605	095300	46689650	42700	42700	42700	42700	0
624	20240605	095200	46689650	42700	42700	42700	42700	0
625	20240605	095100	46689650	42700	42700	42700	42700	0
626	20240605	095000	46689650	42700	42700	42700	42700	0
627	20240605	094900	46689650	42700	42700	42700	42700	1
628	20240605	094800	46646950	42700	42700	42700	42700	0
629	20240605	094700	46646950	42700	42700	42700	42700	0
630	20240605	094600	46646950	42700	42700	42700	42700	0
631	20240605	094500	46646950	42700	42700	42700	42700	0
632	20240605	094400	46646950	42700	42700	42700	42700	0
633	20240605	094300	46646950	42700	42700	42700	42700	0
634	20240605	094200	46646950	42700	42700	42700	42700	0
635	20240605	094100	46646950	42700	42700	42700	42700	0
636	20240605	094000	46646950	42700	42700	42700	42700	2
637	20240605	093900	46561550	42700	42700	42700	42700	1
638	20240605	093800	46518850	42700	42700	42700	42700	0
639	20240605	093700	46518850	42700	42650	42700	42500	29
640	20240605	093600	45285150	42650	42650	42650	42650	1
641	20240605	093500	45242500	42700	42700	42700	42700	0
642	20240605	093400	45242500	42700	42700	42700	42700	0
643	20240605	093300	45242500	42700	42700	42700	42700	0
644	20240605	093200	45242500	42700	42700	42700	42700	0
645	20240605	093100	45242500	42700	42700	42700	42700	1
646	20240605	093000	45199800	42750	42750	42750	42750	0
647	20240605	092900	45199800	42750	42750	42750	42750	0
648	20240605	092800	45199800	42750	42500	42750	42500	128
649	20240605	092700	39753300	42500	42500	42500	42500	0
650	20240605	092600	39753300	42500	42500	42500	42500	0
651	20240605	092500	39753300	42500	42500	42500	42500	0
652	20240605	092400	39753300	42500	42500	42500	42500	125
653	20240605	092300	34440800	42750	42400	42750	42400	72
654	20240605	092200	31383800	42600	42600	42600	42600	0
655	20240605	092100	31383800	42600	42600	42600	42600	84
656	20240605	092000	27805400	42600	42600	42600	42600	0
657	20240605	091900	27805400	42600	42600	42600	42600	0
658	20240605	091800	27805400	42600	42600	42600	42600	0
659	20240605	091700	27805400	42600	42500	42650	42400	185
660	20240605	091600	19935550	42550	42550	42550	42550	0
661	20240605	091500	19935550	42550	42550	42550	42550	0
662	20240605	091400	19935550	42550	42550	42550	42550	0
663	20240605	091300	19935550	42550	42550	42550	42550	0
664	20240605	091200	19935550	42550	42550	42550	42450	216
665	20240605	091100	10760850	42550	42550	42550	42550	0
666	20240605	091000	10760850	42550	42550	42550	42550	3
667	20240605	090900	10633200	42500	42500	42500	42500	0
668	20240605	090800	10633200	42500	42700	42700	42500	68
669	20240605	090700	7729800	42700	42700	42800	42700	24
670	20240605	090600	6704600	42800	42700	42800	42700	13
671	20240605	090500	6149200	42750	42750	42750	42750	14
672	20240605	090400	5550700	42800	42800	42800	42800	0
673	20240605	090300	5550700	42800	42800	42800	42800	5
674	20240605	090200	5336700	42850	42850	42850	42850	0
675	20240605	090100	5336700	42850	42450	42850	42450	2
676	20240605	090000	5251400	42350	42350	42350	42350	124