KissMeData/017800/min/candle-20240605.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240605	190400	3055714550	40500	40500	40500	40500	4056
3	20240605	190300	3055714550	40500	40500	40500	40500	0
4	20240605	190200	3055714550	40500	40500	40500	40500	0
5	20240605	190100	3055714550	40500	40500	40500	40500	0
6	20240605	190000	3055714550	40500	40500	40500	40500	0
7	20240605	185900	3055714550	40500	40500	40500	40500	0
8	20240605	185800	3055714550	40500	40500	40500	40500	0
9	20240605	185700	3055714550	40500	40500	40500	40500	0
10	20240605	185600	3055714550	40500	40500	40500	40500	0
11	20240605	185500	3055714550	40500	40500	40500	40500	0
12	20240605	185400	3055714550	40500	40500	40500	40500	0
13	20240605	185300	3055714550	40500	40500	40500	40500	0
14	20240605	185200	3055714550	40500	40500	40500	40500	0
15	20240605	185100	3055714550	40500	40500	40500	40500	0
16	20240605	185000	3055714550	40500	40500	40500	40500	0
17	20240605	184900	3055714550	40500	40500	40500	40500	0
18	20240605	184800	3055714550	40500	40500	40500	40500	0
19	20240605	184700	3055714550	40500	40500	40500	40500	0
20	20240605	184600	3055714550	40500	40500	40500	40500	0
21	20240605	184500	3055714550	40500	40500	40500	40500	0
22	20240605	184400	3055714550	40500	40500	40500	40500	0
23	20240605	184300	3055714550	40500	40500	40500	40500	0
24	20240605	184200	3055714550	40500	40500	40500	40500	0
25	20240605	184100	3055714550	40500	40500	40500	40500	0
26	20240605	184000	3055714550	40500	40500	40500	40500	0
27	20240605	183900	3055714550	40500	40500	40500	40500	0
28	20240605	183800	3055714550	40500	40500	40500	40500	0
29	20240605	183700	3055714550	40500	40500	40500	40500	0
30	20240605	183600	3055714550	40500	40500	40500	40500	0
31	20240605	183500	3055714550	40500	40500	40500	40500	0
32	20240605	183400	3055714550	40500	40500	40500	40500	4056
33	20240605	183300	3055714550	40500	40500	40500	40500	0
34	20240605	183200	3055714550	40500	40500	40500	40500	0
35	20240605	183100	3055714550	40500	40500	40500	40500	0
36	20240605	183000	3055714550	40500	40500	40500	40500	0
37	20240605	182900	3055714550	40500	40500	40500	40500	0
38	20240605	182800	3055714550	40500	40500	40500	40500	0
39	20240605	182700	3055714550	40500	40500	40500	40500	0
40	20240605	182600	3055714550	40500	40500	40500	40500	0
41	20240605	182500	3055714550	40500	40500	40500	40500	0
42	20240605	182400	3055714550	40500	40500	40500	40500	0
43	20240605	182300	3055714550	40500	40500	40500	40500	0
44	20240605	182200	3055714550	40500	40500	40500	40500	0
45	20240605	182100	3055714550	40500	40500	40500	40500	0
46	20240605	182000	3055714550	40500	40500	40500	40500	0
47	20240605	181900	3055714550	40500	40500	40500	40500	0
48	20240605	181800	3055714550	40500	40500	40500	40500	0
49	20240605	181700	3055714550	40500	40500	40500	40500	0
50	20240605	181600	3055714550	40500	40500	40500	40500	0
51	20240605	181500	3055714550	40500	40500	40500	40500	0
52	20240605	181400	3055714550	40500	40500	40500	40500	0
53	20240605	181300	3055714550	40500	40500	40500	40500	0
54	20240605	181200	3055714550	40500	40500	40500	40500	0
55	20240605	181100	3055714550	40500	40500	40500	40500	0
56	20240605	181000	3055714550	40500	40500	40500	40500	0
57	20240605	180900	3055714550	40500	40500	40500	40500	0
58	20240605	180800	3055714550	40500	40500	40500	40500	0
59	20240605	180700	3055714550	40500	40500	40500	40500	0
60	20240605	180600	3055714550	40500	40500	40500	40500	0
61	20240605	180500	3055714550	40500	40500	40500	40500	0
62	20240605	180400	3055714550	40500	40500	40500	40500	4056
63	20240605	180300	3055714550	40500	40500	40500	40500	0
64	20240605	180200	3055714550	40500	40500	40500	40500	0
65	20240605	180100	3055714550	40500	40500	40500	40500	0
66	20240605	180000	3055714550	40500	40500	40500	40500	0
67	20240605	175900	3055714550	40500	40500	40500	40500	0
68	20240605	175800	3055714550	40500	40500	40500	40500	0
69	20240605	175700	3055714550	40500	40500	40500	40500	0
70	20240605	175600	3055714550	40500	40500	40500	40500	0
71	20240605	175500	3055714550	40500	40500	40500	40500	0
72	20240605	175400	3055714550	40500	40500	40500	40500	0
73	20240605	175300	3055714550	40500	40500	40500	40500	0
74	20240605	175200	3055714550	40500	40500	40500	40500	0
75	20240605	175100	3055714550	40500	40500	40500	40500	0
76	20240605	175000	3055714550	40500	40500	40500	40500	0
77	20240605	174900	3055714550	40500	40500	40500	40500	0
78	20240605	174800	3055714550	40500	40500	40500	40500	0
79	20240605	174700	3055714550	40500	40500	40500	40500	0
80	20240605	174600	3055714550	40500	40500	40500	40500	0
81	20240605	174500	3055714550	40500	40500	40500	40500	0
82	20240605	174400	3055714550	40500	40500	40500	40500	0
83	20240605	174300	3055714550	40500	40500	40500	40500	0
84	20240605	174200	3055714550	40500	40500	40500	40500	0
85	20240605	174100	3055714550	40500	40500	40500	40500	0
86	20240605	174000	3055714550	40500	40500	40500	40500	0
87	20240605	173900	3055714550	40500	40500	40500	40500	0
88	20240605	173800	3055714550	40500	40500	40500	40500	0
89	20240605	173700	3055714550	40500	40500	40500	40500	0
90	20240605	173600	3055714550	40500	40500	40500	40500	0
91	20240605	173500	3055714550	40500	40500	40500	40500	0
92	20240605	173400	3055714550	40500	40500	40500	40500	4056
93	20240605	173300	3055714550	40500	40500	40500	40500	0
94	20240605	173200	3055714550	40500	40500	40500	40500	0
95	20240605	173100	3055714550	40500	40500	40500	40500	0
96	20240605	173000	3055714550	40500	40500	40500	40500	0
97	20240605	172900	3055714550	40500	40500	40500	40500	0
98	20240605	172800	3055714550	40500	40500	40500	40500	0
99	20240605	172700	3055714550	40500	40500	40500	40500	0
100	20240605	172600	3055714550	40500	40500	40500	40500	0
101	20240605	172500	3055714550	40500	40500	40500	40500	0
102	20240605	172400	3055714550	40500	40500	40500	40500	0
103	20240605	172300	3055714550	40500	40500	40500	40500	0
104	20240605	172200	3055714550	40500	40500	40500	40500	0
105	20240605	172100	3055714550	40500	40500	40500	40500	0
106	20240605	172000	3055714550	40500	40500	40500	40500	0
107	20240605	171900	3055714550	40500	40500	40500	40500	0
108	20240605	171800	3055714550	40500	40500	40500	40500	0
109	20240605	171700	3055714550	40500	40500	40500	40500	0
110	20240605	171600	3055714550	40500	40500	40500	40500	0
111	20240605	171500	3055714550	40500	40500	40500	40500	0
112	20240605	171400	3055714550	40500	40500	40500	40500	0
113	20240605	171300	3055714550	40500	40500	40500	40500	0
114	20240605	171200	3055714550	40500	40500	40500	40500	0
115	20240605	171100	3055714550	40500	40500	40500	40500	0
116	20240605	171000	3055714550	40500	40500	40500	40500	0
117	20240605	170900	3055714550	40500	40500	40500	40500	0
118	20240605	170800	3055714550	40500	40500	40500	40500	0
119	20240605	170700	3055714550	40500	40500	40500	40500	0
120	20240605	170600	3055714550	40500	40500	40500	40500	0
121	20240605	170500	3055714550	40500	40500	40500	40500	0
122	20240605	170400	3055714550	40500	40500	40500	40500	4056
123	20240605	170300	3055714550	40500	40500	40500	40500	0
124	20240605	170200	3055714550	40500	40500	40500	40500	0
125	20240605	170100	3055714550	40500	40500	40500	40500	0
126	20240605	170000	3055714550	40500	40500	40500	40500	0
127	20240605	165900	3055714550	40500	40500	40500	40500	0
128	20240605	165800	3055714550	40500	40500	40500	40500	0
129	20240605	165700	3055714550	40500	40500	40500	40500	0
130	20240605	165600	3055714550	40500	40500	40500	40500	0
131	20240605	165500	3055714550	40500	40500	40500	40500	0
132	20240605	165400	3055714550	40500	40500	40500	40500	0
133	20240605	165300	3055714550	40500	40500	40500	40500	0
134	20240605	165200	3055714550	40500	40500	40500	40500	0
135	20240605	165100	3055714550	40500	40500	40500	40500	0
136	20240605	165000	3055714550	40500	40500	40500	40500	0
137	20240605	164900	3055714550	40500	40500	40500	40500	0
138	20240605	164800	3055714550	40500	40500	40500	40500	0
139	20240605	164700	3055714550	40500	40500	40500	40500	0
140	20240605	164600	3055714550	40500	40500	40500	40500	0
141	20240605	164500	3055714550	40500	40500	40500	40500	0
142	20240605	164400	3055714550	40500	40500	40500	40500	0
143	20240605	164300	3055714550	40500	40500	40500	40500	0
144	20240605	164200	3055714550	40500	40500	40500	40500	0
145	20240605	164100	3055714550	40500	40500	40500	40500	0
146	20240605	164000	3055714550	40500	40500	40500	40500	0
147	20240605	163900	3055714550	40500	40500	40500	40500	0
148	20240605	163800	3055714550	40500	40500	40500	40500	0
149	20240605	163700	3055714550	40500	40500	40500	40500	0
150	20240605	163600	3055714550	40500	40500	40500	40500	0
151	20240605	163500	3055714550	40500	40500	40500	40500	0
152	20240605	163400	3055714550	40500	40500	40500	40500	4056
153	20240605	163300	3055714550	40500	40500	40500	40500	0
154	20240605	163200	3055714550	40500	40500	40500	40500	0
155	20240605	163100	3055714550	40500	40500	40500	40500	0
156	20240605	163000	3055714550	40500	40500	40500	40500	0
157	20240605	162900	3055714550	40500	40500	40500	40500	0
158	20240605	162800	3055714550	40500	40500	40500	40500	0
159	20240605	162700	3055714550	40500	40500	40500	40500	0
160	20240605	162600	3055714550	40500	40500	40500	40500	0
161	20240605	162500	3055714550	40500	40500	40500	40500	0
162	20240605	162400	3055714550	40500	40500	40500	40500	0
163	20240605	162300	3055714550	40500	40500	40500	40500	0
164	20240605	162200	3055714550	40500	40500	40500	40500	0
165	20240605	162100	3055714550	40500	40500	40500	40500	0
166	20240605	162000	3055714550	40500	40500	40500	40500	0
167	20240605	161900	3055714550	40500	40500	40500	40500	0
168	20240605	161800	3055714550	40500	40500	40500	40500	0
169	20240605	161700	3055714550	40500	40500	40500	40500	0
170	20240605	161600	3055714550	40500	40500	40500	40500	0
171	20240605	161500	3055714550	40500	40500	40500	40500	0
172	20240605	161400	3055714550	40500	40500	40500	40500	0
173	20240605	161300	3055714550	40500	40500	40500	40500	0
174	20240605	161200	3055714550	40500	40500	40500	40500	0
175	20240605	161100	3055714550	40500	40500	40500	40500	0
176	20240605	161000	3055714550	40500	40500	40500	40500	0
177	20240605	160900	3055714550	40500	40500	40500	40500	0
178	20240605	160800	3055714550	40500	40500	40500	40500	0
179	20240605	160700	3055714550	40500	40500	40500	40500	0
180	20240605	160600	3055714550	40500	40500	40500	40500	0
181	20240605	160500	3055714550	40500	40500	40500	40500	0
182	20240605	160400	3055714550	40500	40500	40500	40500	4056
183	20240605	160300	3055714550	40500	40500	40500	40500	0
184	20240605	160200	3055714550	40500	40500	40500	40500	0
185	20240605	160100	3055714550	40500	40500	40500	40500	0
186	20240605	160000	3055714550	40500	40500	40500	40500	0
187	20240605	155900	3055714550	40500	40500	40500	40500	0
188	20240605	155800	3055714550	40500	40500	40500	40500	0
189	20240605	155700	3055714550	40500	40500	40500	40500	0
190	20240605	155600	3055714550	40500	40500	40500	40500	0
191	20240605	155500	3055714550	40500	40500	40500	40500	0
192	20240605	155400	3055714550	40500	40500	40500	40500	0
193	20240605	155300	3055714550	40500	40500	40500	40500	0
194	20240605	155200	3055714550	40500	40500	40500	40500	0
195	20240605	155100	3055714550	40500	40500	40500	40500	0
196	20240605	155000	3055714550	40500	40500	40500	40500	0
197	20240605	154900	3055714550	40500	40500	40500	40500	0
198	20240605	154800	3055714550	40500	40500	40500	40500	0
199	20240605	154700	3055714550	40500	40500	40500	40500	0
200	20240605	154600	3055714550	40500	40500	40500	40500	0
201	20240605	154500	3055714550	40500	40500	40500	40500	0
202	20240605	154400	3055714550	40500	40500	40500	40500	0
203	20240605	154300	3055714550	40500	40500	40500	40500	0
204	20240605	154200	3055714550	40500	40500	40500	40500	0
205	20240605	154100	3055714550	40500	40500	40500	40500	0
206	20240605	154000	3055714550	40500	40500	40500	40500	0
207	20240605	153900	3055714550	40500	40500	40500	40500	0
208	20240605	153800	3055714550	40500	40500	40500	40500	0
209	20240605	153700	3055714550	40500	40500	40500	40500	0
210	20240605	153600	3055714550	40500	40500	40500	40500	0
211	20240605	153500	3055714550	40500	40500	40500	40500	0
212	20240605	153400	3055714550	40500	40500	40500	40500	4056
213	20240605	153300	3055714550	40500	40500	40500	40500	0
214	20240605	153200	3055714550	40500	40500	40500	40500	0
215	20240605	153100	3055714550	40500	40500	40500	40500	0
216	20240605	153000	3055714550	40500	40500	40500	40500	4056
217	20240605	152900	2891446550	40550	40550	40550	40550	0
218	20240605	152800	2891446550	40550	40550	40550	40550	0
219	20240605	152700	2891446550	40550	40550	40550	40550	0
220	20240605	152600	2891446550	40550	40550	40550	40550	0
221	20240605	152500	2891446550	40550	40550	40550	40550	0
222	20240605	152400	2891446550	40550	40550	40550	40550	0
223	20240605	152300	2891446550	40550	40550	40550	40550	0
224	20240605	152200	2891446550	40550	40550	40550	40550	0
225	20240605	152100	2891446550	40550	40550	40550	40550	0
226	20240605	152000	2891446550	40550	40550	40550	40550	0
227	20240605	151900	2891446550	40550	40500	40550	40400	1078
228	20240605	151800	2847830750	40450	40500	40500	40450	212
229	20240605	151700	2839252300	40450	40450	40500	40450	123
230	20240605	151600	2834275900	40500	40450	40500	40450	37
231	20240605	151500	2832777450	40500	40450	40500	40450	48
232	20240605	151400	2830833700	40450	40450	40500	40450	31
233	20240605	151300	2829578350	40450	40450	40450	40450	4
234	20240605	151200	2829416550	40500	40400	40500	40400	35
235	20240605	151100	2827999300	40400	40400	40500	40400	35
236	20240605	151000	2826582250	40450	40350	40450	40350	4
237	20240605	150900	2826420700	40450	40400	40450	40350	110
238	20240605	150800	2821971550	40400	40400	40450	40350	122
239	20240605	150700	2817042650	40450	40500	40500	40400	151
240	20240605	150600	2810936950	40500	40450	40500	40450	24
241	20240605	150500	2809965100	40450	40450	40500	40400	23
242	20240605	150400	2809034200	40400	40400	40500	40400	12
243	20240605	150300	2808548400	40550	40550	40550	40400	42
244	20240605	150200	2806846100	40450	40450	40600	40450	25
245	20240605	150100	2805831700	40600	40450	40600	40400	813
246	20240605	150000	2772904800	40350	40400	40600	40350	36
247	20240605	145900	2771445850	40400	40500	40600	40400	252
248	20240605	145800	2761237900	40400	40500	40600	40400	2109
249	20240605	145700	2675631850	40600	40550	40600	40550	161
250	20240605	145600	2669101950	40550	40550	40600	40550	49
251	20240605	145500	2667113150	40550	40600	40650	40550	37
252	20240605	145400	2665610800	40550	40650	40650	40500	27
253	20240605	145300	2664513500	40500	40500	40650	40500	44
254	20240605	145200	2662726250	40600	40600	40650	40500	32
255	20240605	145100	2661426800	40500	40500	40600	40500	13
256	20240605	145000	2660899200	40650	40550	40650	40500	40
257	20240605	144900	2659274050	40600	40600	40600	40600	29
258	20240605	144800	2658096650	40600	40600	40600	40600	29
259	20240605	144700	2656919250	40600	40600	40600	40600	133
260	20240605	144600	2651519450	40700	40650	40700	40450	358
261	20240605	144500	2636974050	40650	40650	40650	40650	11
262	20240605	144400	2636526900	40500	40550	40650	40500	77
263	20240605	144300	2633398350	40500	40650	40650	40500	60
264	20240605	144200	2630963950	40650	40650	40650	40650	11
265	20240605	144100	2630516800	40400	40650	40650	40400	30
266	20240605	144000	2629297550	40650	40650	40650	40650	32
267	20240605	143900	2627996750	40350	40500	40500	40350	6
268	20240605	143800	2627754200	40650	40650	40650	40500	30
269	20240605	143700	2626534850	40650	40650	40650	40650	31
270	20240605	143600	2625274700	40500	40650	40650	40500	49
271	20240605	143500	2623287700	40600	40350	40600	40350	61
272	20240605	143400	2620821350	40650	40550	40650	40350	106
273	20240605	143300	2616522800	40500	40600	40600	40500	58
274	20240605	143200	2614171150	40600	40550	40600	40550	21
275	20240605	143100	2613318600	40650	40650	40650	40600	73
276	20240605	143000	2610353100	40650	40650	40650	40650	29
277	20240605	142900	2609174250	40600	40650	40650	40600	14
278	20240605	142800	2608605250	40650	40650	40650	40600	34
279	20240605	142700	2607223300	40650	40650	40650	40600	63
280	20240605	142600	2604663600	40600	40600	40650	40600	13
281	20240605	142500	2604135250	40650	40700	40700	40650	40
282	20240605	142400	2602507750	40700	40700	40700	40700	20
283	20240605	142300	2601693750	40700	40650	40700	40650	16
284	20240605	142200	2601042650	40650	40700	40700	40650	35
285	20240605	142100	2599618450	40700	40700	40700	40700	34
286	20240605	142000	2598234650	40650	40650	40650	40650	1
287	20240605	141900	2598194000	40700	40700	40700	40700	47
288	20240605	141800	2596281100	40700	40700	40750	40650	1582
289	20240605	141700	2531894850	40650	40700	40700	40650	10
290	20240605	141600	2531487950	40700	40700	40700	40650	1435
291	20240605	141500	2473087600	40700	40700	40700	40700	31
292	20240605	141400	2471825900	40650	40700	40700	40650	11
293	20240605	141300	2471378250	40700	40700	40700	40700	684
294	20240605	141200	2443539450	40700	40700	40700	40650	35
295	20240605	141100	2442115000	40700	40550	40700	40550	2062
296	20240605	141000	2358326400	40600	40600	40600	40600	30
297	20240605	140900	2357108400	40600	40550	40600	40550	22
298	20240605	140800	2356215250	40600	40600	40600	40550	31
299	20240605	140700	2354956700	40600	40600	40600	40600	11
300	20240605	140600	2354510100	40600	40550	40600	40550	41
301	20240605	140500	2352845650	40550	40600	40600	40550	21
302	20240605	140400	2351993100	40600	40600	40600	40600	11
303	20240605	140300	2351546500	40600	40600	40600	40600	30
304	20240605	140200	2350328500	40600	40600	40600	40600	72
305	20240605	140100	2347405300	40600	40500	40600	40500	56
306	20240605	140000	2345136300	40600	40600	40600	40600	30
307	20240605	135900	2343918300	40400	40600	40650	40400	35
308	20240605	135800	2342496850	40600	40600	40600	40600	64
309	20240605	135700	2339898450	40600	40600	40600	40600	22
310	20240605	135600	2339005250	40600	40550	40600	40350	71
311	20240605	135500	2336123950	40500	40500	40500	40500	198
312	20240605	135400	2328104950	40500	40350	40500	40350	56
313	20240605	135300	2325844450	40350	40400	40550	40350	72
314	20240605	135200	2322934350	40500	40450	40500	40450	132
315	20240605	135100	2317590300	40500	40500	40500	40500	33
316	20240605	135000	2316253800	40500	40500	40550	40500	26
317	20240605	134900	2315199750	40500	40500	40500	40500	7
318	20240605	134800	2314916250	40550	40550	40550	40550	43
319	20240605	134700	2313172600	40550	40550	40600	40550	27
320	20240605	134600	2312076700	40550	40600	40600	40550	24
321	20240605	134500	2311102500	40550	40550	40550	40550	9
322	20240605	134400	2310737550	40550	40550	40600	40550	56
323	20240605	134300	2308465700	40550	40600	40600	40500	27
324	20240605	134200	2307369950	40500	40500	40500	40500	5
325	20240605	134100	2307167450	40500	40500	40600	40500	32
326	20240605	134000	2305869450	40500	40500	40550	40500	24
327	20240605	133900	2304896400	40500	40350	40500	40300	20
328	20240605	133800	2304087900	40600	40350	40600	40350	27
329	20240605	133700	2302993450	40350	40350	40600	40350	26
330	20240605	133600	2301939100	40350	40550	40550	40300	611
331	20240605	133500	2277271400	40550	40500	40550	40400	546
332	20240605	133400	2255197850	40500	40500	40600	40500	27
333	20240605	133300	2254102250	40500	40500	40500	40500	5
334	20240605	133200	2253899750	40500	40500	40600	40500	27
335	20240605	133100	2252804250	40500	40500	40600	40500	31
336	20240605	133000	2251546650	40500	40550	40550	40500	15
337	20240605	132900	2250938500	40550	40550	40600	40550	25
338	20240605	132800	2249923750	40600	40600	40650	40600	35
339	20240605	132700	2248501700	40600	40600	40600	40600	20
340	20240605	132600	2247689700	40600	40600	40600	40550	47
341	20240605	132500	2245781650	40600	40650	40650	40600	22
342	20240605	132400	2244887400	40650	40650	40650	40650	20
343	20240605	132300	2244074400	40650	40600	40650	40600	1088
344	20240605	132200	2199851200	40650	40650	40650	40650	26
345	20240605	132100	2198794300	40650	40650	40650	40650	21
346	20240605	132000	2197940650	40600	40600	40600	40600	5
347	20240605	131900	2197737650	40600	40650	40650	40600	22
348	20240605	131800	2196843450	40650	40600	40650	40600	99
349	20240605	131700	2192819200	40600	40600	40600	40600	39
350	20240605	131600	2191235800	40600	40700	40700	40600	27
351	20240605	131500	2190137000	40700	40650	40700	40650	62
352	20240605	131400	2187615950	40650	40700	40700	40650	55
353	20240605	131300	2185379650	40700	40750	40750	40700	21
354	20240605	131200	2184523950	40750	40650	40750	40650	60
355	20240605	131100	2182082850	40700	40700	40700	40700	91
356	20240605	131000	2178379150	40650	40650	40700	40650	839
357	20240605	130900	2144231950	40700	40650	40700	40650	22
358	20240605	130800	2143336600	40650	40650	40650	40650	54
359	20240605	130700	2141141500	40650	40700	40700	40650	120
360	20240605	130600	2136259550	40650	40750	40750	40650	187
361	20240605	130500	2128648300	40750	40750	40750	40750	0
362	20240605	130400	2128648300	40750	40700	40750	40700	71
363	20240605	130300	2125757600	40750	40750	40750	40750	23
364	20240605	130200	2124820350	40700	40750	40750	40700	51
365	20240605	130100	2122742750	40700	40700	40700	40700	6
366	20240605	130000	2122498550	40750	40750	40750	40750	20
367	20240605	125900	2121683550	40700	40750	40750	40700	25
368	20240605	125800	2120665000	40750	40700	40750	40700	102
369	20240605	125700	2116513550	40750	40750	40750	40750	21
370	20240605	125600	2115657800	40750	40750	40750	40750	21
371	20240605	125500	2114802050	40700	40700	40700	40700	18
372	20240605	125400	2114069450	40750	40750	40750	40750	22
373	20240605	125300	2113172950	40750	40750	40750	40750	31
374	20240605	125200	2111909700	40700	40700	40700	40700	3
375	20240605	125100	2111787600	40750	40750	40750	40750	20
376	20240605	125000	2110972600	40700	40700	40750	40700	426
377	20240605	124900	2093633350	40700	40700	40700	40700	1
378	20240605	124800	2093592650	40750	40750	40750	40700	134
379	20240605	124700	2088137700	40700	40750	40750	40700	41
380	20240605	124600	2086467950	40700	40700	40700	40700	3
381	20240605	124500	2086345850	40750	40700	40750	40700	26
382	20240605	124400	2085286650	40750	40750	40750	40750	29
383	20240605	124300	2084104900	40700	40700	40700	40700	2
384	20240605	124200	2084023500	40750	40700	40750	40700	21
385	20240605	124100	2083167800	40750	40750	40750	40750	21
386	20240605	124000	2082312050	40700	40750	40750	40700	23
387	20240605	123900	2081374900	40700	40700	40700	40700	50
388	20240605	123800	2079339900	40750	40700	40750	40700	30
389	20240605	123700	2078117900	40700	40750	40750	40700	27
390	20240605	123600	2077017950	40700	40700	40700	40700	5
391	20240605	123500	2076814450	40750	40700	40750	40700	21
392	20240605	123400	2075958750	40700	40750	40750	40700	64
393	20240605	123300	2073352900	40750	40700	40750	40650	1667
394	20240605	123200	2005502900	40700	40700	40700	40700	20
395	20240605	123100	2004688900	40650	40700	40700	40650	28
396	20240605	123000	2003549350	40650	40700	40700	40650	10
397	20240605	122900	2003142650	40700	40650	40700	40650	77
398	20240605	122800	2000011600	40650	40650	40700	40650	28
399	20240605	122700	1998872350	40700	40700	40700	40700	0
400	20240605	122600	1998872350	40700	40650	40700	40650	40
401	20240605	122500	1997245350	40650	40700	40700	40650	32
402	20240605	122400	1995943500	40700	40700	40700	40700	8
403	20240605	122300	1995617900	40700	40700	40700	40700	20
404	20240605	122200	1994803900	40700	40650	40700	40650	22
405	20240605	122100	1993908550	40650	40700	40700	40650	22
406	20240605	122000	1993014150	40700	40650	40700	40650	22
407	20240605	121900	1992118850	40700	40600	40700	40600	22
408	20240605	121800	1991223600	40650	40700	40700	40650	75
409	20240605	121700	1988173800	40650	40650	40650	40650	82
410	20240605	121600	1984840500	40700	40650	40700	40650	22
411	20240605	121500	1983945200	40700	40700	40700	40700	21
412	20240605	121400	1983090500	40700	40700	40700	40700	0
413	20240605	121300	1983090500	40700	40650	40700	40650	21
414	20240605	121200	1982235850	40700	40700	40700	40700	21
415	20240605	121100	1981381150	40650	40650	40650	40650	0
416	20240605	121000	1981381150	40650	40550	40650	40550	185
417	20240605	120900	1973861050	40650	40650	40650	40550	23
418	20240605	120800	1972926200	40600	40600	40600	40600	1
419	20240605	120700	1972885600	40650	40550	40650	40550	31
420	20240605	120600	1971626050	40650	40650	40650	40650	21
421	20240605	120500	1970772400	40600	40650	40650	40600	52
422	20240605	120400	1968661000	40650	40600	40650	40600	21
423	20240605	120300	1967807400	40650	40650	40650	40650	21
424	20240605	120200	1966953750	40650	40650	40650	40650	0
425	20240605	120100	1966953750	40650	40600	40650	40600	23
426	20240605	120000	1966018950	40650	40650	40650	40650	21
427	20240605	115900	1965165300	40650	40650	40650	40650	0
428	20240605	115800	1965165300	40650	40600	40650	40600	32
429	20240605	115700	1963864550	40600	40650	40650	40600	21
430	20240605	115600	1963010950	40650	40650	40650	40650	21
431	20240605	115500	1962157300	40600	40600	40600	40600	2
432	20240605	115400	1962076100	40650	40650	40650	40650	20
433	20240605	115300	1961263100	40750	40750	40750	40750	21
434	20240605	115200	1960407350	40750	40550	40750	40550	11
435	20240605	115100	1959959350	40750	40700	40750	40700	31
436	20240605	115000	1958696600	40700	40750	40750	40700	41
437	20240605	114900	1957026850	40550	40700	40700	40550	1321
438	20240605	114800	1903352900	40750	40750	40750	40750	20
439	20240605	114700	1902537900	40750	40700	40750	40700	2518
440	20240605	114600	1800051450	40600	40600	40600	40600	0
441	20240605	114500	1800051450	40600	40650	40650	40600	22
442	20240605	114400	1799157200	40600	40700	40700	40600	32
443	20240605	114300	1797855900	40650	40600	40650	40600	98
444	20240605	114200	1793876750	40600	40650	40650	40600	538
445	20240605	114100	1772007100	40650	40650	40650	40650	21
446	20240605	114000	1771153450	40650	40650	40650	40650	64
447	20240605	113900	1768551850	40600	40600	40650	40600	746
448	20240605	113800	1738262750	40600	40600	40600	40600	28
449	20240605	113700	1737125950	40600	40550	40600	40550	5
450	20240605	113600	1736923000	40600	40550	40600	40500	125
451	20240605	113500	1731852750	40550	40550	40550	40550	21
452	20240605	113400	1731001200	40550	40600	40600	40550	31
453	20240605	113300	1729743100	40500	40600	40600	40500	18
454	20240605	113200	1729012400	40650	40650	40650	40650	20
455	20240605	113100	1728199400	40650	40650	40650	40650	21
456	20240605	113000	1727345750	40500	40600	40650	40500	490
457	20240605	112900	1707454950	40600	40600	40600	40600	21
458	20240605	112800	1706602350	40550	40550	40600	40550	162
459	20240605	112700	1700028000	40450	40450	40450	40450	4
460	20240605	112600	1699866200	40600	40600	40600	40600	28
461	20240605	112500	1698729400	40600	40600	40600	40600	21
462	20240605	112400	1697876800	40450	40450	40450	40450	1
463	20240605	112300	1697836350	40450	40600	40600	40450	59
464	20240605	112200	1695446800	40600	40600	40600	40600	22
465	20240605	112100	1694553600	40500	40600	40600	40500	30
466	20240605	112000	1693338500	40500	40450	40500	40450	8
467	20240605	111900	1693014550	40450	40450	40450	40450	6
468	20240605	111800	1692771850	40350	40350	40350	40350	2
469	20240605	111700	1692691150	40500	40250	40500	40250	110
470	20240605	111600	1688242100	40500	40650	40650	40150	301
471	20240605	111500	1676062550	40500	40550	40650	40500	687
472	20240605	111400	1648143400	40550	40550	40550	40550	56
473	20240605	111300	1645872600	40550	40550	40550	40550	20
474	20240605	111200	1645061600	40500	40500	40550	40500	9
475	20240605	111100	1644697050	40500	40450	40650	40000	2745
476	20240605	111000	1534184800	40600	40650	40650	40200	1889
477	20240605	110900	1457876850	40800	40500	40800	40500	460
478	20240605	110800	1439233750	40800	40800	40800	40550	487
479	20240605	110700	1419447550	40800	40650	40800	40650	60
480	20240605	110600	1417003050	40750	40750	40750	40600	43
481	20240605	110500	1415251000	40600	40600	40600	40600	1
482	20240605	110400	1415210400	40550	40650	40800	40550	73
483	20240605	110300	1412239900	40650	40600	40800	40400	1662
484	20240605	110200	1344622350	40650	40650	40650	40650	54
485	20240605	110100	1342427250	40600	40400	40600	40400	21
486	20240605	110000	1341574850	40400	40650	40650	40400	22
487	20240605	105900	1340680800	40650	40650	40650	40650	0
488	20240605	105800	1340680800	40650	40400	40650	40400	21
489	20240605	105700	1339827400	40400	40450	40600	40400	60
490	20240605	105600	1337398500	40600	40600	40600	40600	1
491	20240605	105500	1337357900	40600	40400	40600	40400	27
492	20240605	105400	1336262150	40600	40600	40600	40400	32
493	20240605	105300	1334963350	40600	40600	40600	40600	10
494	20240605	105200	1334557350	40600	40400	40600	40400	26
495	20240605	105100	1333502750	40650	40500	40650	40400	112
496	20240605	105000	1328972000	40650	40650	40650	40650	0
497	20240605	104900	1328972000	40650	40500	40650	40500	26
498	20240605	104800	1327915850	40400	40600	40650	40400	156
499	20240605	104700	1321606650	40650	40650	40650	40650	21
500	20240605	104600	1320753000	40650	40650	40650	40650	38
501	20240605	104500	1319208300	40650	40650	40650	40450	170
502	20240605	104400	1312298250	40650	40600	40650	40450	113
503	20240605	104300	1307711150	40450	40450	40750	40400	5805
504	20240605	104200	1071944650	40450	40450	40450	40450	100
505	20240605	104100	1067899650	40450	40450	40450	40450	3
506	20240605	104000	1067778300	40450	40450	40450	40450	94
507	20240605	103900	1063976000	40500	40450	40500	40450	48
508	20240605	103800	1062033400	40450	40550	40550	40400	34
509	20240605	103700	1060656600	40500	40500	40500	40500	39
510	20240605	103600	1059077100	40500	40450	40500	40400	768
511	20240605	103500	1027980000	40450	40400	40450	40400	147
512	20240605	103400	1022033900	40500	40500	40500	40500	0
513	20240605	103300	1022033900	40500	40450	40500	40400	226
514	20240605	103200	1012891350	40500	40450	40500	40450	99
515	20240605	103100	1008884550	40450	40450	40450	40450	55
516	20240605	103000	1006659800	40450	40400	40500	40400	80
517	20240605	102900	1003423150	40450	40450	40450	40400	64
518	20240605	102800	1000835550	40400	40450	40450	40400	102
519	20240605	102700	996710150	40450	40400	40450	40400	82
520	20240605	102600	993393400	40450	40450	40450	40450	21
521	20240605	102500	992543950	40450	40300	40450	40250	5575
522	20240605	102400	767136150	40150	40150	40150	40150	1
523	20240605	102300	767096000	40200	40200	40200	40200	0
524	20240605	102200	767096000	40200	40250	40250	40200	22
525	20240605	102100	766210600	40150	40150	40150	40150	1
526	20240605	102000	766170450	40250	40200	40250	40200	845
527	20240605	101900	732195150	40200	40150	40200	40150	39
528	20240605	101800	730629250	40200	40150	40200	40150	32
529	20240605	101700	729342900	40200	40200	40200	40200	1
530	20240605	101600	729302700	40200	40200	40200	40200	36
531	20240605	101500	727855500	40200	40150	40200	40150	9
532	20240605	101400	727493750	40200	40300	40300	40150	435
533	20240605	101300	710004100	40300	40300	40300	40300	3
534	20240605	101200	709883200	40300	40200	40300	40200	4
535	20240605	101100	709722100	40300	40300	40300	40300	446
536	20240605	101000	691748300	40300	40300	40300	40300	27
537	20240605	100900	690660200	40250	40200	40250	40200	2
538	20240605	100800	690579750	40200	40300	40300	40200	522
539	20240605	100700	669543250	40250	40300	40300	40250	12
540	20240605	100600	669060200	40300	40300	40300	40300	20
541	20240605	100500	668254200	40250	40300	40300	40250	418
542	20240605	100400	651409600	40250	40250	40250	40250	2
543	20240605	100300	651329100	40250	40250	40250	40250	45
544	20240605	100200	649517850	40200	40200	40200	40200	1
545	20240605	100100	649477650	40250	40250	40250	40200	327
546	20240605	100000	636317200	40200	40250	40250	40200	3
547	20240605	095900	636196550	40050	40250	40250	40050	628
548	20240605	095800	610964950	40250	40250	40250	40250	65
549	20240605	095700	608348700	40050	40050	40050	40050	300
550	20240605	095600	596333700	40200	40200	40200	40200	275
551	20240605	095500	585278700	40200	40200	40200	40200	0
552	20240605	095400	585278700	40200	40200	40200	40200	178
553	20240605	095300	578123100	40250	40250	40250	40250	0
554	20240605	095200	578123100	40250	40250	40250	40250	0
555	20240605	095100	578123100	40250	40250	40250	40250	8
556	20240605	095000	577801100	40200	40200	40200	40200	5
557	20240605	094900	577600100	40350	40350	40350	40350	0
558	20240605	094800	577600100	40350	40350	40350	40350	601
559	20240605	094700	553349750	40350	40350	40350	40350	177
560	20240605	094600	546207800	40350	40350	40350	40350	54
561	20240605	094500	544028900	40300	40200	40300	40200	40
562	20240605	094400	542418650	40250	40250	40250	40250	300
563	20240605	094300	530343650	40100	40100	40100	40100	0
564	20240605	094200	530343650	40100	40150	40150	40100	1022
565	20240605	094100	489331450	40150	40200	40300	40150	1910
566	20240605	094000	412358950	40200	40000	40250	40000	1379
567	20240605	093900	357025150	40100	40100	40200	40000	1033
568	20240605	093800	315651400	40100	40100	40100	40100	0
569	20240605	093700	315651400	40100	40100	40100	40100	2
570	20240605	093600	315571200	40100	40100	40100	39900	16
571	20240605	093500	314931600	39900	39900	39900	39900	43
572	20240605	093400	313215900	40000	40000	40000	39900	215
573	20240605	093300	304619700	40100	40100	40100	40100	1
574	20240605	093200	304579600	40150	40150	40150	40150	0
575	20240605	093100	304579600	40150	40150	40150	40150	1
576	20240605	093000	304539450	40150	40150	40150	40150	6
577	20240605	092900	304298550	40150	40000	40150	40000	43
578	20240605	092800	302577200	40150	40150	40150	40150	0
579	20240605	092700	302577200	40150	40050	40200	39900	958
580	20240605	092600	264165650	40100	40100	40100	40100	0
581	20240605	092500	264165650	40100	40000	40150	40000	1352
582	20240605	092400	209957350	39850	39850	39850	39850	51
583	20240605	092300	207925000	39900	39850	39950	39850	798
584	20240605	092200	176105350	39850	39900	39900	39850	250
585	20240605	092100	166142550	39900	39900	39900	39900	39
586	20240605	092000	164586450	40050	40050	40050	40050	0
587	20240605	091900	164586450	40050	40050	40050	40050	6
588	20240605	091800	164346150	39800	39850	39850	39800	439
589	20240605	091700	146866000	40000	39800	40100	39800	688
590	20240605	091600	119379000	39750	39900	39900	39750	44
591	20240605	091500	117629250	39900	39900	39900	39900	0
592	20240605	091400	117629250	39900	39700	39900	39700	328
593	20240605	091300	104606050	39900	39700	39900	39700	16
594	20240605	091200	103970450	39750	39850	39850	39750	421
595	20240605	091100	87211700	39850	39850	39850	39850	0
596	20240605	091000	87211700	39850	39900	39900	39850	38
597	20240605	090900	85695700	39850	40050	40050	39850	251
598	20240605	090800	75683150	39850	39850	39850	39850	203
599	20240605	090700	67593600	39800	39850	39850	39800	156
600	20240605	090600	61381800	40100	39850	40150	39850	416
601	20240605	090500	44709600	39750	39950	39950	39750	891
602	20240605	090400	9225700	39950	39950	39950	39900	61
603	20240605	090300	6790750	39950	39950	39950	39900	90
604	20240605	090200	3196000	39950	39950	39950	39950	0
605	20240605	090100	3196000	39950	39950	39950	39950	0
606	20240605	090000	3196000	39950	39950	39950	39950	80