KissMeData/120110/min/candle-20240603.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240603	201800	2828227200	41650	41650	41650	41650	3116
3	20240603	201700	2828227200	41650	41650	41650	41650	0
4	20240603	201600	2828227200	41650	41650	41650	41650	0
5	20240603	201500	2828227200	41650	41650	41650	41650	0
6	20240603	201400	2828227200	41650	41650	41650	41650	0
7	20240603	201300	2828227200	41650	41650	41650	41650	0
8	20240603	201200	2828227200	41650	41650	41650	41650	0
9	20240603	201100	2828227200	41650	41650	41650	41650	0
10	20240603	201000	2828227200	41650	41650	41650	41650	0
11	20240603	200900	2828227200	41650	41650	41650	41650	0
12	20240603	200800	2828227200	41650	41650	41650	41650	0
13	20240603	200700	2828227200	41650	41650	41650	41650	0
14	20240603	200600	2828227200	41650	41650	41650	41650	0
15	20240603	200500	2828227200	41650	41650	41650	41650	0
16	20240603	200400	2828227200	41650	41650	41650	41650	0
17	20240603	200300	2828227200	41650	41650	41650	41650	0
18	20240603	200200	2828227200	41650	41650	41650	41650	0
19	20240603	200100	2828227200	41650	41650	41650	41650	0
20	20240603	200000	2828227200	41650	41650	41650	41650	0
21	20240603	195900	2828227200	41650	41650	41650	41650	0
22	20240603	195800	2828227200	41650	41650	41650	41650	0
23	20240603	195700	2828227200	41650	41650	41650	41650	0
24	20240603	195600	2828227200	41650	41650	41650	41650	0
25	20240603	195500	2828227200	41650	41650	41650	41650	0
26	20240603	195400	2828227200	41650	41650	41650	41650	0
27	20240603	195300	2828227200	41650	41650	41650	41650	0
28	20240603	195200	2828227200	41650	41650	41650	41650	0
29	20240603	195100	2828227200	41650	41650	41650	41650	0
30	20240603	195000	2828227200	41650	41650	41650	41650	0
31	20240603	194900	2828227200	41650	41650	41650	41650	0
32	20240603	194800	2828227200	41650	41650	41650	41650	3116
33	20240603	194700	2828227200	41650	41650	41650	41650	0
34	20240603	194600	2828227200	41650	41650	41650	41650	0
35	20240603	194500	2828227200	41650	41650	41650	41650	0
36	20240603	194400	2828227200	41650	41650	41650	41650	0
37	20240603	194300	2828227200	41650	41650	41650	41650	0
38	20240603	194200	2828227200	41650	41650	41650	41650	0
39	20240603	194100	2828227200	41650	41650	41650	41650	0
40	20240603	194000	2828227200	41650	41650	41650	41650	0
41	20240603	193900	2828227200	41650	41650	41650	41650	0
42	20240603	193800	2828227200	41650	41650	41650	41650	0
43	20240603	193700	2828227200	41650	41650	41650	41650	0
44	20240603	193600	2828227200	41650	41650	41650	41650	0
45	20240603	193500	2828227200	41650	41650	41650	41650	0
46	20240603	193400	2828227200	41650	41650	41650	41650	0
47	20240603	193300	2828227200	41650	41650	41650	41650	0
48	20240603	193200	2828227200	41650	41650	41650	41650	0
49	20240603	193100	2828227200	41650	41650	41650	41650	0
50	20240603	193000	2828227200	41650	41650	41650	41650	0
51	20240603	192900	2828227200	41650	41650	41650	41650	0
52	20240603	192800	2828227200	41650	41650	41650	41650	0
53	20240603	192700	2828227200	41650	41650	41650	41650	0
54	20240603	192600	2828227200	41650	41650	41650	41650	0
55	20240603	192500	2828227200	41650	41650	41650	41650	0
56	20240603	192400	2828227200	41650	41650	41650	41650	0
57	20240603	192300	2828227200	41650	41650	41650	41650	0
58	20240603	192200	2828227200	41650	41650	41650	41650	0
59	20240603	192100	2828227200	41650	41650	41650	41650	0
60	20240603	192000	2828227200	41650	41650	41650	41650	0
61	20240603	191900	2828227200	41650	41650	41650	41650	0
62	20240603	191800	2828227200	41650	41650	41650	41650	3116
63	20240603	191700	2828227200	41650	41650	41650	41650	0
64	20240603	191600	2828227200	41650	41650	41650	41650	0
65	20240603	191500	2828227200	41650	41650	41650	41650	0
66	20240603	191400	2828227200	41650	41650	41650	41650	0
67	20240603	191300	2828227200	41650	41650	41650	41650	0
68	20240603	191200	2828227200	41650	41650	41650	41650	0
69	20240603	191100	2828227200	41650	41650	41650	41650	0
70	20240603	191000	2828227200	41650	41650	41650	41650	0
71	20240603	190900	2828227200	41650	41650	41650	41650	0
72	20240603	190800	2828227200	41650	41650	41650	41650	0
73	20240603	190700	2828227200	41650	41650	41650	41650	0
74	20240603	190600	2828227200	41650	41650	41650	41650	0
75	20240603	190500	2828227200	41650	41650	41650	41650	0
76	20240603	190400	2828227200	41650	41650	41650	41650	0
77	20240603	190300	2828227200	41650	41650	41650	41650	0
78	20240603	190200	2828227200	41650	41650	41650	41650	0
79	20240603	190100	2828227200	41650	41650	41650	41650	0
80	20240603	190000	2828227200	41650	41650	41650	41650	0
81	20240603	185900	2828227200	41650	41650	41650	41650	0
82	20240603	185800	2828227200	41650	41650	41650	41650	0
83	20240603	185700	2828227200	41650	41650	41650	41650	0
84	20240603	185600	2828227200	41650	41650	41650	41650	0
85	20240603	185500	2828227200	41650	41650	41650	41650	0
86	20240603	185400	2828227200	41650	41650	41650	41650	0
87	20240603	185300	2828227200	41650	41650	41650	41650	0
88	20240603	185200	2828227200	41650	41650	41650	41650	0
89	20240603	185100	2828227200	41650	41650	41650	41650	0
90	20240603	185000	2828227200	41650	41650	41650	41650	0
91	20240603	184900	2828227200	41650	41650	41650	41650	0
92	20240603	184800	2828227200	41650	41650	41650	41650	3116
93	20240603	184700	2828227200	41650	41650	41650	41650	0
94	20240603	184600	2828227200	41650	41650	41650	41650	0
95	20240603	184500	2828227200	41650	41650	41650	41650	0
96	20240603	184400	2828227200	41650	41650	41650	41650	0
97	20240603	184300	2828227200	41650	41650	41650	41650	0
98	20240603	184200	2828227200	41650	41650	41650	41650	0
99	20240603	184100	2828227200	41650	41650	41650	41650	0
100	20240603	184000	2828227200	41650	41650	41650	41650	0
101	20240603	183900	2828227200	41650	41650	41650	41650	0
102	20240603	183800	2828227200	41650	41650	41650	41650	0
103	20240603	183700	2828227200	41650	41650	41650	41650	0
104	20240603	183600	2828227200	41650	41650	41650	41650	0
105	20240603	183500	2828227200	41650	41650	41650	41650	0
106	20240603	183400	2828227200	41650	41650	41650	41650	0
107	20240603	183300	2828227200	41650	41650	41650	41650	0
108	20240603	183200	2828227200	41650	41650	41650	41650	0
109	20240603	183100	2828227200	41650	41650	41650	41650	0
110	20240603	183000	2828227200	41650	41650	41650	41650	0
111	20240603	182900	2828227200	41650	41650	41650	41650	0
112	20240603	182800	2828227200	41650	41650	41650	41650	0
113	20240603	182700	2828227200	41650	41650	41650	41650	0
114	20240603	182600	2828227200	41650	41650	41650	41650	0
115	20240603	182500	2828227200	41650	41650	41650	41650	0
116	20240603	182400	2828227200	41650	41650	41650	41650	0
117	20240603	182300	2828227200	41650	41650	41650	41650	0
118	20240603	182200	2828227200	41650	41650	41650	41650	0
119	20240603	182100	2828227200	41650	41650	41650	41650	0
120	20240603	182000	2828227200	41650	41650	41650	41650	0
121	20240603	181900	2828227200	41650	41650	41650	41650	0
122	20240603	181800	2828227200	41650	41650	41650	41650	3116
123	20240603	181700	2828227200	41650	41650	41650	41650	0
124	20240603	181600	2828227200	41650	41650	41650	41650	0
125	20240603	181500	2828227200	41650	41650	41650	41650	0
126	20240603	181400	2828227200	41650	41650	41650	41650	0
127	20240603	181300	2828227200	41650	41650	41650	41650	0
128	20240603	181200	2828227200	41650	41650	41650	41650	0
129	20240603	181100	2828227200	41650	41650	41650	41650	0
130	20240603	181000	2828227200	41650	41650	41650	41650	0
131	20240603	180900	2828227200	41650	41650	41650	41650	0
132	20240603	180800	2828227200	41650	41650	41650	41650	0
133	20240603	180700	2828227200	41650	41650	41650	41650	0
134	20240603	180600	2828227200	41650	41650	41650	41650	0
135	20240603	180500	2828227200	41650	41650	41650	41650	0
136	20240603	180400	2828227200	41650	41650	41650	41650	0
137	20240603	180300	2828227200	41650	41650	41650	41650	0
138	20240603	180200	2828227200	41650	41650	41650	41650	0
139	20240603	180100	2828227200	41650	41650	41650	41650	0
140	20240603	180000	2828227200	41650	41650	41650	41650	0
141	20240603	175900	2828227200	41650	41650	41650	41650	0
142	20240603	175800	2828227200	41650	41650	41650	41650	0
143	20240603	175700	2828227200	41650	41650	41650	41650	0
144	20240603	175600	2828227200	41650	41650	41650	41650	0
145	20240603	175500	2828227200	41650	41650	41650	41650	0
146	20240603	175400	2828227200	41650	41650	41650	41650	0
147	20240603	175300	2828227200	41650	41650	41650	41650	0
148	20240603	175200	2828227200	41650	41650	41650	41650	0
149	20240603	175100	2828227200	41650	41650	41650	41650	0
150	20240603	175000	2828227200	41650	41650	41650	41650	0
151	20240603	174900	2828227200	41650	41650	41650	41650	0
152	20240603	174800	2828227200	41650	41650	41650	41650	3116
153	20240603	174700	2828227200	41650	41650	41650	41650	0
154	20240603	174600	2828227200	41650	41650	41650	41650	0
155	20240603	174500	2828227200	41650	41650	41650	41650	0
156	20240603	174400	2828227200	41650	41650	41650	41650	0
157	20240603	174300	2828227200	41650	41650	41650	41650	0
158	20240603	174200	2828227200	41650	41650	41650	41650	0
159	20240603	174100	2828227200	41650	41650	41650	41650	0
160	20240603	174000	2828227200	41650	41650	41650	41650	0
161	20240603	173900	2828227200	41650	41650	41650	41650	0
162	20240603	173800	2828227200	41650	41650	41650	41650	0
163	20240603	173700	2828227200	41650	41650	41650	41650	0
164	20240603	173600	2828227200	41650	41650	41650	41650	0
165	20240603	173500	2828227200	41650	41650	41650	41650	0
166	20240603	173400	2828227200	41650	41650	41650	41650	0
167	20240603	173300	2828227200	41650	41650	41650	41650	0
168	20240603	173200	2828227200	41650	41650	41650	41650	0
169	20240603	173100	2828227200	41650	41650	41650	41650	0
170	20240603	173000	2828227200	41650	41650	41650	41650	0
171	20240603	172900	2828227200	41650	41650	41650	41650	0
172	20240603	172800	2828227200	41650	41650	41650	41650	0
173	20240603	172700	2828227200	41650	41650	41650	41650	0
174	20240603	172600	2828227200	41650	41650	41650	41650	0
175	20240603	172500	2828227200	41650	41650	41650	41650	0
176	20240603	172400	2828227200	41650	41650	41650	41650	0
177	20240603	172300	2828227200	41650	41650	41650	41650	0
178	20240603	172200	2828227200	41650	41650	41650	41650	0
179	20240603	172100	2828227200	41650	41650	41650	41650	0
180	20240603	172000	2828227200	41650	41650	41650	41650	0
181	20240603	171900	2828227200	41650	41650	41650	41650	0
182	20240603	171800	2828227200	41650	41650	41650	41650	3116
183	20240603	171700	2828227200	41650	41650	41650	41650	0
184	20240603	171600	2828227200	41650	41650	41650	41650	0
185	20240603	171500	2828227200	41650	41650	41650	41650	0
186	20240603	171400	2828227200	41650	41650	41650	41650	0
187	20240603	171300	2828227200	41650	41650	41650	41650	0
188	20240603	171200	2828227200	41650	41650	41650	41650	0
189	20240603	171100	2828227200	41650	41650	41650	41650	0
190	20240603	171000	2828227200	41650	41650	41650	41650	0
191	20240603	170900	2828227200	41650	41650	41650	41650	0
192	20240603	170800	2828227200	41650	41650	41650	41650	0
193	20240603	170700	2828227200	41650	41650	41650	41650	0
194	20240603	170600	2828227200	41650	41650	41650	41650	0
195	20240603	170500	2828227200	41650	41650	41650	41650	0
196	20240603	170400	2828227200	41650	41650	41650	41650	0
197	20240603	170300	2828227200	41650	41650	41650	41650	0
198	20240603	170200	2828227200	41650	41650	41650	41650	0
199	20240603	170100	2828227200	41650	41650	41650	41650	0
200	20240603	170000	2828227200	41650	41650	41650	41650	0
201	20240603	165900	2828227200	41650	41650	41650	41650	0
202	20240603	165800	2828227200	41650	41650	41650	41650	0
203	20240603	165700	2828227200	41650	41650	41650	41650	0
204	20240603	165600	2828227200	41650	41650	41650	41650	0
205	20240603	165500	2828227200	41650	41650	41650	41650	0
206	20240603	165400	2828227200	41650	41650	41650	41650	0
207	20240603	165300	2828227200	41650	41650	41650	41650	0
208	20240603	165200	2828227200	41650	41650	41650	41650	0
209	20240603	165100	2828227200	41650	41650	41650	41650	0
210	20240603	165000	2828227200	41650	41650	41650	41650	0
211	20240603	164900	2828227200	41650	41650	41650	41650	0
212	20240603	164800	2828227200	41650	41650	41650	41650	3116
213	20240603	164700	2828227200	41650	41650	41650	41650	0
214	20240603	164600	2828227200	41650	41650	41650	41650	0
215	20240603	164500	2828227200	41650	41650	41650	41650	0
216	20240603	164400	2828227200	41650	41650	41650	41650	0
217	20240603	164300	2828227200	41650	41650	41650	41650	0
218	20240603	164200	2828227200	41650	41650	41650	41650	0
219	20240603	164100	2828227200	41650	41650	41650	41650	0
220	20240603	164000	2828227200	41650	41650	41650	41650	0
221	20240603	163900	2828227200	41650	41650	41650	41650	0
222	20240603	163800	2828227200	41650	41650	41650	41650	0
223	20240603	163700	2828227200	41650	41650	41650	41650	0
224	20240603	163600	2828227200	41650	41650	41650	41650	0
225	20240603	163500	2828227200	41650	41650	41650	41650	0
226	20240603	163400	2828227200	41650	41650	41650	41650	0
227	20240603	163300	2828227200	41650	41650	41650	41650	0
228	20240603	163200	2828227200	41650	41650	41650	41650	0
229	20240603	163100	2828227200	41650	41650	41650	41650	0
230	20240603	163000	2828227200	41650	41650	41650	41650	0
231	20240603	162900	2828227200	41650	41650	41650	41650	0
232	20240603	162800	2828227200	41650	41650	41650	41650	0
233	20240603	162700	2828227200	41650	41650	41650	41650	0
234	20240603	162600	2828227200	41650	41650	41650	41650	0
235	20240603	162500	2828227200	41650	41650	41650	41650	0
236	20240603	162400	2828227200	41650	41650	41650	41650	0
237	20240603	162300	2828227200	41650	41650	41650	41650	0
238	20240603	162200	2828227200	41650	41650	41650	41650	0
239	20240603	162100	2828227200	41650	41650	41650	41650	0
240	20240603	162000	2828227200	41650	41650	41650	41650	0
241	20240603	161900	2828227200	41650	41650	41650	41650	0
242	20240603	161800	2828227200	41650	41650	41650	41650	3116
243	20240603	161700	2828227200	41650	41650	41650	41650	0
244	20240603	161600	2828227200	41650	41650	41650	41650	0
245	20240603	161500	2828227200	41650	41650	41650	41650	0
246	20240603	161400	2828227200	41650	41650	41650	41650	0
247	20240603	161300	2828227200	41650	41650	41650	41650	0
248	20240603	161200	2828227200	41650	41650	41650	41650	0
249	20240603	161100	2828227200	41650	41650	41650	41650	0
250	20240603	161000	2828227200	41650	41650	41650	41650	0
251	20240603	160900	2828227200	41650	41650	41650	41650	0
252	20240603	160800	2828227200	41650	41650	41650	41650	0
253	20240603	160700	2828227200	41650	41650	41650	41650	0
254	20240603	160600	2828227200	41650	41650	41650	41650	0
255	20240603	160500	2828227200	41650	41650	41650	41650	0
256	20240603	160400	2828227200	41650	41650	41650	41650	0
257	20240603	160300	2828227200	41650	41650	41650	41650	0
258	20240603	160200	2828227200	41650	41650	41650	41650	0
259	20240603	160100	2828227200	41650	41650	41650	41650	0
260	20240603	160000	2828227200	41650	41650	41650	41650	0
261	20240603	155900	2828227200	41650	41650	41650	41650	0
262	20240603	155800	2828227200	41650	41650	41650	41650	0
263	20240603	155700	2828227200	41650	41650	41650	41650	0
264	20240603	155600	2828227200	41650	41650	41650	41650	0
265	20240603	155500	2828227200	41650	41650	41650	41650	0
266	20240603	155400	2828227200	41650	41650	41650	41650	0
267	20240603	155300	2828227200	41650	41650	41650	41650	0
268	20240603	155200	2828227200	41650	41650	41650	41650	0
269	20240603	155100	2828227200	41650	41650	41650	41650	0
270	20240603	155000	2828227200	41650	41650	41650	41650	0
271	20240603	154900	2828227200	41650	41650	41650	41650	0
272	20240603	154800	2828227200	41650	41650	41650	41650	3116
273	20240603	154700	2828227200	41650	41650	41650	41650	0
274	20240603	154600	2828227200	41650	41650	41650	41650	0
275	20240603	154500	2828227200	41650	41650	41650	41650	0
276	20240603	154400	2828227200	41650	41650	41650	41650	0
277	20240603	154300	2828227200	41650	41650	41650	41650	0
278	20240603	154200	2828227200	41650	41650	41650	41650	0
279	20240603	154100	2828227200	41650	41650	41650	41650	0
280	20240603	154000	2828227200	41650	41650	41650	41650	0
281	20240603	153900	2828227200	41650	41650	41650	41650	0
282	20240603	153800	2828227200	41650	41650	41650	41650	0
283	20240603	153700	2828227200	41650	41650	41650	41650	0
284	20240603	153600	2828227200	41650	41650	41650	41650	0
285	20240603	153500	2828227200	41650	41650	41650	41650	0
286	20240603	153400	2828227200	41650	41650	41650	41650	0
287	20240603	153300	2828227200	41650	41650	41650	41650	0
288	20240603	153200	2828227200	41650	41650	41650	41650	0
289	20240603	153100	2828227200	41650	41650	41650	41650	0
290	20240603	153000	2828227200	41650	41650	41650	41650	3116
291	20240603	152900	2698445800	41650	41650	41650	41650	0
292	20240603	152800	2698445800	41650	41650	41650	41650	0
293	20240603	152700	2698445800	41650	41650	41650	41650	0
294	20240603	152600	2698445800	41650	41650	41650	41650	0
295	20240603	152500	2698445800	41650	41650	41650	41650	0
296	20240603	152400	2698445800	41650	41650	41650	41650	0
297	20240603	152300	2698445800	41650	41650	41650	41650	0
298	20240603	152200	2698445800	41650	41650	41650	41650	0
299	20240603	152100	2698445800	41650	41650	41650	41650	0
300	20240603	152000	2698445800	41650	41650	41650	41650	0
301	20240603	151900	2698445800	41650	41650	41700	41600	413
302	20240603	151800	2681244800	41700	41650	41700	41650	73
303	20240603	151700	2678202950	41700	41650	41700	41650	65
304	20240603	151600	2675494800	41650	41650	41650	41650	87
305	20240603	151500	2671871250	41650	41600	41650	41600	64
306	20240603	151400	2669208500	41650	41650	41650	41600	22
307	20240603	151300	2668292400	41600	41650	41650	41600	120
308	20240603	151200	2663299750	41650	41650	41650	41600	56
309	20240603	151100	2660968300	41650	41600	41650	41600	11
310	20240603	151000	2660510350	41650	41600	41650	41600	25
311	20240603	150900	2659469450	41600	41650	41650	41600	68
312	20240603	150800	2656639250	41600	41650	41700	41600	142
313	20240603	150700	2650725250	41650	41650	41700	41600	31
314	20240603	150600	2649433400	41650	41650	41700	41650	80
315	20240603	150500	2646101000	41600	41600	41650	41600	42
316	20240603	150400	2644352250	41650	41550	41650	41550	580
317	20240603	150300	2620225050	41550	41550	41600	41550	50
318	20240603	150200	2618146700	41550	41550	41600	41550	18
319	20240603	150100	2617398000	41550	41550	41600	41550	563
320	20240603	150000	2594004950	41550	41550	41600	41550	77
321	20240603	145900	2590804300	41550	41550	41600	41550	65
322	20240603	145800	2588102700	41600	41600	41650	41600	208
323	20240603	145700	2579449200	41600	41550	41650	41550	234
324	20240603	145600	2569716000	41550	41550	41600	41550	215
325	20240603	145500	2560777250	41600	41600	41600	41550	185
326	20240603	145400	2553088650	41600	41600	41650	41600	317
327	20240603	145300	2539900850	41650	41600	41650	41600	152
328	20240603	145200	2533577100	41650	41600	41650	41600	106
329	20240603	145100	2529166700	41650	41650	41650	41550	174
330	20240603	145000	2521926500	41600	41550	41650	41550	529
331	20240603	144900	2499925850	41550	41550	41600	41550	117
332	20240603	144800	2495064150	41550	41600	41600	41550	334
333	20240603	144700	2481176850	41600	41600	41650	41600	97
334	20240603	144600	2477140850	41600	41600	41650	41600	100
335	20240603	144500	2472980500	41650	41600	41650	41600	126
336	20240603	144400	2467737700	41550	41650	41650	41550	206
337	20240603	144300	2459166250	41600	41600	41650	41600	83
338	20240603	144200	2455713050	41600	41600	41650	41600	163
339	20240603	144100	2448931350	41600	41600	41650	41600	362
340	20240603	144000	2433871800	41600	41600	41650	41600	320
341	20240603	143900	2420558850	41600	41650	41650	41600	184
342	20240603	143800	2412897050	41650	41700	41700	41600	1731
343	20240603	143700	2340750250	41700	41700	41750	41700	106
344	20240603	143600	2336329550	41700	41700	41750	41700	134
345	20240603	143500	2330741700	41750	41750	41800	41750	500
346	20240603	143400	2309866150	41750	41800	41800	41750	78
347	20240603	143300	2306609600	41750	41750	41800	41750	195
348	20240603	143200	2298467000	41800	41750	41800	41750	90
349	20240603	143100	2294709000	41800	41750	41800	41750	93
350	20240603	143000	2290826200	41750	41750	41800	41750	112
351	20240603	142900	2286148500	41750	41750	41800	41750	79
352	20240603	142800	2282850150	41750	41750	41800	41750	90
353	20240603	142700	2279091950	41750	41850	41850	41750	111
354	20240603	142600	2274452500	41750	41850	41850	41750	247
355	20240603	142500	2264118500	41800	41800	41800	41750	142
356	20240603	142400	2258183250	41800	41750	41800	41750	134
357	20240603	142300	2252588600	41800	41800	41800	41800	10
358	20240603	142200	2252170600	41800	41750	41800	41750	3
359	20240603	142100	2252045300	41800	41800	41800	41750	45
360	20240603	142000	2250165000	41750	41800	41800	41750	47
361	20240603	141900	2248200800	41800	41800	41800	41800	1
362	20240603	141800	2248159000	41800	41850	41850	41750	27
363	20240603	141700	2247029950	41800	41800	41800	41750	207
364	20240603	141600	2238377750	41750	41750	41750	41750	10
365	20240603	141500	2237960250	41750	41800	41800	41700	97
366	20240603	141400	2233910650	41750	41800	41800	41750	79
367	20240603	141300	2230612350	41750	41750	41750	41750	115
368	20240603	141200	2225811100	41700	41750	41750	41700	80
369	20240603	141100	2222472950	41800	41750	41800	41750	63
370	20240603	141000	2219842650	41750	41750	41750	41700	54
371	20240603	140900	2217588550	41750	41700	41750	41700	115
372	20240603	140800	2212787900	41700	41800	41800	41700	495
373	20240603	140700	2192122700	41800	41750	41800	41750	30
374	20240603	140600	2190869850	41800	41750	41800	41750	62
375	20240603	140500	2188281300	41750	41800	41800	41750	231
376	20240603	140400	2178626450	41800	41800	41800	41800	1
377	20240603	140300	2178584650	41800	41800	41800	41800	11
378	20240603	140200	2178124850	41800	41800	41800	41750	131
379	20240603	140100	2172649550	41850	41800	41850	41800	50
380	20240603	140000	2170559000	41800	41800	41800	41750	40
381	20240603	135900	2168887950	41800	41800	41800	41800	2
382	20240603	135800	2168804350	41800	41800	41800	41750	154
383	20240603	135700	2162369600	41800	41800	41850	41800	71
384	20240603	135600	2159401750	41850	41850	41850	41800	16
385	20240603	135500	2158732300	41850	41850	41850	41850	1
386	20240603	135400	2158690450	41850	41850	41850	41850	2
387	20240603	135300	2158606750	41850	41850	41850	41800	35
388	20240603	135200	2157143250	41850	41850	41850	41850	1
389	20240603	135100	2157101400	41800	41850	41850	41800	65
390	20240603	135000	2154383850	41800	41850	41850	41800	57
391	20240603	134900	2151998750	41800	41800	41800	41800	32
392	20240603	134800	2150661150	41800	41900	41900	41800	39
393	20240603	134700	2149029100	41850	41850	41850	41850	3
394	20240603	134600	2148903550	41850	41900	41900	41850	11
395	20240603	134500	2148443150	41800	41850	41850	41800	16
396	20240603	134400	2147774200	41850	41850	41850	41850	17
397	20240603	134300	2147062750	41850	41850	41850	41850	20
398	20240603	134200	2146225750	41800	41850	41850	41800	74
399	20240603	134100	2143131850	41850	41850	41850	41850	11
400	20240603	134000	2142671500	41850	41850	41850	41800	159
401	20240603	133900	2136017650	41800	41850	41850	41800	32
402	20240603	133800	2134679950	41850	41850	41850	41850	29
403	20240603	133700	2133466300	41850	41850	41850	41850	7
404	20240603	133600	2133173350	41850	41850	41850	41800	32
405	20240603	133500	2131835000	41850	41850	41850	41850	323
406	20240603	133400	2118317450	41850	41850	41850	41850	9
407	20240603	133300	2117940800	41850	41850	41850	41850	2
408	20240603	133200	2117857100	41800	41850	41850	41800	15
409	20240603	133100	2117229850	41850	41850	41850	41850	9
410	20240603	133000	2116853200	41850	41800	41850	41800	160
411	20240603	132900	2110165150	41800	41800	41800	41750	405
412	20240603	132800	2093239650	41750	41750	41750	41750	1
413	20240603	132700	2093197900	41800	41800	41800	41800	5
414	20240603	132600	2092988900	41800	41800	41800	41800	15
415	20240603	132500	2092361900	41800	41800	41800	41800	0
416	20240603	132400	2092361900	41800	41800	41800	41750	43
417	20240603	132300	2090566150	41750	41750	41750	41750	7
418	20240603	132200	2090273900	41750	41750	41750	41750	50
419	20240603	132100	2088186400	41800	41800	41800	41750	52
420	20240603	132000	2086014800	41800	41750	41800	41750	347
421	20240603	131900	2071510400	41800	41800	41800	41800	9
422	20240603	131800	2071134200	41750	41750	41750	41750	13
423	20240603	131700	2070591450	41800	41800	41800	41800	0
424	20240603	131600	2070591450	41800	41800	41800	41750	80
425	20240603	131500	2067249450	41800	41800	41800	41800	30
426	20240603	131400	2065995450	41800	41750	41800	41750	13
427	20240603	131300	2065452200	41700	41750	41750	41700	110
428	20240603	131200	2060860200	41700	41750	41750	41700	33
429	20240603	131100	2059483950	41800	41750	41800	41750	10
430	20240603	131000	2059066000	41750	41750	41750	41750	18
431	20240603	130900	2058314500	41800	41850	41850	41800	15
432	20240603	130800	2057687250	41850	41850	41850	41850	50
433	20240603	130700	2055594750	41800	41800	41800	41800	28
434	20240603	130600	2054424350	41800	41800	41800	41750	108
435	20240603	130500	2049910950	41750	41750	41750	41750	50
436	20240603	130400	2047823450	41750	41800	41800	41750	73
437	20240603	130300	2044775200	41750	41800	41800	41750	180
438	20240603	130200	2037252700	41800	41800	41800	41800	10
439	20240603	130100	2036834700	41800	41800	41800	41800	2
440	20240603	130000	2036751100	41750	41800	41800	41750	26
441	20240603	125900	2035665500	41750	41750	41750	41750	152
442	20240603	125800	2029319500	41750	41750	41750	41750	23
443	20240603	125700	2028359250	41700	41750	41750	41700	67
444	20240603	125600	2025564750	41750	41750	41750	41750	7
445	20240603	125500	2025272500	41750	41750	41750	41750	2
446	20240603	125400	2025189000	41700	41700	41750	41700	95
447	20240603	125300	2021227050	41700	41700	41700	41700	41
448	20240603	125200	2019517350	41700	41700	41700	41700	65
449	20240603	125100	2016806850	41650	41800	41800	41650	19
450	20240603	125000	2016015200	41650	41800	41800	41650	78
451	20240603	124900	2012764800	41700	41800	41800	41650	23
452	20240603	124800	2011806100	41800	41800	41800	41800	0
453	20240603	124700	2011806100	41800	41700	41800	41700	13
454	20240603	124600	2011263800	41800	41650	41800	41650	136
455	20240603	124500	2005599100	41650	41700	41800	41650	41
456	20240603	124400	2003891250	41700	41650	41800	41650	33
457	20240603	124300	2002514050	41700	41750	41750	41700	1040
458	20240603	124200	1959095250	41650	41750	41750	41650	83
459	20240603	124100	1955635450	41750	41750	41750	41700	30
460	20240603	124000	1954383400	41750	41750	41750	41700	15
461	20240603	123900	1953757350	41700	41700	41700	41650	16
462	20240603	123800	1953090400	41700	41700	41700	41700	14
463	20240603	123700	1952506600	41750	41650	41750	41650	49
464	20240603	123600	1950462450	41650	41700	41700	41650	131
465	20240603	123500	1945001250	41750	41750	41750	41700	12
466	20240603	123400	1944500300	41750	41700	41750	41700	238
467	20240603	123300	1934573800	41700	41700	41700	41650	73
468	20240603	123200	1931533150	41650	41700	41750	41650	182
469	20240603	123100	1923946800	41700	41700	41750	41700	58
470	20240603	123000	1921527700	41700	41700	41750	41650	50
471	20240603	122900	1919443150	41700	41750	41750	41700	20
472	20240603	122800	1918608400	41750	41700	41750	41700	112
473	20240603	122700	1913937900	41700	41700	41700	41650	401
474	20240603	122600	1897220850	41700	41650	41700	41650	3
475	20240603	122500	1897095800	41650	41700	41700	41650	35
476	20240603	122400	1895637800	41600	41600	41700	41600	32
477	20240603	122300	1894306100	41700	41650	41700	41650	61
478	20240603	122200	1891765350	41700	41650	41700	41650	17
479	20240603	122100	1891056650	41650	41600	41650	41600	110
480	20240603	122000	1886477650	41650	41650	41650	41600	78
481	20240603	121900	1883231150	41650	41600	41650	41550	45
482	20240603	121800	1881359000	41550	41750	41750	41500	4006
483	20240603	121700	1714464500	41750	41750	41800	41700	1064
484	20240603	121600	1670051350	41850	41800	41850	41750	400
485	20240603	121500	1653335100	41900	41900	41900	41800	602
486	20240603	121400	1628146850	41850	41850	41900	41850	15
487	20240603	121300	1627519050	41850	41950	41950	41850	649
488	20240603	121200	1600334350	41950	41950	41950	41950	2
489	20240603	121100	1600250450	42000	41950	42000	41950	22
490	20240603	121000	1599327450	42000	41900	42000	41900	78
491	20240603	120900	1596058250	41900	42000	42000	41900	51
492	20240603	120800	1593919250	41950	41950	42050	41950	23
493	20240603	120700	1592954100	41900	42050	42050	41900	12
494	20240603	120600	1592451000	42050	42050	42050	42050	0
495	20240603	120500	1592451000	42050	42000	42050	41950	1074
496	20240603	120400	1547389400	41950	41900	41950	41900	127
497	20240603	120300	1542063150	41950	41950	41950	41950	12
498	20240603	120200	1541559750	41950	41950	41950	41950	3
499	20240603	120100	1541433900	41950	41950	41950	41950	3
500	20240603	120000	1541308050	41950	41950	41950	41900	77
501	20240603	115900	1538081050	41950	41900	41950	41900	3
502	20240603	115800	1537955250	41950	41850	41950	41850	10
503	20240603	115700	1537536250	41900	41900	41900	41900	21
504	20240603	115600	1536656350	41900	41950	41950	41900	15
505	20240603	115500	1536027600	41950	41900	42000	41900	19
506	20240603	115400	1535230550	41900	41900	41900	41900	10
507	20240603	115300	1534811550	41950	41950	41950	41950	3
508	20240603	115200	1534685700	41950	41950	41950	41950	2
509	20240603	115100	1534601800	41950	41950	42000	41950	48
510	20240603	115000	1532588100	41950	41950	42000	41900	89
511	20240603	114900	1528858500	41900	42000	42000	41900	387
512	20240603	114800	1512637700	41950	42000	42000	41950	79
513	20240603	114700	1509321300	42000	42050	42050	42000	40
514	20240603	114600	1507641200	42050	42000	42050	42000	6
515	20240603	114500	1507389150	41950	42000	42000	41950	16
516	20240603	114400	1506717650	42000	42000	42000	42000	5
517	20240603	114300	1506507650	41950	41950	41950	41950	20
518	20240603	114200	1505668650	42000	42050	42050	41950	116
519	20240603	114100	1500795850	42050	42050	42050	42050	16
520	20240603	114000	1500123050	42050	42050	42050	42000	7
521	20240603	113900	1499828900	42050	42050	42050	42050	1
522	20240603	113800	1499786850	42050	42050	42050	42050	13
523	20240603	113700	1499240200	42000	42050	42050	42000	32
524	20240603	113600	1497895250	42050	42050	42050	42000	54
525	20240603	113500	1495626700	42050	42050	42050	42000	62
526	20240603	113400	1493020100	42000	42050	42050	42000	4
527	20240603	113300	1492851950	42050	42050	42050	42000	42
528	20240603	113200	1491087350	42050	42050	42050	42050	2
529	20240603	113100	1491003250	42000	42100	42100	42000	17
530	20240603	113000	1490288300	42050	42050	42050	42050	14
531	20240603	112900	1489699600	42100	42100	42100	42100	3
532	20240603	112800	1489573300	42050	42100	42100	42050	37
533	20240603	112700	1488015800	42100	42050	42100	42050	3
534	20240603	112600	1487889600	42050	42050	42050	42050	2
535	20240603	112500	1487805500	42000	42050	42050	42000	48
536	20240603	112400	1485788200	42050	42100	42100	42050	33
537	20240603	112300	1484400450	42100	42050	42100	42050	12
538	20240603	112200	1483895300	42100	42100	42100	42100	3
539	20240603	112100	1483769000	42050	42100	42100	42050	29
540	20240603	112000	1482548950	42050	42050	42050	42000	35
541	20240603	111900	1481077550	42050	42050	42050	42050	10
542	20240603	111800	1480657050	42050	42050	42050	42000	39
543	20240603	111700	1479017950	42050	42050	42050	42050	5
544	20240603	111600	1478807700	42050	42100	42100	42050	10
545	20240603	111500	1478387100	42000	42150	42150	42000	21
546	20240603	111400	1477504950	42150	42150	42150	42150	14
547	20240603	111300	1476914850	41950	42000	42000	41900	447
548	20240603	111200	1458181800	41950	42100	42150	41950	486
549	20240603	111100	1437754650	42150	42150	42150	42150	1
550	20240603	111000	1437712500	42150	42050	42150	42050	37
551	20240603	110900	1436153450	42150	42150	42150	42150	2
552	20240603	110800	1436069150	42150	42150	42150	42150	1
553	20240603	110700	1436027000	42050	42050	42050	42050	44
554	20240603	110600	1434176800	42150	42100	42150	42050	82
555	20240603	110500	1430726000	42100	42100	42100	42100	107
556	20240603	110400	1426221300	42100	42100	42100	42100	13
557	20240603	110300	1425674000	42050	42050	42100	42050	42
558	20240603	110200	1423907800	42100	42100	42100	42100	2
559	20240603	110100	1423823600	42100	42100	42100	42100	0
560	20240603	110000	1423823600	42100	42050	42100	41850	201
561	20240603	105900	1415378500	42050	42050	42050	41850	703
562	20240603	105800	1385928900	42050	42050	42050	42050	31
563	20240603	105700	1384625350	42050	42100	42100	42050	32
564	20240603	105600	1383279650	42100	42100	42100	42100	3
565	20240603	105500	1383153350	42050	42100	42150	42050	992
566	20240603	105400	1341375800	42100	42150	42150	42100	168
567	20240603	105300	1334296400	42150	42150	42150	42150	97
568	20240603	105200	1330207850	42150	42150	42150	42150	2
569	20240603	105100	1330123550	42150	42150	42150	42150	2
570	20240603	105000	1330039250	42100	42150	42150	42100	168
571	20240603	104900	1322964150	42100	42100	42100	42100	59
572	20240603	104800	1320480250	42100	42100	42100	42050	158
573	20240603	104700	1313830100	42100	42050	42100	42050	134
574	20240603	104600	1308195300	42050	42050	42050	42050	72
575	20240603	104500	1305167700	42050	42050	42050	42050	16
576	20240603	104400	1304494900	42050	42000	42100	41950	727
577	20240603	104300	1273943350	42000	42050	42050	41950	416
578	20240603	104200	1256467700	42050	42050	42100	42050	367
579	20240603	104100	1241035250	42050	42050	42050	42050	4
580	20240603	104000	1240867050	42000	42050	42050	42000	16
581	20240603	103900	1240195000	42000	42050	42050	42000	77
582	20240603	103800	1236958350	42050	42050	42050	42000	47
583	20240603	103700	1234982250	42050	42050	42050	42050	14
584	20240603	103600	1234393550	42000	42050	42050	42000	358
585	20240603	103500	1219342950	42050	42050	42050	42050	27
586	20240603	103400	1218207600	42050	42050	42050	42050	2
587	20240603	103300	1218123500	42050	42050	42050	42050	2
588	20240603	103200	1218039400	42050	42050	42050	42050	69
589	20240603	103100	1215137950	42050	42050	42050	42000	8
590	20240603	103000	1214801800	42000	42000	42050	42000	197
591	20240603	102900	1206527150	42000	42000	42050	42000	141
592	20240603	102800	1200605100	42000	42000	42000	42000	163
593	20240603	102700	1193759100	42050	42050	42050	42050	3
594	20240603	102600	1193632950	42050	42050	42050	42050	0
595	20240603	102500	1193632950	42050	41900	42050	41900	20
596	20240603	102400	1192792950	42050	42050	42050	41950	113
597	20240603	102300	1188047350	42050	42050	42050	42050	33
598	20240603	102200	1186659700	42000	42000	42000	41950	12
599	20240603	102100	1186156050	42050	42000	42100	41950	128
600	20240603	102000	1180780500	42100	42050	42100	42050	48
601	20240603	101900	1178761950	42050	42050	42050	42000	43
602	20240603	101800	1176955300	42050	42000	42050	42000	23
603	20240603	101700	1175989200	42050	42050	42050	42050	3
604	20240603	101600	1175863050	42050	42050	42050	42050	2
605	20240603	101500	1175778950	42000	41950	42000	41950	511
606	20240603	101400	1154322300	41900	41850	41900	41850	47
607	20240603	101300	1152353050	41900	41900	41900	41900	13
608	20240603	101200	1151808350	41900	41950	41950	41900	82
609	20240603	101100	1148372500	41900	41900	42000	41900	13
610	20240603	101000	1147826700	41850	42000	42000	41850	5
611	20240603	100900	1147616850	41850	41950	42000	41850	47
612	20240603	100800	1145644600	42000	41800	42000	41800	41
613	20240603	100700	1143929250	42000	42000	42000	41800	693
614	20240603	100600	1114874250	42000	41950	42000	41950	458
615	20240603	100500	1095661050	41850	41900	42000	41850	2550
616	20240603	100400	988725300	41900	41900	41900	41900	2
617	20240603	100300	988641500	41900	41900	41900	41850	50
618	20240603	100200	986547000	41900	41850	41900	41800	669
619	20240603	100100	958547600	41800	41850	41850	41800	30
620	20240603	100000	957292850	41850	41850	41850	41800	119
621	20240603	095900	952318250	41800	41800	41850	41800	595
622	20240603	095800	927426800	41750	41800	41850	41750	701
623	20240603	095700	898146900	41800	41900	41900	41800	116
624	20240603	095600	893297350	41850	41850	41850	41850	100
625	20240603	095500	889112350	41900	41950	41950	41900	31
626	20240603	095400	887812050	41850	41950	41950	41850	323
627	20240603	095300	874286250	41950	41950	41950	41950	2
628	20240603	095200	874202350	41950	41900	41950	41900	160
629	20240603	095100	867498150	41950	41950	41950	41950	52
630	20240603	095000	865316750	41950	41850	41950	41800	365
631	20240603	094900	850032300	41900	41900	41900	41900	360
632	20240603	094800	834948300	41850	41900	41900	41850	527
633	20240603	094700	812867200	42000	41900	42000	41900	13
634	20240603	094600	812321300	41900	41950	41950	41900	239
635	20240603	094500	802295350	41950	42000	42000	41950	216
636	20240603	094400	793232900	42000	42000	42000	42000	0
637	20240603	094300	793232900	42000	41950	42000	41950	13
638	20240603	094200	792687450	41950	42000	42000	41950	75
639	20240603	094100	789541100	42000	42000	42000	42000	40
640	20240603	094000	787861100	42000	41950	42000	41950	361
641	20240603	093900	772717000	41950	41950	41950	41900	49
642	20240603	093800	770662450	41950	41950	41950	41950	5
643	20240603	093700	770452700	41950	41950	41950	41800	730
644	20240603	093600	739923700	41950	41950	41950	41950	2
645	20240603	093500	739839800	41950	41850	41950	41850	45
646	20240603	093400	737956450	41950	41900	41950	41900	26
647	20240603	093300	736866750	41950	41950	41950	41900	79
648	20240603	093200	733556350	41900	41900	41900	41900	2
649	20240603	093100	733472550	42000	41900	42000	41800	368
650	20240603	093000	718069250	41950	41900	42000	41900	267
651	20240603	092900	706862500	41950	41900	42000	41900	608
652	20240603	092800	681337650	41850	41700	41850	41700	442
653	20240603	092700	662862550	41700	41800	41800	41700	2356
654	20240603	092600	564595500	41750	41800	41850	41700	737
655	20240603	092500	533821650	41850	41800	41850	41750	523
656	20240603	092400	511983900	41800	41800	41850	41750	297
657	20240603	092300	499568450	41850	41900	41900	41750	1499
658	20240603	092200	436961200	41900	41800	41900	41750	171
659	20240603	092100	429807050	41800	41850	41900	41750	1378
660	20240603	092000	372149350	41900	41950	41950	41850	541
661	20240603	091900	349498100	41950	41950	41950	41950	227
662	20240603	091800	339975450	42000	42100	42100	42000	195
663	20240603	091700	331783450	42100	42000	42100	42000	276
664	20240603	091600	320188250	42050	42150	42150	42050	108
665	20240603	091500	315646350	42000	42100	42100	42000	1479
666	20240603	091400	253471950	42150	42150	42150	42050	286
667	20240603	091300	241426900	42150	42150	42150	42150	66
668	20240603	091200	238645000	42150	42100	42150	42050	1098
669	20240603	091100	192420700	42100	42150	42200	42100	131
670	20240603	091000	186899900	42150	42200	42200	42150	85
671	20240603	090900	183317050	42150	42150	42200	42150	251
672	20240603	090800	172737350	42150	42150	42150	42050	22
673	20240603	090700	171811850	42000	42150	42150	42000	691
674	20240603	090600	142725150	42150	42200	42200	42150	95
675	20240603	090500	138720650	42200	42200	42250	42100	158
676	20240603	090400	132054650	42200	42250	42250	42200	134
677	20240603	090300	126399300	42250	42350	42350	42250	45
678	20240603	090200	124497750	42350	42100	42350	42100	300
679	20240603	090100	111867250	42350	42100	42400	41950	922
680	20240603	090000	73052500	42150	42100	42450	42100	1735