KissMeData/006120/min/candle-20240614.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240614	184200	1365311100	40800	40800	40800	40800	2966
3	20240614	184100	1365311100	40800	40800	40800	40800	0
4	20240614	184000	1365311100	40800	40800	40800	40800	0
5	20240614	183900	1365311100	40800	40800	40800	40800	0
6	20240614	183800	1365311100	40800	40800	40800	40800	0
7	20240614	183700	1365311100	40800	40800	40800	40800	0
8	20240614	183600	1365311100	40800	40800	40800	40800	0
9	20240614	183500	1365311100	40800	40800	40800	40800	0
10	20240614	183400	1365311100	40800	40800	40800	40800	0
11	20240614	183300	1365311100	40800	40800	40800	40800	0
12	20240614	183200	1365311100	40800	40800	40800	40800	0
13	20240614	183100	1365311100	40800	40800	40800	40800	0
14	20240614	183000	1365311100	40800	40800	40800	40800	0
15	20240614	182900	1365311100	40800	40800	40800	40800	0
16	20240614	182800	1365311100	40800	40800	40800	40800	0
17	20240614	182700	1365311100	40800	40800	40800	40800	0
18	20240614	182600	1365311100	40800	40800	40800	40800	0
19	20240614	182500	1365311100	40800	40800	40800	40800	0
20	20240614	182400	1365311100	40800	40800	40800	40800	0
21	20240614	182300	1365311100	40800	40800	40800	40800	0
22	20240614	182200	1365311100	40800	40800	40800	40800	0
23	20240614	182100	1365311100	40800	40800	40800	40800	0
24	20240614	182000	1365311100	40800	40800	40800	40800	0
25	20240614	181900	1365311100	40800	40800	40800	40800	0
26	20240614	181800	1365311100	40800	40800	40800	40800	0
27	20240614	181700	1365311100	40800	40800	40800	40800	0
28	20240614	181600	1365311100	40800	40800	40800	40800	0
29	20240614	181500	1365311100	40800	40800	40800	40800	0
30	20240614	181400	1365311100	40800	40800	40800	40800	0
31	20240614	181300	1365311100	40800	40800	40800	40800	0
32	20240614	181200	1365311100	40800	40800	40800	40800	2966
33	20240614	181100	1365311100	40800	40800	40800	40800	0
34	20240614	181000	1365311100	40800	40800	40800	40800	0
35	20240614	180900	1365311100	40800	40800	40800	40800	0
36	20240614	180800	1365311100	40800	40800	40800	40800	0
37	20240614	180700	1365311100	40800	40800	40800	40800	0
38	20240614	180600	1365311100	40800	40800	40800	40800	0
39	20240614	180500	1365311100	40800	40800	40800	40800	0
40	20240614	180400	1365311100	40800	40800	40800	40800	0
41	20240614	180300	1365311100	40800	40800	40800	40800	0
42	20240614	180200	1365311100	40800	40800	40800	40800	0
43	20240614	180100	1365311100	40800	40800	40800	40800	0
44	20240614	180000	1365311100	40800	40800	40800	40800	0
45	20240614	175900	1365311100	40800	40800	40800	40800	0
46	20240614	175800	1365311100	40800	40800	40800	40800	0
47	20240614	175700	1365311100	40800	40800	40800	40800	0
48	20240614	175600	1365311100	40800	40800	40800	40800	0
49	20240614	175500	1365311100	40800	40800	40800	40800	0
50	20240614	175400	1365311100	40800	40800	40800	40800	0
51	20240614	175300	1365311100	40800	40800	40800	40800	0
52	20240614	175200	1365311100	40800	40800	40800	40800	0
53	20240614	175100	1365311100	40800	40800	40800	40800	0
54	20240614	175000	1365311100	40800	40800	40800	40800	0
55	20240614	174900	1365311100	40800	40800	40800	40800	0
56	20240614	174800	1365311100	40800	40800	40800	40800	0
57	20240614	174700	1365311100	40800	40800	40800	40800	0
58	20240614	174600	1365311100	40800	40800	40800	40800	0
59	20240614	174500	1365311100	40800	40800	40800	40800	0
60	20240614	174400	1365311100	40800	40800	40800	40800	0
61	20240614	174300	1365311100	40800	40800	40800	40800	0
62	20240614	174200	1365311100	40800	40800	40800	40800	2966
63	20240614	174100	1365311100	40800	40800	40800	40800	0
64	20240614	174000	1365311100	40800	40800	40800	40800	0
65	20240614	173900	1365311100	40800	40800	40800	40800	0
66	20240614	173800	1365311100	40800	40800	40800	40800	0
67	20240614	173700	1365311100	40800	40800	40800	40800	0
68	20240614	173600	1365311100	40800	40800	40800	40800	0
69	20240614	173500	1365311100	40800	40800	40800	40800	0
70	20240614	173400	1365311100	40800	40800	40800	40800	0
71	20240614	173300	1365311100	40800	40800	40800	40800	0
72	20240614	173200	1365311100	40800	40800	40800	40800	0
73	20240614	173100	1365311100	40800	40800	40800	40800	0
74	20240614	173000	1365311100	40800	40800	40800	40800	0
75	20240614	172900	1365311100	40800	40800	40800	40800	0
76	20240614	172800	1365311100	40800	40800	40800	40800	0
77	20240614	172700	1365311100	40800	40800	40800	40800	0
78	20240614	172600	1365311100	40800	40800	40800	40800	0
79	20240614	172500	1365311100	40800	40800	40800	40800	0
80	20240614	172400	1365311100	40800	40800	40800	40800	0
81	20240614	172300	1365311100	40800	40800	40800	40800	0
82	20240614	172200	1365311100	40800	40800	40800	40800	0
83	20240614	172100	1365311100	40800	40800	40800	40800	0
84	20240614	172000	1365311100	40800	40800	40800	40800	0
85	20240614	171900	1365311100	40800	40800	40800	40800	0
86	20240614	171800	1365311100	40800	40800	40800	40800	0
87	20240614	171700	1365311100	40800	40800	40800	40800	0
88	20240614	171600	1365311100	40800	40800	40800	40800	0
89	20240614	171500	1365311100	40800	40800	40800	40800	0
90	20240614	171400	1365311100	40800	40800	40800	40800	0
91	20240614	171300	1365311100	40800	40800	40800	40800	0
92	20240614	171200	1365311100	40800	40800	40800	40800	2966
93	20240614	171100	1365311100	40800	40800	40800	40800	0
94	20240614	171000	1365311100	40800	40800	40800	40800	0
95	20240614	170900	1365311100	40800	40800	40800	40800	0
96	20240614	170800	1365311100	40800	40800	40800	40800	0
97	20240614	170700	1365311100	40800	40800	40800	40800	0
98	20240614	170600	1365311100	40800	40800	40800	40800	0
99	20240614	170500	1365311100	40800	40800	40800	40800	0
100	20240614	170400	1365311100	40800	40800	40800	40800	0
101	20240614	170300	1365311100	40800	40800	40800	40800	0
102	20240614	170200	1365311100	40800	40800	40800	40800	0
103	20240614	170100	1365311100	40800	40800	40800	40800	0
104	20240614	170000	1365311100	40800	40800	40800	40800	0
105	20240614	165900	1365311100	40800	40800	40800	40800	0
106	20240614	165800	1365311100	40800	40800	40800	40800	0
107	20240614	165700	1365311100	40800	40800	40800	40800	0
108	20240614	165600	1365311100	40800	40800	40800	40800	0
109	20240614	165500	1365311100	40800	40800	40800	40800	0
110	20240614	165400	1365311100	40800	40800	40800	40800	0
111	20240614	165300	1365311100	40800	40800	40800	40800	0
112	20240614	165200	1365311100	40800	40800	40800	40800	0
113	20240614	165100	1365311100	40800	40800	40800	40800	0
114	20240614	165000	1365311100	40800	40800	40800	40800	0
115	20240614	164900	1365311100	40800	40800	40800	40800	0
116	20240614	164800	1365311100	40800	40800	40800	40800	0
117	20240614	164700	1365311100	40800	40800	40800	40800	0
118	20240614	164600	1365311100	40800	40800	40800	40800	0
119	20240614	164500	1365311100	40800	40800	40800	40800	0
120	20240614	164400	1365311100	40800	40800	40800	40800	0
121	20240614	164300	1365311100	40800	40800	40800	40800	0
122	20240614	164200	1365311100	40800	40800	40800	40800	2966
123	20240614	164100	1365311100	40800	40800	40800	40800	0
124	20240614	164000	1365311100	40800	40800	40800	40800	0
125	20240614	163900	1365311100	40800	40800	40800	40800	0
126	20240614	163800	1365311100	40800	40800	40800	40800	0
127	20240614	163700	1365311100	40800	40800	40800	40800	0
128	20240614	163600	1365311100	40800	40800	40800	40800	0
129	20240614	163500	1365311100	40800	40800	40800	40800	0
130	20240614	163400	1365311100	40800	40800	40800	40800	0
131	20240614	163300	1365311100	40800	40800	40800	40800	0
132	20240614	163200	1365311100	40800	40800	40800	40800	0
133	20240614	163100	1365311100	40800	40800	40800	40800	0
134	20240614	163000	1365311100	40800	40800	40800	40800	0
135	20240614	162900	1365311100	40800	40800	40800	40800	0
136	20240614	162800	1365311100	40800	40800	40800	40800	0
137	20240614	162700	1365311100	40800	40800	40800	40800	0
138	20240614	162600	1365311100	40800	40800	40800	40800	0
139	20240614	162500	1365311100	40800	40800	40800	40800	0
140	20240614	162400	1365311100	40800	40800	40800	40800	0
141	20240614	162300	1365311100	40800	40800	40800	40800	0
142	20240614	162200	1365311100	40800	40800	40800	40800	0
143	20240614	162100	1365311100	40800	40800	40800	40800	0
144	20240614	162000	1365311100	40800	40800	40800	40800	0
145	20240614	161900	1365311100	40800	40800	40800	40800	0
146	20240614	161800	1365311100	40800	40800	40800	40800	0
147	20240614	161700	1365311100	40800	40800	40800	40800	0
148	20240614	161600	1365311100	40800	40800	40800	40800	0
149	20240614	161500	1365311100	40800	40800	40800	40800	0
150	20240614	161400	1365311100	40800	40800	40800	40800	0
151	20240614	161300	1365311100	40800	40800	40800	40800	0
152	20240614	161200	1365311100	40800	40800	40800	40800	2966
153	20240614	161100	1365311100	40800	40800	40800	40800	0
154	20240614	161000	1365311100	40800	40800	40800	40800	0
155	20240614	160900	1365311100	40800	40800	40800	40800	0
156	20240614	160800	1365311100	40800	40800	40800	40800	0
157	20240614	160700	1365311100	40800	40800	40800	40800	0
158	20240614	160600	1365311100	40800	40800	40800	40800	0
159	20240614	160500	1365311100	40800	40800	40800	40800	0
160	20240614	160400	1365311100	40800	40800	40800	40800	0
161	20240614	160300	1365311100	40800	40800	40800	40800	0
162	20240614	160200	1365311100	40800	40800	40800	40800	0
163	20240614	160100	1365311100	40800	40800	40800	40800	0
164	20240614	160000	1365311100	40800	40800	40800	40800	0
165	20240614	155900	1365311100	40800	40800	40800	40800	0
166	20240614	155800	1365311100	40800	40800	40800	40800	0
167	20240614	155700	1365311100	40800	40800	40800	40800	0
168	20240614	155600	1365311100	40800	40800	40800	40800	0
169	20240614	155500	1365311100	40800	40800	40800	40800	0
170	20240614	155400	1365311100	40800	40800	40800	40800	0
171	20240614	155300	1365311100	40800	40800	40800	40800	0
172	20240614	155200	1365311100	40800	40800	40800	40800	0
173	20240614	155100	1365311100	40800	40800	40800	40800	0
174	20240614	155000	1365311100	40800	40800	40800	40800	0
175	20240614	154900	1365311100	40800	40800	40800	40800	0
176	20240614	154800	1365311100	40800	40800	40800	40800	0
177	20240614	154700	1365311100	40800	40800	40800	40800	0
178	20240614	154600	1365311100	40800	40800	40800	40800	0
179	20240614	154500	1365311100	40800	40800	40800	40800	0
180	20240614	154400	1365311100	40800	40800	40800	40800	0
181	20240614	154300	1365311100	40800	40800	40800	40800	0
182	20240614	154200	1365311100	40800	40800	40800	40800	2966
183	20240614	154100	1365311100	40800	40800	40800	40800	0
184	20240614	154000	1365311100	40800	40800	40800	40800	0
185	20240614	153900	1365311100	40800	40800	40800	40800	0
186	20240614	153800	1365311100	40800	40800	40800	40800	0
187	20240614	153700	1365311100	40800	40800	40800	40800	0
188	20240614	153600	1365311100	40800	40800	40800	40800	0
189	20240614	153500	1365311100	40800	40800	40800	40800	0
190	20240614	153400	1365311100	40800	40800	40800	40800	0
191	20240614	153300	1365311100	40800	40800	40800	40800	0
192	20240614	153200	1365311100	40800	40800	40800	40800	0
193	20240614	153100	1365311100	40800	40800	40800	40800	0
194	20240614	153000	1365311100	40800	40800	40800	40800	2966
195	20240614	152900	1244298300	41250	41250	41250	41250	0
196	20240614	152800	1244298300	41250	41250	41250	41250	0
197	20240614	152700	1244298300	41250	41250	41250	41250	0
198	20240614	152600	1244298300	41250	41250	41250	41250	0
199	20240614	152500	1244298300	41250	41250	41250	41250	0
200	20240614	152400	1244298300	41250	41250	41250	41250	0
201	20240614	152300	1244298300	41250	41250	41250	41250	0
202	20240614	152200	1244298300	41250	41250	41250	41250	0
203	20240614	152100	1244298300	41250	41250	41250	41250	0
204	20240614	152000	1244298300	41250	41250	41250	41250	0
205	20240614	151900	1244298300	41250	41250	41300	41000	184
206	20240614	151800	1236703100	41200	41250	41250	41100	178
207	20240614	151700	1229369700	41250	41100	41250	41100	129
208	20240614	151600	1224057150	41200	41150	41200	41050	127
209	20240614	151500	1218838650	41050	41050	41150	41050	114
210	20240614	151400	1214150050	41050	41200	41200	41050	38
211	20240614	151300	1212588200	41200	41050	41200	40950	130
212	20240614	151200	1207257450	41050	41100	41100	41000	156
213	20240614	151100	1200854850	41100	41000	41200	41000	160
214	20240614	151000	1194291250	40950	40900	41200	40900	248
215	20240614	150900	1184139750	40950	41150	41150	40950	522
216	20240614	150800	1162762200	41150	41100	41150	40900	134
217	20240614	150700	1157276750	41100	41050	41100	40850	149
218	20240614	150600	1151174450	41050	41050	41050	41000	47
219	20240614	150500	1149246150	41050	41000	41050	40900	187
220	20240614	150400	1141585400	41000	41000	41000	40950	167
221	20240614	150300	1134740500	41000	41000	41000	40950	84
222	20240614	150200	1131299900	41000	41000	41000	40950	35
223	20240614	150100	1129865850	41000	41000	41000	40950	62
224	20240614	150000	1127326150	41000	41000	41000	40900	289
225	20240614	145900	1115499950	41000	41000	41000	40950	66
226	20240614	145800	1112796450	41000	41000	41000	40950	59
227	20240614	145700	1110379600	41000	41000	41000	40950	66
228	20240614	145600	1107676100	41000	41000	41000	40950	60
229	20240614	145500	1105218350	41000	40950	41000	40850	306
230	20240614	145400	1092704450	40950	41000	41000	40900	128
231	20240614	145300	1087462650	41000	41000	41000	40950	72
232	20240614	145200	1084512950	41000	41000	41000	40950	63
233	20240614	145100	1081932300	41000	41000	41000	40950	65
234	20240614	145000	1079269800	41000	40950	41000	40900	287
235	20240614	144900	1067519050	40950	40900	40950	40900	66
236	20240614	144800	1064818900	40900	40950	40950	40850	201
237	20240614	144700	1056597500	40950	40950	41000	40900	185
238	20240614	144600	1049022300	40900	40850	40950	40800	674
239	20240614	144500	1021490200	40850	40850	40850	40800	41
240	20240614	144400	1019816600	40850	40850	40850	40800	61
241	20240614	144300	1017326900	40850	40850	40850	40800	137
242	20240614	144200	1011736450	40850	40850	40850	40800	20
243	20240614	144100	1010919600	40850	40850	40850	40800	24
244	20240614	144000	1009939350	40850	40850	40850	40800	20
245	20240614	143900	1009122550	40850	40950	40950	40800	67
246	20240614	143800	1006384950	40950	40900	40950	40800	233
247	20240614	143700	996865600	40900	40950	40950	40850	43
248	20240614	143600	995107900	40950	41000	41000	40900	82
249	20240614	143500	991750100	40950	41000	41000	40900	60
250	20240614	143400	989291900	40900	41100	41100	40900	773
251	20240614	143300	957614200	41100	41100	41100	41050	19
252	20240614	143200	956833450	41100	41100	41100	41050	20
253	20240614	143100	956011650	41100	41150	41150	41050	20
254	20240614	143000	955189200	41150	41200	41200	40950	402
255	20240614	142900	938706100	41050	41000	41050	41000	197
256	20240614	142800	930619500	41050	40900	41050	40900	78
257	20240614	142700	927421350	40900	40850	40900	40850	365
258	20240614	142600	912493000	40850	40850	40850	40850	4
259	20240614	142500	912329600	40850	40900	40900	40850	75
260	20240614	142400	909262250	40900	40900	40900	40900	119
261	20240614	142300	904395150	41050	40900	41050	40850	12
262	20240614	142200	903904250	40850	40850	40850	40800	304
263	20240614	142100	891486400	40850	40850	40850	40850	223
264	20240614	142000	882376850	40850	40950	40950	40850	324
265	20240614	141900	869124950	40900	40950	40950	40900	6
266	20240614	141800	868879450	40900	40900	40900	40900	3
267	20240614	141700	868756750	40950	40950	40950	40900	53
268	20240614	141600	866586600	40950	41000	41000	40950	428
269	20240614	141500	849043050	41000	40900	41000	40900	21
270	20240614	141400	848182450	40900	40900	40900	40900	3
271	20240614	141300	848059750	40900	40900	40900	40900	3
272	20240614	141200	847937050	40900	40900	40900	40900	6
273	20240614	141100	847691650	40900	40900	40900	40850	170
274	20240614	141000	840746800	40800	40800	40800	40800	9
275	20240614	140900	840379600	40800	40800	40850	40750	825
276	20240614	140800	806719950	40800	40800	40800	40800	45
277	20240614	140700	804883950	40800	40800	40800	40800	68
278	20240614	140600	802109550	40800	40800	40800	40800	71
279	20240614	140500	799212750	40850	40850	40850	40800	67
280	20240614	140400	796477550	40850	40850	40850	40850	92
281	20240614	140300	792719350	40850	40850	40850	40850	56
282	20240614	140200	790431750	40850	40850	40850	40850	48
283	20240614	140100	788470950	40850	40850	40850	40850	88
284	20240614	140000	784876150	40850	40850	40850	40850	29
285	20240614	135900	783691500	40850	40900	40900	40850	693
286	20240614	135800	755359750	40900	40900	40900	40900	26
287	20240614	135700	754296350	40900	40900	40900	40900	89
288	20240614	135600	750656250	40900	40900	40900	40900	4
289	20240614	135500	750492650	40950	40900	40950	40900	8
290	20240614	135400	750165250	40900	40950	40950	40900	43
291	20240614	135300	748404550	40950	41000	41000	40950	166
292	20240614	135200	741605600	41000	40950	41000	40950	74
293	20240614	135100	738573150	41000	40900	41000	40850	616
294	20240614	135000	713363500	40900	40900	40900	40900	27
295	20240614	134900	712259200	40900	40900	40900	40900	29
296	20240614	134800	711073100	40900	41000	41000	40900	56
297	20240614	134700	708778000	41050	41050	41050	41050	189
298	20240614	134600	701019550	41050	41000	41050	41000	26
299	20240614	134500	699952400	40950	40900	40950	40900	528
300	20240614	134400	678330950	40950	40950	41000	40950	57
301	20240614	134300	675996750	40950	40950	41000	40950	49
302	20240614	134200	673990150	40950	41000	41000	40950	293
303	20240614	134100	661977650	41000	41000	41100	41000	41
304	20240614	134000	660293150	41000	41000	41000	41000	3
305	20240614	133900	660170150	41000	41000	41000	41000	3
306	20240614	133800	660047150	41050	41050	41050	41050	240
307	20240614	133700	650195150	41050	41050	41050	41050	3
308	20240614	133600	650072000	41050	41050	41050	41050	0
309	20240614	133500	650072000	41050	41050	41050	41050	4
310	20240614	133400	649907800	41050	41100	41100	41050	154
311	20240614	133300	643578600	41050	41050	41050	41050	4
312	20240614	133200	643414400	41100	41100	41100	41100	3
313	20240614	133100	643291100	41100	41200	41200	41100	41
314	20240614	133000	641605050	41200	41150	41200	41150	20
315	20240614	132900	640781250	41150	41150	41150	41150	4
316	20240614	132800	640616650	41200	41200	41200	41150	117
317	20240614	132700	635796450	41200	41200	41200	41200	3
318	20240614	132600	635672850	41250	41250	41250	41250	56
319	20240614	132500	633362850	41250	41300	41300	41250	9
320	20240614	132400	632991250	41350	41300	41400	41300	766
321	20240614	132300	601318900	41250	41150	41250	41100	697
322	20240614	132200	572612550	41050	41050	41050	41050	9
323	20240614	132100	572243100	41050	41050	41100	41050	112
324	20240614	132000	567645450	41100	41100	41100	41100	23
325	20240614	131900	566700150	41100	41100	41100	41100	8
326	20240614	131800	566371350	41100	41050	41100	41050	134
327	20240614	131700	560864350	41050	41050	41050	41050	4
328	20240614	131600	560700150	41050	41050	41050	41050	4
329	20240614	131500	560535950	41100	41050	41100	41050	9
330	20240614	131400	560166250	41050	41050	41050	41050	4
331	20240614	131300	560002050	41050	41050	41050	41050	4
332	20240614	131200	559837850	41100	41100	41100	41100	17
333	20240614	131100	559139150	41050	41150	41150	41050	68
334	20240614	131000	556341350	41050	41100	41100	41050	68
335	20240614	130900	553546750	41100	41150	41150	41100	37
336	20240614	130800	552024850	41150	41150	41150	41150	80
337	20240614	130700	548732850	41150	41050	41150	41050	397
338	20240614	130600	532411400	41050	41050	41050	41050	4
339	20240614	130500	532247200	41050	41050	41050	41050	6
340	20240614	130400	532000900	41050	41050	41050	41050	117
341	20240614	130300	527198050	41050	41050	41050	41050	4
342	20240614	130200	527033850	41050	41000	41050	40950	604
343	20240614	130100	502268000	40950	40950	40950	40950	4
344	20240614	130000	502104200	41000	41000	41000	41000	12
345	20240614	125900	501612200	40950	40950	40950	40950	4
346	20240614	125800	501448400	40950	41000	41000	40950	39
347	20240614	125700	499849600	40950	40950	40950	40950	4
348	20240614	125600	499685800	41000	40950	41000	40950	8
349	20240614	125500	499358000	40950	40950	40950	40950	22
350	20240614	125400	498457100	40950	40950	40950	40950	4
351	20240614	125300	498293300	40950	40950	40950	40950	9
352	20240614	125200	497924750	40950	40800	40950	40800	314
353	20240614	125100	485079500	40800	40800	40800	40800	4
354	20240614	125000	484916300	40800	40800	40800	40800	4
355	20240614	124900	484753100	40850	40850	40850	40850	11
356	20240614	124800	484303750	40850	40850	40850	40850	111
357	20240614	124700	479769400	40800	40800	40800	40800	6
358	20240614	124600	479524600	40800	40700	40800	40700	134
359	20240614	124500	474068800	40650	40650	40650	40650	4
360	20240614	124400	473906200	40600	40550	40650	40550	297
361	20240614	124300	461847150	40550	40550	40550	40550	16
362	20240614	124200	461198350	40550	40550	40550	40550	7
363	20240614	124100	460914500	40550	40550	40550	40550	4
364	20240614	124000	460752300	40550	40550	40550	40550	20
365	20240614	123900	459941300	40550	40550	40550	40550	5
366	20240614	123800	459738550	40550	40550	40550	40550	18
367	20240614	123700	459008650	40550	40550	40550	40550	12
368	20240614	123600	458522050	40550	40600	40600	40550	6
369	20240614	123500	458278650	40600	40600	40600	40600	16
370	20240614	123400	457629050	40600	40600	40600	40600	15
371	20240614	123300	457020050	40600	40600	40600	40600	13
372	20240614	123200	456492250	40600	40600	40600	40600	71
373	20240614	123100	453609650	40600	40600	40600	40600	9
374	20240614	123000	453244250	40600	40600	40600	40600	17
375	20240614	122900	452554050	40600	40600	40600	40600	20
376	20240614	122800	451742050	40600	40600	40600	40600	4
377	20240614	122700	451579650	40600	40600	40600	40600	8
378	20240614	122600	451254850	40600	40600	40600	40600	14
379	20240614	122500	450686450	40600	40600	40600	40600	4
380	20240614	122400	450524050	40600	40600	40600	40600	4
381	20240614	122300	450361650	40600	40600	40600	40600	7
382	20240614	122200	450077450	40600	40600	40600	40600	4
383	20240614	122100	449915050	40600	40600	40600	40600	8
384	20240614	122000	449590250	40600	40600	40600	40600	4
385	20240614	121900	449427850	40600	40600	40600	40600	8
386	20240614	121800	449103050	40650	40650	40650	40650	9
387	20240614	121700	448737200	40650	40650	40650	40650	8
388	20240614	121600	448412000	40700	40650	40700	40650	35
389	20240614	121500	446989150	40650	40650	40650	40650	8
390	20240614	121400	446663950	40650	40650	40650	40650	8
391	20240614	121300	446338750	40700	40700	40700	40700	3
392	20240614	121200	446216650	40650	40650	40700	40650	10
393	20240614	121100	445810050	40650	40650	40650	40650	4
394	20240614	121000	445647450	40650	40700	40700	40650	19
395	20240614	120900	444874350	40700	40700	40700	40700	6
396	20240614	120800	444630150	40700	40700	40700	40650	84
397	20240614	120700	441211750	40650	40650	40650	40650	4
398	20240614	120600	441049150	40700	40700	40700	40650	15
399	20240614	120500	440439000	40650	40650	40650	40650	4
400	20240614	120400	440276400	40650	40600	40650	40600	155
401	20240614	120300	433975850	40600	40600	40600	40600	4
402	20240614	120200	433813450	40600	40600	40600	40600	262
403	20240614	120100	423176250	40550	40550	40550	40550	4
404	20240614	120000	423014050	40550	40550	40550	40550	7
405	20240614	115900	422730200	40550	40550	40550	40550	14
406	20240614	115800	422162500	40550	40600	40600	40550	10
407	20240614	115700	421756700	40550	40550	40550	40550	8
408	20240614	115600	421432300	40550	40550	40550	40550	4
409	20240614	115500	421270100	40550	40550	40550	40550	8
410	20240614	115400	420945700	40550	40600	40600	40550	13
411	20240614	115300	420418100	40550	40550	40550	40550	8
412	20240614	115200	420093700	40550	40550	40550	40550	4
413	20240614	115100	419931500	40550	40550	40550	40550	8
414	20240614	115000	419607100	40550	40550	40550	40550	1
415	20240614	114900	419566550	40550	40550	40550	40550	80
416	20240614	114800	416322550	40550	40500	40550	40500	6
417	20240614	114700	416079450	40500	40500	40500	40500	8
418	20240614	114600	415755450	40500	40500	40500	40500	4
419	20240614	114500	415593450	40500	40500	40500	40500	8
420	20240614	114400	415269450	40500	40550	40550	40500	7
421	20240614	114300	414985800	40550	40550	40550	40550	20
422	20240614	114200	414174800	40550	40500	40550	40500	81
423	20240614	114100	410890700	40550	40550	40550	40550	7
424	20240614	114000	410606850	40550	40550	40550	40550	17
425	20240614	113900	409917500	40550	40550	40550	40550	4
426	20240614	113800	409755300	40550	40550	40550	40550	95
427	20240614	113700	405903050	40550	40550	40550	40550	16
428	20240614	113600	405254250	40550	40550	40550	40550	19
429	20240614	113500	404483800	40550	40550	40550	40550	16
430	20240614	113400	403835000	40550	40550	40550	40550	230
431	20240614	113300	394508500	40500	40500	40500	40500	4
432	20240614	113200	394346500	40500	40550	40550	40500	33
433	20240614	113100	393008450	40600	40600	40600	40600	10
434	20240614	113000	392602450	40600	40600	40600	40600	29
435	20240614	112900	391425050	40600	40600	40600	40600	5
436	20240614	112800	391222050	40600	40600	40600	40600	44
437	20240614	112700	389435650	40600	40600	40600	40600	23
438	20240614	112600	388501850	40600	40600	40600	40600	10
439	20240614	112500	388095850	40600	40600	40600	40600	16
440	20240614	112400	387446250	40600	40600	40600	40600	4
441	20240614	112300	387283850	40700	40650	40700	40650	30
442	20240614	112200	386064100	40650	40650	40650	40650	17
443	20240614	112100	385373050	40650	40650	40650	40650	60
444	20240614	112000	382934050	40650	40650	40650	40650	12
445	20240614	111900	382446250	40650	40650	40700	40650	92
446	20240614	111800	378706400	40650	40650	40650	40650	12
447	20240614	111700	378218600	40650	40650	40650	40650	4
448	20240614	111600	378056000	40650	40650	40650	40650	23
449	20240614	111500	377121050	40650	40650	40650	40650	4
450	20240614	111400	376958450	40650	40650	40650	40650	10
451	20240614	111300	376551950	40650	40700	40700	40650	23
452	20240614	111200	375616400	40700	40700	40700	40700	0
453	20240614	111100	375616400	40700	40700	40700	40700	10
454	20240614	111000	375209400	40700	40750	40750	40700	4
455	20240614	110900	375046500	40750	40750	40750	40750	77
456	20240614	110800	371908750	40750	40800	40800	40750	4
457	20240614	110700	371745700	40800	40800	40800	40800	10
458	20240614	110600	371337700	40750	40750	40750	40750	4
459	20240614	110500	371174700	40750	40750	40750	40750	0
460	20240614	110400	371174700	40750	40750	40750	40750	50
461	20240614	110300	369137200	40800	40750	40800	40750	117
462	20240614	110200	364364450	40800	40800	40800	40800	0
463	20240614	110100	364364450	40800	40800	40800	40800	52
464	20240614	110000	362242850	40800	40800	40800	40800	122
465	20240614	105900	357265250	40800	40750	40800	40750	318
466	20240614	105800	344295850	40750	40750	40750	40750	4
467	20240614	105700	344132850	40750	40750	40750	40750	0
468	20240614	105600	344132850	40750	40750	40750	40750	4
469	20240614	105500	343969850	40750	40750	40750	40750	1
470	20240614	105400	343929100	40750	40850	40850	40750	51
471	20240614	105300	341848400	40800	40750	40800	40750	146
472	20240614	105200	335891800	40800	40800	40800	40800	50
473	20240614	105100	333851800	40800	40750	40800	40750	141
474	20240614	105000	328099750	40800	40750	40800	40750	18
475	20240614	104900	327365950	40750	40750	40750	40750	3
476	20240614	104800	327243700	40750	40750	40750	40750	11
477	20240614	104700	326795450	40750	40750	40800	40750	18
478	20240614	104600	326061850	40800	40800	40800	40800	1
479	20240614	104500	326021050	40750	40750	40750	40750	15
480	20240614	104400	325409800	40800	40800	40800	40800	2
481	20240614	104300	325328200	40800	40800	40800	40750	7
482	20240614	104200	325042750	40750	40750	40750	40750	0
483	20240614	104100	325042750	40750	40750	40750	40750	4
484	20240614	104000	324879750	40800	40800	40800	40800	1
485	20240614	103900	324838950	40750	40800	40800	40750	48
486	20240614	103800	322880750	40750	40750	40750	40750	1
487	20240614	103700	322840000	40750	40750	40750	40750	3
488	20240614	103600	322717750	40750	40750	40750	40750	4
489	20240614	103500	322554750	40750	40700	40750	40700	569
490	20240614	103400	299387750	40700	40700	40700	40700	4
491	20240614	103300	299224950	40700	40700	40700	40700	0
492	20240614	103200	299224950	40700	40700	40700	40700	3
493	20240614	103100	299102850	40750	40750	40750	40750	0
494	20240614	103000	299102850	40750	40700	40750	40700	85
495	20240614	102900	295639300	40750	40750	40750	40700	111
496	20240614	102800	291118450	40800	40800	40800	40750	7
497	20240614	102700	290833050	40750	40700	40750	40700	182
498	20240614	102600	283417150	40700	40700	40750	40700	7
499	20240614	102500	283132200	40700	40700	40700	40700	0
500	20240614	102400	283132200	40700	40700	40700	40700	5
501	20240614	102300	282928700	40700	40700	40700	40700	0
502	20240614	102200	282928700	40700	40700	40700	40700	4
503	20240614	102100	282765900	40750	40750	40750	40750	142
504	20240614	102000	276979400	40750	40750	40750	40750	2
505	20240614	101900	276897900	40800	40800	40800	40800	3
506	20240614	101800	276775500	40800	40850	40850	40800	206
507	20240614	101700	268363800	40850	40800	40850	40800	103
508	20240614	101600	264159000	40750	40750	40750	40750	65
509	20240614	101500	261510250	40700	40800	40800	40700	10
510	20240614	101400	261102950	40750	40550	40750	40550	683
511	20240614	101300	233383550	40500	40550	40550	40500	50
512	20240614	101200	231356200	40550	40550	40550	40550	0
513	20240614	101100	231356200	40550	40550	40550	40500	18
514	20240614	101000	230627100	40550	40500	40550	40500	30
515	20240614	100900	229411200	40500	40500	40500	40500	4
516	20240614	100800	229249200	40500	40500	40500	40500	11
517	20240614	100700	228803700	40500	40550	40550	40500	4
518	20240614	100600	228641650	40550	40550	40550	40550	50
519	20240614	100500	226614150	40500	40500	40500	40500	14
520	20240614	100400	226047150	40500	40500	40500	40500	4
521	20240614	100300	225885150	40550	40500	40550	40500	49
522	20240614	100200	223898650	40500	40500	40500	40500	15
523	20240614	100100	223291150	40500	40500	40500	40500	282
524	20240614	100000	211870150	40500	40550	40550	40500	17
525	20240614	095900	211181600	40500	40500	40500	40500	12
526	20240614	095800	210695600	40500	40550	40550	40500	14
527	20240614	095700	210128550	40550	40550	40600	40550	22
528	20240614	095600	209236400	40550	40600	40600	40550	5
529	20240614	095500	209033600	40550	40600	40600	40550	16
530	20240614	095400	208384750	40550	40550	40550	40550	6
531	20240614	095300	208141450	40600	40600	40600	40550	12
532	20240614	095200	207654750	40550	40550	40550	40550	9
533	20240614	095100	207289800	40550	40550	40550	40550	15
534	20240614	095000	206681550	40550	40550	40550	40550	2
535	20240614	094900	206600450	40550	40600	40600	40550	117
536	20240614	094800	201855100	40600	40500	40600	40500	295
537	20240614	094700	189894300	40550	40500	40550	40500	11
538	20240614	094600	189448450	40550	40500	40550	40500	15
539	20240614	094500	188840900	40500	40550	40550	40500	16
540	20240614	094400	188192800	40500	40500	40550	40500	24
541	20240614	094300	187220700	40500	40500	40550	40500	14
542	20240614	094200	186653650	40500	40500	40500	40500	12
543	20240614	094100	186167650	40500	40550	40550	40500	32
544	20240614	094000	184870650	40500	40550	40550	40500	128
545	20240614	093900	179683400	40550	40550	40600	40550	19
546	20240614	093800	178912800	40550	40550	40600	40550	76
547	20240614	093700	175830700	40550	40550	40550	40550	26
548	20240614	093600	174776400	40550	40550	40600	40550	36
549	20240614	093500	173315300	40550	40550	40600	40550	164
550	20240614	093400	166665000	40600	40600	40600	40600	1
551	20240614	093300	166624400	40550	40600	40600	40550	26
552	20240614	093200	165570050	40550	40550	40600	40550	25
553	20240614	093100	164556250	40600	40600	40600	40600	18
554	20240614	093000	163825450	40550	40550	40600	40550	30
555	20240614	092900	162608750	40550	40550	40550	40550	12
556	20240614	092800	162122150	40550	40550	40550	40550	16
557	20240614	092700	161473350	40600	40550	40600	40550	13
558	20240614	092600	160946150	40550	40600	40600	40550	35
559	20240614	092500	159526300	40600	40600	40600	40600	73
560	20240614	092400	156562500	40600	40600	40600	40600	16
561	20240614	092300	155912900	40650	40650	40650	40650	23
562	20240614	092200	154977950	40600	40650	40650	40600	164
563	20240614	092100	148319350	40650	40700	40700	40650	110
564	20240614	092000	143847200	40750	40600	40750	40600	130
565	20240614	091900	138559650	40550	40500	40550	40500	33
566	20240614	091800	137223050	40650	40600	40650	40500	380
567	20240614	091700	121824050	40550	40450	40550	40450	66
568	20240614	091600	119152650	40400	40250	40400	40250	339
569	20240614	091500	105488450	40250	40300	40300	40250	27
570	20240614	091400	104400850	40250	40250	40250	40250	0
571	20240614	091300	104400850	40250	40250	40250	40250	4
572	20240614	091200	104239850	40300	40250	40300	40250	53
573	20240614	091100	102106050	40200	40250	40250	40200	1473
574	20240614	091000	42880600	40250	40300	40300	40250	53
575	20240614	090900	40745550	40250	40250	40250	40250	25
576	20240614	090800	39739300	40300	40300	40300	40250	32
577	20240614	090700	38451050	40300	40300	40300	40250	15
578	20240614	090600	37847150	40300	40300	40300	40250	58
579	20240614	090500	35510950	40300	40350	40350	40300	221
580	20240614	090400	26602400	40300	40350	40350	40300	224
581	20240614	090300	17575050	40300	40400	40400	40300	34
582	20240614	090200	16202550	40400	40300	40400	40250	87
583	20240614	090100	12696200	40300	40400	40400	40300	37
584	20240614	090000	11203600	40400	40300	40400	40300	278