KissMeData/120110/min/candle-20240604.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240604	201800	4842017150	40800	40800	40800	40800	1727
3	20240604	201700	4842017150	40800	40800	40800	40800	0
4	20240604	201600	4842017150	40800	40800	40800	40800	0
5	20240604	201500	4842017150	40800	40800	40800	40800	0
6	20240604	201400	4842017150	40800	40800	40800	40800	0
7	20240604	201300	4842017150	40800	40800	40800	40800	0
8	20240604	201200	4842017150	40800	40800	40800	40800	0
9	20240604	201100	4842017150	40800	40800	40800	40800	0
10	20240604	201000	4842017150	40800	40800	40800	40800	0
11	20240604	200900	4842017150	40800	40800	40800	40800	0
12	20240604	200800	4842017150	40800	40800	40800	40800	0
13	20240604	200700	4842017150	40800	40800	40800	40800	0
14	20240604	200600	4842017150	40800	40800	40800	40800	0
15	20240604	200500	4842017150	40800	40800	40800	40800	0
16	20240604	200400	4842017150	40800	40800	40800	40800	0
17	20240604	200300	4842017150	40800	40800	40800	40800	0
18	20240604	200200	4842017150	40800	40800	40800	40800	0
19	20240604	200100	4842017150	40800	40800	40800	40800	0
20	20240604	200000	4842017150	40800	40800	40800	40800	0
21	20240604	195900	4842017150	40800	40800	40800	40800	0
22	20240604	195800	4842017150	40800	40800	40800	40800	0
23	20240604	195700	4842017150	40800	40800	40800	40800	0
24	20240604	195600	4842017150	40800	40800	40800	40800	0
25	20240604	195500	4842017150	40800	40800	40800	40800	0
26	20240604	195400	4842017150	40800	40800	40800	40800	0
27	20240604	195300	4842017150	40800	40800	40800	40800	0
28	20240604	195200	4842017150	40800	40800	40800	40800	0
29	20240604	195100	4842017150	40800	40800	40800	40800	0
30	20240604	195000	4842017150	40800	40800	40800	40800	0
31	20240604	194900	4842017150	40800	40800	40800	40800	0
32	20240604	194800	4842017150	40800	40800	40800	40800	1727
33	20240604	194700	4842017150	40800	40800	40800	40800	0
34	20240604	194600	4842017150	40800	40800	40800	40800	0
35	20240604	194500	4842017150	40800	40800	40800	40800	0
36	20240604	194400	4842017150	40800	40800	40800	40800	0
37	20240604	194300	4842017150	40800	40800	40800	40800	0
38	20240604	194200	4842017150	40800	40800	40800	40800	0
39	20240604	194100	4842017150	40800	40800	40800	40800	0
40	20240604	194000	4842017150	40800	40800	40800	40800	0
41	20240604	193900	4842017150	40800	40800	40800	40800	0
42	20240604	193800	4842017150	40800	40800	40800	40800	0
43	20240604	193700	4842017150	40800	40800	40800	40800	0
44	20240604	193600	4842017150	40800	40800	40800	40800	0
45	20240604	193500	4842017150	40800	40800	40800	40800	0
46	20240604	193400	4842017150	40800	40800	40800	40800	0
47	20240604	193300	4842017150	40800	40800	40800	40800	0
48	20240604	193200	4842017150	40800	40800	40800	40800	0
49	20240604	193100	4842017150	40800	40800	40800	40800	0
50	20240604	193000	4842017150	40800	40800	40800	40800	0
51	20240604	192900	4842017150	40800	40800	40800	40800	0
52	20240604	192800	4842017150	40800	40800	40800	40800	0
53	20240604	192700	4842017150	40800	40800	40800	40800	0
54	20240604	192600	4842017150	40800	40800	40800	40800	0
55	20240604	192500	4842017150	40800	40800	40800	40800	0
56	20240604	192400	4842017150	40800	40800	40800	40800	0
57	20240604	192300	4842017150	40800	40800	40800	40800	0
58	20240604	192200	4842017150	40800	40800	40800	40800	0
59	20240604	192100	4842017150	40800	40800	40800	40800	0
60	20240604	192000	4842017150	40800	40800	40800	40800	0
61	20240604	191900	4842017150	40800	40800	40800	40800	0
62	20240604	191800	4842017150	40800	40800	40800	40800	1727
63	20240604	191700	4842017150	40800	40800	40800	40800	0
64	20240604	191600	4842017150	40800	40800	40800	40800	0
65	20240604	191500	4842017150	40800	40800	40800	40800	0
66	20240604	191400	4842017150	40800	40800	40800	40800	0
67	20240604	191300	4842017150	40800	40800	40800	40800	0
68	20240604	191200	4842017150	40800	40800	40800	40800	0
69	20240604	191100	4842017150	40800	40800	40800	40800	0
70	20240604	191000	4842017150	40800	40800	40800	40800	0
71	20240604	190900	4842017150	40800	40800	40800	40800	0
72	20240604	190800	4842017150	40800	40800	40800	40800	0
73	20240604	190700	4842017150	40800	40800	40800	40800	0
74	20240604	190600	4842017150	40800	40800	40800	40800	0
75	20240604	190500	4842017150	40800	40800	40800	40800	0
76	20240604	190400	4842017150	40800	40800	40800	40800	0
77	20240604	190300	4842017150	40800	40800	40800	40800	0
78	20240604	190200	4842017150	40800	40800	40800	40800	0
79	20240604	190100	4842017150	40800	40800	40800	40800	0
80	20240604	190000	4842017150	40800	40800	40800	40800	0
81	20240604	185900	4842017150	40800	40800	40800	40800	0
82	20240604	185800	4842017150	40800	40800	40800	40800	0
83	20240604	185700	4842017150	40800	40800	40800	40800	0
84	20240604	185600	4842017150	40800	40800	40800	40800	0
85	20240604	185500	4842017150	40800	40800	40800	40800	0
86	20240604	185400	4842017150	40800	40800	40800	40800	0
87	20240604	185300	4842017150	40800	40800	40800	40800	0
88	20240604	185200	4842017150	40800	40800	40800	40800	0
89	20240604	185100	4842017150	40800	40800	40800	40800	0
90	20240604	185000	4842017150	40800	40800	40800	40800	0
91	20240604	184900	4842017150	40800	40800	40800	40800	0
92	20240604	184800	4842017150	40800	40800	40800	40800	1727
93	20240604	184700	4842017150	40800	40800	40800	40800	0
94	20240604	184600	4842017150	40800	40800	40800	40800	0
95	20240604	184500	4842017150	40800	40800	40800	40800	0
96	20240604	184400	4842017150	40800	40800	40800	40800	0
97	20240604	184300	4842017150	40800	40800	40800	40800	0
98	20240604	184200	4842017150	40800	40800	40800	40800	0
99	20240604	184100	4842017150	40800	40800	40800	40800	0
100	20240604	184000	4842017150	40800	40800	40800	40800	0
101	20240604	183900	4842017150	40800	40800	40800	40800	0
102	20240604	183800	4842017150	40800	40800	40800	40800	0
103	20240604	183700	4842017150	40800	40800	40800	40800	0
104	20240604	183600	4842017150	40800	40800	40800	40800	0
105	20240604	183500	4842017150	40800	40800	40800	40800	0
106	20240604	183400	4842017150	40800	40800	40800	40800	0
107	20240604	183300	4842017150	40800	40800	40800	40800	0
108	20240604	183200	4842017150	40800	40800	40800	40800	0
109	20240604	183100	4842017150	40800	40800	40800	40800	0
110	20240604	183000	4842017150	40800	40800	40800	40800	0
111	20240604	182900	4842017150	40800	40800	40800	40800	0
112	20240604	182800	4842017150	40800	40800	40800	40800	0
113	20240604	182700	4842017150	40800	40800	40800	40800	0
114	20240604	182600	4842017150	40800	40800	40800	40800	0
115	20240604	182500	4842017150	40800	40800	40800	40800	0
116	20240604	182400	4842017150	40800	40800	40800	40800	0
117	20240604	182300	4842017150	40800	40800	40800	40800	0
118	20240604	182200	4842017150	40800	40800	40800	40800	0
119	20240604	182100	4842017150	40800	40800	40800	40800	0
120	20240604	182000	4842017150	40800	40800	40800	40800	0
121	20240604	181900	4842017150	40800	40800	40800	40800	0
122	20240604	181800	4842017150	40800	40800	40800	40800	1727
123	20240604	181700	4842017150	40800	40800	40800	40800	0
124	20240604	181600	4842017150	40800	40800	40800	40800	0
125	20240604	181500	4842017150	40800	40800	40800	40800	0
126	20240604	181400	4842017150	40800	40800	40800	40800	0
127	20240604	181300	4842017150	40800	40800	40800	40800	0
128	20240604	181200	4842017150	40800	40800	40800	40800	0
129	20240604	181100	4842017150	40800	40800	40800	40800	0
130	20240604	181000	4842017150	40800	40800	40800	40800	0
131	20240604	180900	4842017150	40800	40800	40800	40800	0
132	20240604	180800	4842017150	40800	40800	40800	40800	0
133	20240604	180700	4842017150	40800	40800	40800	40800	0
134	20240604	180600	4842017150	40800	40800	40800	40800	0
135	20240604	180500	4842017150	40800	40800	40800	40800	0
136	20240604	180400	4842017150	40800	40800	40800	40800	0
137	20240604	180300	4842017150	40800	40800	40800	40800	0
138	20240604	180200	4842017150	40800	40800	40800	40800	0
139	20240604	180100	4842017150	40800	40800	40800	40800	0
140	20240604	180000	4842017150	40800	40800	40800	40800	0
141	20240604	175900	4842017150	40800	40800	40800	40800	0
142	20240604	175800	4842017150	40800	40800	40800	40800	0
143	20240604	175700	4842017150	40800	40800	40800	40800	0
144	20240604	175600	4842017150	40800	40800	40800	40800	0
145	20240604	175500	4842017150	40800	40800	40800	40800	0
146	20240604	175400	4842017150	40800	40800	40800	40800	0
147	20240604	175300	4842017150	40800	40800	40800	40800	0
148	20240604	175200	4842017150	40800	40800	40800	40800	0
149	20240604	175100	4842017150	40800	40800	40800	40800	0
150	20240604	175000	4842017150	40800	40800	40800	40800	0
151	20240604	174900	4842017150	40800	40800	40800	40800	0
152	20240604	174800	4842017150	40800	40800	40800	40800	1727
153	20240604	174700	4842017150	40800	40800	40800	40800	0
154	20240604	174600	4842017150	40800	40800	40800	40800	0
155	20240604	174500	4842017150	40800	40800	40800	40800	0
156	20240604	174400	4842017150	40800	40800	40800	40800	0
157	20240604	174300	4842017150	40800	40800	40800	40800	0
158	20240604	174200	4842017150	40800	40800	40800	40800	0
159	20240604	174100	4842017150	40800	40800	40800	40800	0
160	20240604	174000	4842017150	40800	40800	40800	40800	0
161	20240604	173900	4842017150	40800	40800	40800	40800	0
162	20240604	173800	4842017150	40800	40800	40800	40800	0
163	20240604	173700	4842017150	40800	40800	40800	40800	0
164	20240604	173600	4842017150	40800	40800	40800	40800	0
165	20240604	173500	4842017150	40800	40800	40800	40800	0
166	20240604	173400	4842017150	40800	40800	40800	40800	0
167	20240604	173300	4842017150	40800	40800	40800	40800	0
168	20240604	173200	4842017150	40800	40800	40800	40800	0
169	20240604	173100	4842017150	40800	40800	40800	40800	0
170	20240604	173000	4842017150	40800	40800	40800	40800	0
171	20240604	172900	4842017150	40800	40800	40800	40800	0
172	20240604	172800	4842017150	40800	40800	40800	40800	0
173	20240604	172700	4842017150	40800	40800	40800	40800	0
174	20240604	172600	4842017150	40800	40800	40800	40800	0
175	20240604	172500	4842017150	40800	40800	40800	40800	0
176	20240604	172400	4842017150	40800	40800	40800	40800	0
177	20240604	172300	4842017150	40800	40800	40800	40800	0
178	20240604	172200	4842017150	40800	40800	40800	40800	0
179	20240604	172100	4842017150	40800	40800	40800	40800	0
180	20240604	172000	4842017150	40800	40800	40800	40800	0
181	20240604	171900	4842017150	40800	40800	40800	40800	0
182	20240604	171800	4842017150	40800	40800	40800	40800	1727
183	20240604	171700	4842017150	40800	40800	40800	40800	0
184	20240604	171600	4842017150	40800	40800	40800	40800	0
185	20240604	171500	4842017150	40800	40800	40800	40800	0
186	20240604	171400	4842017150	40800	40800	40800	40800	0
187	20240604	171300	4842017150	40800	40800	40800	40800	0
188	20240604	171200	4842017150	40800	40800	40800	40800	0
189	20240604	171100	4842017150	40800	40800	40800	40800	0
190	20240604	171000	4842017150	40800	40800	40800	40800	0
191	20240604	170900	4842017150	40800	40800	40800	40800	0
192	20240604	170800	4842017150	40800	40800	40800	40800	0
193	20240604	170700	4842017150	40800	40800	40800	40800	0
194	20240604	170600	4842017150	40800	40800	40800	40800	0
195	20240604	170500	4842017150	40800	40800	40800	40800	0
196	20240604	170400	4842017150	40800	40800	40800	40800	0
197	20240604	170300	4842017150	40800	40800	40800	40800	0
198	20240604	170200	4842017150	40800	40800	40800	40800	0
199	20240604	170100	4842017150	40800	40800	40800	40800	0
200	20240604	170000	4842017150	40800	40800	40800	40800	0
201	20240604	165900	4842017150	40800	40800	40800	40800	0
202	20240604	165800	4842017150	40800	40800	40800	40800	0
203	20240604	165700	4842017150	40800	40800	40800	40800	0
204	20240604	165600	4842017150	40800	40800	40800	40800	0
205	20240604	165500	4842017150	40800	40800	40800	40800	0
206	20240604	165400	4842017150	40800	40800	40800	40800	0
207	20240604	165300	4842017150	40800	40800	40800	40800	0
208	20240604	165200	4842017150	40800	40800	40800	40800	0
209	20240604	165100	4842017150	40800	40800	40800	40800	0
210	20240604	165000	4842017150	40800	40800	40800	40800	0
211	20240604	164900	4842017150	40800	40800	40800	40800	0
212	20240604	164800	4842017150	40800	40800	40800	40800	1727
213	20240604	164700	4842017150	40800	40800	40800	40800	0
214	20240604	164600	4842017150	40800	40800	40800	40800	0
215	20240604	164500	4842017150	40800	40800	40800	40800	0
216	20240604	164400	4842017150	40800	40800	40800	40800	0
217	20240604	164300	4842017150	40800	40800	40800	40800	0
218	20240604	164200	4842017150	40800	40800	40800	40800	0
219	20240604	164100	4842017150	40800	40800	40800	40800	0
220	20240604	164000	4842017150	40800	40800	40800	40800	0
221	20240604	163900	4842017150	40800	40800	40800	40800	0
222	20240604	163800	4842017150	40800	40800	40800	40800	0
223	20240604	163700	4842017150	40800	40800	40800	40800	0
224	20240604	163600	4842017150	40800	40800	40800	40800	0
225	20240604	163500	4842017150	40800	40800	40800	40800	0
226	20240604	163400	4842017150	40800	40800	40800	40800	0
227	20240604	163300	4842017150	40800	40800	40800	40800	0
228	20240604	163200	4842017150	40800	40800	40800	40800	0
229	20240604	163100	4842017150	40800	40800	40800	40800	0
230	20240604	163000	4842017150	40800	40800	40800	40800	0
231	20240604	162900	4842017150	40800	40800	40800	40800	0
232	20240604	162800	4842017150	40800	40800	40800	40800	0
233	20240604	162700	4842017150	40800	40800	40800	40800	0
234	20240604	162600	4842017150	40800	40800	40800	40800	0
235	20240604	162500	4842017150	40800	40800	40800	40800	0
236	20240604	162400	4842017150	40800	40800	40800	40800	0
237	20240604	162300	4842017150	40800	40800	40800	40800	0
238	20240604	162200	4842017150	40800	40800	40800	40800	0
239	20240604	162100	4842017150	40800	40800	40800	40800	0
240	20240604	162000	4842017150	40800	40800	40800	40800	0
241	20240604	161900	4842017150	40800	40800	40800	40800	0
242	20240604	161800	4842017150	40800	40800	40800	40800	1727
243	20240604	161700	4842017150	40800	40800	40800	40800	0
244	20240604	161600	4842017150	40800	40800	40800	40800	0
245	20240604	161500	4842017150	40800	40800	40800	40800	0
246	20240604	161400	4842017150	40800	40800	40800	40800	0
247	20240604	161300	4842017150	40800	40800	40800	40800	0
248	20240604	161200	4842017150	40800	40800	40800	40800	0
249	20240604	161100	4842017150	40800	40800	40800	40800	0
250	20240604	161000	4842017150	40800	40800	40800	40800	0
251	20240604	160900	4842017150	40800	40800	40800	40800	0
252	20240604	160800	4842017150	40800	40800	40800	40800	0
253	20240604	160700	4842017150	40800	40800	40800	40800	0
254	20240604	160600	4842017150	40800	40800	40800	40800	0
255	20240604	160500	4842017150	40800	40800	40800	40800	0
256	20240604	160400	4842017150	40800	40800	40800	40800	0
257	20240604	160300	4842017150	40800	40800	40800	40800	0
258	20240604	160200	4842017150	40800	40800	40800	40800	0
259	20240604	160100	4842017150	40800	40800	40800	40800	0
260	20240604	160000	4842017150	40800	40800	40800	40800	0
261	20240604	155900	4842017150	40800	40800	40800	40800	0
262	20240604	155800	4842017150	40800	40800	40800	40800	0
263	20240604	155700	4842017150	40800	40800	40800	40800	0
264	20240604	155600	4842017150	40800	40800	40800	40800	0
265	20240604	155500	4842017150	40800	40800	40800	40800	0
266	20240604	155400	4842017150	40800	40800	40800	40800	0
267	20240604	155300	4842017150	40800	40800	40800	40800	0
268	20240604	155200	4842017150	40800	40800	40800	40800	0
269	20240604	155100	4842017150	40800	40800	40800	40800	0
270	20240604	155000	4842017150	40800	40800	40800	40800	0
271	20240604	154900	4842017150	40800	40800	40800	40800	0
272	20240604	154800	4842017150	40800	40800	40800	40800	1727
273	20240604	154700	4842017150	40800	40800	40800	40800	0
274	20240604	154600	4842017150	40800	40800	40800	40800	0
275	20240604	154500	4842017150	40800	40800	40800	40800	0
276	20240604	154400	4842017150	40800	40800	40800	40800	0
277	20240604	154300	4842017150	40800	40800	40800	40800	0
278	20240604	154200	4842017150	40800	40800	40800	40800	0
279	20240604	154100	4842017150	40800	40800	40800	40800	0
280	20240604	154000	4842017150	40800	40800	40800	40800	0
281	20240604	153900	4842017150	40800	40800	40800	40800	0
282	20240604	153800	4842017150	40800	40800	40800	40800	0
283	20240604	153700	4842017150	40800	40800	40800	40800	0
284	20240604	153600	4842017150	40800	40800	40800	40800	0
285	20240604	153500	4842017150	40800	40800	40800	40800	0
286	20240604	153400	4842017150	40800	40800	40800	40800	0
287	20240604	153300	4842017150	40800	40800	40800	40800	0
288	20240604	153200	4842017150	40800	40800	40800	40800	0
289	20240604	153100	4842017150	40800	40800	40800	40800	0
290	20240604	153000	4842017150	40800	40800	40800	40800	1727
291	20240604	152900	4771555550	40750	40750	40750	40750	0
292	20240604	152800	4771555550	40750	40750	40750	40750	0
293	20240604	152700	4771555550	40750	40750	40750	40750	0
294	20240604	152600	4771555550	40750	40750	40750	40750	0
295	20240604	152500	4771555550	40750	40750	40750	40750	0
296	20240604	152400	4771555550	40750	40750	40750	40750	0
297	20240604	152300	4771555550	40750	40750	40750	40750	0
298	20240604	152200	4771555550	40750	40750	40750	40750	0
299	20240604	152100	4771555550	40750	40750	40750	40750	0
300	20240604	152000	4771555550	40750	40750	40750	40750	0
301	20240604	151900	4771555550	40750	40750	40800	40750	185
302	20240604	151800	4764016750	40750	40800	40800	40750	95
303	20240604	151700	4760145100	40800	40700	40800	40700	259
304	20240604	151600	4749590500	40700	40700	40750	40700	8
305	20240604	151500	4749264650	40750	40700	40750	40700	102
306	20240604	151400	4745109250	40700	40700	40750	40700	46
307	20240604	151300	4743236250	40750	40700	40750	40700	36
308	20240604	151200	4741769400	40700	40750	40750	40700	19
309	20240604	151100	4740995800	40700	40750	40750	40650	562
310	20240604	151000	4718121050	40750	40750	40750	40700	21
311	20240604	150900	4717265450	40700	40750	40800	40700	145
312	20240604	150800	4711361450	40700	40700	40750	40700	246
313	20240604	150700	4701337100	40700	40750	40750	40700	169
314	20240604	150600	4694450950	40800	40750	40800	40700	296
315	20240604	150500	4682388550	40700	40750	40750	40700	61
316	20240604	150400	4679905550	40700	40750	40750	40700	131
317	20240604	150300	4674568900	40750	40800	40800	40750	18
318	20240604	150200	4673835150	40800	40800	40800	40750	135
319	20240604	150100	4668328900	40750	40750	40800	40750	358
320	20240604	150000	4653740000	40750	40750	40800	40750	78
321	20240604	145900	4650558650	40800	40750	40800	40750	85
322	20240604	145800	4647091400	40750	40800	40800	40750	127
323	20240604	145700	4641914800	40750	40800	40800	40750	38
324	20240604	145600	4640364900	40800	40750	40800	40750	43
325	20240604	145500	4638610800	40750	40750	40800	40750	190
326	20240604	145400	4630866450	40750	40750	40800	40750	62
327	20240604	145300	4628339100	40750	40800	40800	40750	92
328	20240604	145200	4624588100	40800	40800	40850	40750	75
329	20240604	145100	4621527950	40800	40800	40850	40800	52
330	20240604	145000	4619404250	40800	40800	40850	40800	80
331	20240604	144900	4616139950	40750	40800	40800	40750	176
332	20240604	144800	4608965750	40750	40850	40850	40750	11
333	20240604	144700	4608516900	40750	40800	40850	40750	148
334	20240604	144600	4602480150	40800	40800	40850	40750	87
335	20240604	144500	4598933150	40850	40800	40850	40800	78
336	20240604	144400	4595747750	40850	40800	40850	40750	121
337	20240604	144300	4590809800	40750	40800	40800	40750	86
338	20240604	144200	4587304650	40850	40750	40850	40750	64
339	20240604	144100	4584693200	40750	40650	40750	40650	1915
340	20240604	144000	4506810350	40650	40650	40700	40650	295
341	20240604	143900	4494817150	40700	40650	40700	40650	33
342	20240604	143800	4493474650	40600	40700	40700	40600	224
343	20240604	143700	4484369550	40700	40700	40700	40650	141
344	20240604	143600	4478637050	40700	40750	40750	40700	234
345	20240604	143500	4469111200	40750	40700	40750	40700	44
346	20240604	143400	4467319250	40700	40750	40750	40700	121
347	20240604	143300	4462393800	40700	40700	40750	40600	1064
348	20240604	143200	4419106650	40700	40750	40800	40700	21
349	20240604	143100	4418250950	40750	40800	40800	40700	175
350	20240604	143000	4411117850	40800	40700	40800	40700	32
351	20240604	142900	4409814550	40750	40800	40800	40750	245
352	20240604	142800	4399829100	40750	40800	40800	40750	125
353	20240604	142700	4394734100	40800	40750	40800	40750	75
354	20240604	142600	4391676000	40750	40800	40800	40750	21
355	20240604	142500	4390820150	40750	40800	40800	40750	182
356	20240604	142400	4383402550	40800	40750	40800	40750	63
357	20240604	142300	4380833950	40800	40750	40800	40750	136
358	20240604	142200	4375289000	40750	40750	40800	40750	82
359	20240604	142100	4371946450	40800	40750	40800	40750	146
360	20240604	142000	4365992650	40750	40750	40750	40700	59
361	20240604	141900	4363588600	40750	40750	40800	40750	82
362	20240604	141800	4360246800	40850	40800	40850	40750	156
363	20240604	141700	4353886200	40750	40750	40800	40750	79
364	20240604	141600	4350666900	40800	40800	40800	40750	173
365	20240604	141500	4343608750	40800	40750	40800	40750	23
366	20240604	141400	4342671250	40800	40800	40850	40750	241
367	20240604	141300	4332841550	40850	40800	40850	40800	110
368	20240604	141200	4328352500	40800	40800	40850	40800	566
369	20240604	141100	4305244000	40850	40850	40850	40800	837
370	20240604	141000	4271056300	40850	40800	40850	40750	90
371	20240604	140900	4267385350	40750	40750	40800	40750	58
372	20240604	140800	4265020000	40800	40750	40800	40750	90
373	20240604	140700	4261351300	40750	40800	40850	40750	69
374	20240604	140600	4258534850	40800	40850	40850	40750	68
375	20240604	140500	4255760700	40850	40800	40850	40800	141
376	20240604	140400	4250006350	40850	40900	40900	40800	101
377	20240604	140300	4245882650	40850	40750	40850	40750	47
378	20240604	140200	4243963750	40800	40850	40900	40800	59
379	20240604	140100	4241554400	40750	40850	40900	40750	155
380	20240604	140000	4235221950	40900	40750	40900	40750	76
381	20240604	135900	4232117200	40850	40800	40850	40750	212
382	20240604	135800	4223466800	40800	40850	40900	40800	70
383	20240604	135700	4220608950	40850	40800	40900	40800	170
384	20240604	135600	4213669700	40800	40900	40900	40800	109
385	20240604	135500	4209216450	40900	40900	40950	40900	49
386	20240604	135400	4207211650	40900	40900	40900	40850	51
387	20240604	135300	4205126700	40850	40850	40950	40850	153
388	20240604	135200	4198870950	40850	40850	41000	40850	78
389	20240604	135100	4195680900	40850	40900	41000	40850	339
390	20240604	135000	4181820600	40900	40850	40900	40850	188
391	20240604	134900	4174138200	40850	40900	40900	40850	93
392	20240604	134800	4170335600	40900	40800	40900	40800	62
393	20240604	134700	4167801800	40800	40850	40900	40800	224
394	20240604	134600	4158658650	40900	40850	40900	40850	29
395	20240604	134500	4157473200	40850	40850	40900	40850	59
396	20240604	134400	4155061150	40900	40900	40900	40850	77
397	20240604	134300	4151912000	40950	40950	40950	40900	27
398	20240604	134200	4150806650	40900	40950	40950	40850	90
399	20240604	134100	4147124650	40850	40950	40950	40850	160
400	20240604	134000	4140580850	40950	40900	40950	40850	111
401	20240604	133900	4136039250	40900	40900	40900	40850	26
402	20240604	133800	4134976200	40900	40900	40900	40900	126
403	20240604	133700	4129822800	40950	40850	40950	40850	16
404	20240604	133600	4129168000	40900	40900	40950	40850	115
405	20240604	133500	4124463850	40900	40900	40950	40850	156
406	20240604	133400	4118082950	40900	40850	40950	40850	30
407	20240604	133300	4116855300	40850	40950	40950	40850	107
408	20240604	133200	4112477850	40900	41000	41000	40900	46
409	20240604	133100	4110594200	41000	40950	41000	40900	113
410	20240604	133000	4105966800	40900	40900	40900	40850	74
411	20240604	132900	4102940350	40950	40950	40950	40900	82
412	20240604	132800	4099585250	40900	40900	40950	40900	52
413	20240604	132700	4097458250	40950	40900	40950	40900	91
414	20240604	132600	4093735350	40950	41000	41000	40950	367
415	20240604	132500	4078704600	40950	40950	41000	40950	30
416	20240604	132400	4077475100	40950	40950	41000	40950	283
417	20240604	132300	4065877100	40950	40950	41000	40950	130
418	20240604	132200	4060552600	40950	40950	41000	40950	136
419	20240604	132100	4054982600	41000	40950	41000	40950	163
420	20240604	132000	4048303200	41000	41000	41000	40950	103
421	20240604	131900	4044083400	40950	41050	41050	40950	479
422	20240604	131800	4024466850	41000	40950	41000	40950	84
423	20240604	131700	4021025500	40950	41000	41000	40950	65
424	20240604	131600	4018363100	40950	40900	40950	40900	60
425	20240604	131500	4015907150	40950	40950	41000	40950	42
426	20240604	131400	4014187200	40950	41000	41000	40950	114
427	20240604	131300	4009516250	41000	40950	41000	40950	129
428	20240604	131200	4004233250	40950	40950	40950	40850	200
429	20240604	131100	3996044600	40950	40950	40950	40850	104
430	20240604	131000	3991790900	40950	40900	40950	40850	57
431	20240604	130900	3989457350	40850	40900	41000	40850	95
432	20240604	130800	3985566800	40850	40950	40950	40850	71
433	20240604	130700	3982662800	40950	40850	41000	40850	119
434	20240604	130600	3977785550	40950	40900	40950	40900	64
435	20240604	130500	3975165100	40900	41000	41000	40900	215
436	20240604	130400	3966364800	40950	40950	40950	40950	27
437	20240604	130300	3965259150	41000	41000	41000	40950	84
438	20240604	130200	3961815250	41000	40950	41000	40950	78
439	20240604	130100	3958618150	41050	41000	41050	40950	109
440	20240604	130000	3954144950	41000	41000	41050	41000	92
441	20240604	125900	3950372450	41000	41050	41050	41000	56
442	20240604	125800	3948075950	41050	41000	41050	41000	314
443	20240604	125700	3935201300	41000	40950	41000	40950	659
444	20240604	125600	3908211500	40950	40950	41000	40950	168
445	20240604	125500	3901326700	41000	40950	41000	40950	99
446	20240604	125400	3897270550	41000	41000	41000	40950	730
447	20240604	125300	3867373450	41000	40950	41000	40950	54
448	20240604	125200	3865161250	41000	40950	41050	40950	141
449	20240604	125100	3859382450	41000	41050	41050	41000	255
450	20240604	125000	3848923450	41050	41100	41100	41000	105
451	20240604	124900	3844615600	41000	41000	41050	41000	156
452	20240604	124800	3838216100	41050	41000	41050	40950	1613
453	20240604	124700	3772086150	41050	41000	41050	41000	51
454	20240604	124600	3769994700	41000	41000	41100	41000	197
455	20240604	124500	3761916600	41100	41050	41100	41000	65
456	20240604	124400	3759246850	41050	41100	41100	41050	47
457	20240604	124300	3757317250	41100	41050	41100	41050	87
458	20240604	124200	3753745300	41100	41100	41100	41100	0
459	20240604	124100	3753745300	41100	41100	41100	41100	250
460	20240604	124000	3743470300	41050	41000	41050	41000	168
461	20240604	123900	3736577100	41050	41050	41050	41050	13
462	20240604	123800	3736043450	41000	41050	41050	41000	51
463	20240604	123700	3733952350	41000	41050	41050	41000	71
464	20240604	123600	3731040350	41050	41050	41050	41000	128
465	20240604	123500	3725786550	41100	41100	41100	41100	17
466	20240604	123400	3725087850	41050	41050	41050	41000	147
467	20240604	123300	3719053550	41050	41050	41050	41050	49
468	20240604	123200	3717042100	41100	41100	41100	41100	36
469	20240604	123100	3715562500	41100	41050	41100	41050	122
470	20240604	123000	3710550700	41050	41050	41050	41050	110
471	20240604	122900	3706035200	41050	41000	41050	41000	687
472	20240604	122800	3677833900	41000	41050	41050	41000	90
473	20240604	122700	3674142950	41050	41050	41050	41000	119
474	20240604	122600	3669258150	41100	41050	41100	41050	12
475	20240604	122500	3668765000	41050	41100	41100	41050	63
476	20240604	122400	3666178300	41100	41100	41100	41050	99
477	20240604	122300	3662113850	41050	41050	41050	41050	9
478	20240604	122200	3661744400	41050	41100	41100	41050	72
479	20240604	122100	3658788200	41100	41100	41100	41050	107
480	20240604	122000	3654393300	41100	41050	41100	41050	82
481	20240604	121900	3651024700	41100	41100	41100	41050	296
482	20240604	121800	3638872850	41050	41100	41100	41050	67
483	20240604	121700	3636121050	41100	41100	41100	41100	124
484	20240604	121600	3631024650	41100	41100	41100	41100	8
485	20240604	121500	3630695850	41150	41100	41150	41050	85
486	20240604	121400	3627201250	41100	41150	41150	41100	29
487	20240604	121300	3626007950	41200	41200	41200	41200	40
488	20240604	121200	3624359950	41100	41250	41250	41100	92
489	20240604	121100	3620575550	41250	41200	41250	41150	298
490	20240604	121000	3608298300	41200	41150	41200	41150	49
491	20240604	120900	3606281800	41150	41200	41200	41150	67
492	20240604	120800	3603522300	41200	41150	41250	41150	110
493	20240604	120700	3598992500	41150	41150	41150	41100	115
494	20240604	120600	3594261550	41200	41100	41200	41100	269
495	20240604	120500	3583184700	41100	41100	41100	41100	76
496	20240604	120400	3580061100	41200	41050	41200	41050	82
497	20240604	120300	3576686300	41150	41200	41200	41050	301
498	20240604	120200	3564299900	41200	41200	41200	41150	254
499	20240604	120100	3553840000	41200	41000	41200	41000	622
500	20240604	120000	3528281300	41050	41050	41100	41000	49
501	20240604	115900	3526269500	41050	41000	41050	41000	79
502	20240604	115800	3523029600	41100	41100	41100	41000	49
503	20240604	115700	3521018500	41100	41050	41100	40950	276
504	20240604	115600	3509679900	41050	41100	41100	40950	112
505	20240604	115500	3505082350	41100	41050	41100	41050	29
506	20240604	115400	3503891300	41050	41100	41100	41050	655
507	20240604	115300	3476976400	41100	41050	41100	41000	409
508	20240604	115200	3460181100	41050	41050	41050	40950	160
509	20240604	115100	3453616700	40950	41050	41050	40900	467
510	20240604	115000	3434457500	41000	41050	41050	40950	52
511	20240604	114900	3432327300	41000	41000	41050	41000	427
512	20240604	114800	3414819250	41000	41000	41050	41000	102
513	20240604	114700	3410637200	41000	41050	41050	41000	138
514	20240604	114600	3404977400	41000	41000	41000	41000	82
515	20240604	114500	3401615400	41000	41050	41050	41000	449
516	20240604	114400	3383205750	41000	41000	41050	41000	129
517	20240604	114300	3377916700	41050	41050	41050	41000	205
518	20240604	114200	3369502500	41050	41000	41050	41000	427
519	20240604	114100	3351991150	41000	40950	41000	40900	375
520	20240604	114000	3336637200	40950	40950	40950	40900	736
521	20240604	113900	3306499850	40900	40950	40950	40900	79
522	20240604	113800	3303268700	40900	40900	40950	40900	88
523	20240604	113700	3299668900	40900	40950	40950	40900	92
524	20240604	113600	3295902250	40900	40900	40950	40900	450
525	20240604	113500	3277496850	40950	41000	41000	40950	562
526	20240604	113400	3254476900	41000	41000	41000	40950	211
527	20240604	113300	3245832400	41000	41050	41050	40950	224
528	20240604	113200	3236644850	40950	41000	41050	40950	1866
529	20240604	113100	3160169500	41000	40900	41000	40900	506
530	20240604	113000	3139449000	40900	40850	40900	40850	438
531	20240604	112900	3121545100	40900	40800	40900	40750	466
532	20240604	112800	3102517400	40800	40800	40800	40800	13
533	20240604	112700	3101987000	40850	40800	40850	40750	179
534	20240604	112600	3094685600	40800	40750	40800	40750	52
535	20240604	112500	3092564050	40750	40800	40800	40750	108
536	20240604	112400	3088163000	40750	40750	40850	40750	190
537	20240604	112300	3080415250	40750	40850	40900	40750	333
538	20240604	112200	3066807750	40850	40800	40850	40700	415
539	20240604	112100	3049872950	40800	40750	40800	40750	176
540	20240604	112000	3042699850	40750	40750	40800	40700	63
541	20240604	111900	3040132150	40750	40700	40750	40650	344
542	20240604	111800	3026117000	40700	40650	40750	40650	96
543	20240604	111700	3022211350	40700	40600	40700	40600	511
544	20240604	111600	3001417600	40600	40550	40600	40500	79
545	20240604	111500	2998213750	40500	40600	40650	40500	94
546	20240604	111400	2994400000	40600	40700	40700	40500	80
547	20240604	111300	2991157300	40700	40650	40700	40500	1199
548	20240604	111200	2942368500	40650	40600	40650	40500	683
549	20240604	111100	2914636650	40600	40500	40600	40500	287
550	20240604	111000	2902997700	40500	40450	40550	40400	630
551	20240604	110900	2877496350	40450	40450	40450	40350	413
552	20240604	110800	2860792100	40350	40400	40450	40200	3511
553	20240604	110700	2719334700	40400	40400	40400	40300	611
554	20240604	110600	2694680100	40350	40400	40450	40250	6216
555	20240604	110500	2443982850	40400	40500	40500	40400	1797
556	20240604	110400	2371353000	40500	40550	40600	40500	78
557	20240604	110300	2368192900	40550	40500	40550	40500	73
558	20240604	110200	2365235250	40650	40500	40650	40400	286
559	20240604	110100	2353647800	40500	40500	40500	40400	780
560	20240604	110000	2322088550	40450	40450	40500	40450	152
561	20240604	105900	2315940100	40450	40500	40500	40450	178
562	20240604	105800	2308739500	40450	40450	40450	40450	77
563	20240604	105700	2305624850	40550	40550	40600	40400	2628
564	20240604	105600	2199247650	40550	40650	40650	40550	49
565	20240604	105500	2197256500	40650	40550	40650	40550	182
566	20240604	105400	2189866000	40550	40600	40650	40550	142
567	20240604	105300	2184101500	40550	40600	40650	40550	76
568	20240604	105200	2181013800	40600	40550	40600	40500	601
569	20240604	105100	2156651950	40550	40550	40550	40500	204
570	20240604	105000	2148382200	40550	40550	40550	40550	361
571	20240604	104900	2133743650	40550	40550	40550	40550	258
572	20240604	104800	2123281750	40600	40600	40650	40600	118
573	20240604	104700	2118490250	40600	40600	40600	40600	24
574	20240604	104600	2117515850	40600	40600	40600	40550	272
575	20240604	104500	2106475100	40600	40550	40600	40550	36
576	20240604	104400	2105013600	40550	40550	40600	40550	338
577	20240604	104300	2091303050	40550	40600	40600	40500	215
578	20240604	104200	2082582650	40600	40550	40650	40500	170
579	20240604	104100	2075681050	40550	40500	40550	40450	926
580	20240604	104000	2038173050	40500	40450	40500	40450	179
581	20240604	103900	2030931400	40500	40500	40500	40450	229
582	20240604	103800	2021657350	40450	40500	40500	40450	79
583	20240604	103700	2018461150	40500	40500	40500	40450	122
584	20240604	103600	2013522600	40500	40500	40500	40450	178
585	20240604	103500	2006317750	40500	40500	40500	40500	321
586	20240604	103400	1993317250	40550	40550	40550	40500	749
587	20240604	103300	1962953300	40550	40500	40550	40450	444
588	20240604	103200	1944966500	40500	40550	40550	40450	1485
589	20240604	103100	1884823200	40550	40550	40600	40550	670
590	20240604	103000	1857653900	40600	40600	40600	40550	18
591	20240604	102900	1856923450	40600	40600	40600	40550	176
592	20240604	102800	1849778100	40600	40550	40600	40550	39
593	20240604	102700	1848196100	40550	40600	40600	40550	50
594	20240604	102600	1846167000	40550	40550	40550	40550	301
595	20240604	102500	1833961450	40600	40700	40700	40600	45
596	20240604	102400	1832132600	40600	40650	40650	40600	12
597	20240604	102300	1831645050	40700	40650	40700	40600	257
598	20240604	102200	1821196350	40650	40600	40700	40600	456
599	20240604	102100	1802674300	40600	40650	40650	40600	68
600	20240604	102000	1799910200	40600	40550	40600	40550	1079
601	20240604	101900	1756106450	40550	40550	40550	40500	588
602	20240604	101800	1732263100	40550	40550	40600	40550	158
603	20240604	101700	1725854300	40550	40600	40600	40550	1027
604	20240604	101600	1684204000	40600	40600	40650	40600	102
605	20240604	101500	1680062150	40650	40700	40700	40650	68
606	20240604	101400	1677295100	40650	40700	40750	40650	214
607	20240604	101300	1668585200	40700	40700	40700	40650	306
608	20240604	101200	1656133100	40650	40700	40700	40650	54
609	20240604	101100	1653937300	40700	40650	40700	40650	39
610	20240604	101000	1652351100	40650	40700	40700	40650	801
611	20240604	100900	1619754250	40750	40700	40750	40700	69
612	20240604	100800	1616945200	40700	40700	40700	40650	1001
613	20240604	100700	1576205650	40700	40700	40700	40700	485
614	20240604	100600	1556466150	40700	40750	40750	40700	292
615	20240604	100500	1544573950	40750	40750	40800	40750	11
616	20240604	100400	1544125300	40750	40750	40750	40750	138
617	20240604	100300	1538501800	40800	40750	40800	40750	652
618	20240604	100200	1511900300	40800	40800	40800	40700	192
619	20240604	100100	1504071850	40800	40750	40800	40750	45
620	20240604	100000	1502237400	40750	40700	40750	40700	168
621	20240604	095900	1495391950	40750	40800	40800	40700	1025
622	20240604	095800	1453624050	40800	40750	40800	40750	199
623	20240604	095700	1445505900	40750	40750	40750	40750	68
624	20240604	095600	1442734900	40750	40750	40750	40750	541
625	20240604	095500	1420689150	40750	40750	40800	40750	15
626	20240604	095400	1420077850	40750	40800	40800	40750	76
627	20240604	095300	1416978300	40800	40750	40800	40700	513
628	20240604	095200	1396076100	40750	40700	40750	40650	972
629	20240604	095100	1356511500	40700	40700	40700	40650	66
630	20240604	095000	1353825650	40650	40700	40750	40600	81
631	20240604	094900	1350531750	40700	40650	40700	40600	210
632	20240604	094800	1341987750	40600	40650	40700	40550	671
633	20240604	094700	1314736800	40650	40600	40650	40600	281
634	20240604	094600	1303318800	40650	40700	40700	40650	282
635	20240604	094500	1291855050	40650	40700	40700	40650	88
636	20240604	094400	1288274450	40750	40700	40750	40650	116
637	20240604	094300	1283553400	40700	40650	40750	40650	358
638	20240604	094200	1268981300	40600	40500	40600	40450	762
639	20240604	094100	1238096850	40500	40550	40550	40450	2013
640	20240604	094000	1156568750	40550	40600	40600	40500	2285
641	20240604	093900	1063908900	40600	40650	40650	40600	174
642	20240604	093800	1056836250	40650	40650	40700	40650	313
643	20240604	093700	1044112650	40700	40650	40700	40600	324
644	20240604	093600	1030945400	40600	40600	40650	40600	142
645	20240604	093500	1025174700	40600	40550	40650	40550	111
646	20240604	093400	1020668150	40600	40650	40650	40550	1531
647	20240604	093300	958518250	40650	40700	40750	40600	864
648	20240604	093200	923383850	40650	40650	40700	40650	305
649	20240604	093100	910977800	40650	40700	40700	40650	103
650	20240604	093000	906788050	40650	40650	40700	40600	169
651	20240604	092900	899914500	40700	40650	40700	40600	135
652	20240604	092800	894429650	40700	40800	40800	40650	1244
653	20240604	092700	843801600	40750	40750	40800	40750	71
654	20240604	092600	840908000	40750	40750	40750	40700	442
655	20240604	092500	822909850	40700	40700	40750	40700	16
656	20240604	092400	822258400	40700	40750	40800	40700	456
657	20240604	092300	803675850	40850	40800	40850	40650	449
658	20240604	092200	785372250	40800	40700	40800	40650	2005
659	20240604	092100	703818950	40700	40800	40800	40700	554
660	20240604	092000	681242400	40800	40750	40800	40750	183
661	20240604	091900	673782900	40800	40800	40850	40750	483
662	20240604	091800	654059050	40800	40900	40900	40750	1471
663	20240604	091700	594000400	40900	40900	40950	40800	2373
664	20240604	091600	497005850	40900	41000	41000	40900	258
665	20240604	091500	486442700	41000	41000	41050	40950	696
666	20240604	091400	457913300	40950	40950	41000	40950	114
667	20240604	091300	453240600	41000	40950	41000	40950	156
668	20240604	091200	446846050	40950	40900	41050	40900	494
669	20240604	091100	426596200	40900	40950	40950	40800	1439
670	20240604	091000	367753850	40950	40950	41050	40900	880
671	20240604	090900	331720550	40950	41000	41050	40950	1329
672	20240604	090800	277238600	41000	41050	41100	41000	488
673	20240604	090700	257203950	41050	41050	41050	41050	212
674	20240604	090600	248501350	41050	41100	41100	41050	299
675	20240604	090500	236217050	41100	41150	41200	41100	144
676	20240604	090400	230289750	41150	41150	41150	41050	652
677	20240604	090300	203494600	41150	41100	41300	41050	235
678	20240604	090200	193836100	41050	41050	41100	40950	498
679	20240604	090100	173410850	41050	41050	41100	40900	1044
680	20240604	090000	130594300	41100	41250	41250	41000	3151