KissMeData/020150/min/candle-20240605.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240605	190600	23445377600	49950	49950	49950	49950	7453
3	20240605	190500	23445377600	49950	49950	49950	49950	0
4	20240605	190400	23445377600	49950	49950	49950	49950	0
5	20240605	190300	23445377600	49950	49950	49950	49950	0
6	20240605	190200	23445377600	49950	49950	49950	49950	0
7	20240605	190100	23445377600	49950	49950	49950	49950	0
8	20240605	190000	23445377600	49950	49950	49950	49950	0
9	20240605	185900	23445377600	49950	49950	49950	49950	0
10	20240605	185800	23445377600	49950	49950	49950	49950	0
11	20240605	185700	23445377600	49950	49950	49950	49950	0
12	20240605	185600	23445377600	49950	49950	49950	49950	0
13	20240605	185500	23445377600	49950	49950	49950	49950	0
14	20240605	185400	23445377600	49950	49950	49950	49950	0
15	20240605	185300	23445377600	49950	49950	49950	49950	0
16	20240605	185200	23445377600	49950	49950	49950	49950	0
17	20240605	185100	23445377600	49950	49950	49950	49950	0
18	20240605	185000	23445377600	49950	49950	49950	49950	0
19	20240605	184900	23445377600	49950	49950	49950	49950	0
20	20240605	184800	23445377600	49950	49950	49950	49950	0
21	20240605	184700	23445377600	49950	49950	49950	49950	0
22	20240605	184600	23445377600	49950	49950	49950	49950	0
23	20240605	184500	23445377600	49950	49950	49950	49950	0
24	20240605	184400	23445377600	49950	49950	49950	49950	0
25	20240605	184300	23445377600	49950	49950	49950	49950	0
26	20240605	184200	23445377600	49950	49950	49950	49950	0
27	20240605	184100	23445377600	49950	49950	49950	49950	0
28	20240605	184000	23445377600	49950	49950	49950	49950	0
29	20240605	183900	23445377600	49950	49950	49950	49950	0
30	20240605	183800	23445377600	49950	49950	49950	49950	0
31	20240605	183700	23445377600	49950	49950	49950	49950	0
32	20240605	183600	23445377600	49950	49950	49950	49950	7453
33	20240605	183500	23445377600	49950	49950	49950	49950	0
34	20240605	183400	23445377600	49950	49950	49950	49950	0
35	20240605	183300	23445377600	49950	49950	49950	49950	0
36	20240605	183200	23445377600	49950	49950	49950	49950	0
37	20240605	183100	23445377600	49950	49950	49950	49950	0
38	20240605	183000	23445377600	49950	49950	49950	49950	0
39	20240605	182900	23445377600	49950	49950	49950	49950	0
40	20240605	182800	23445377600	49950	49950	49950	49950	0
41	20240605	182700	23445377600	49950	49950	49950	49950	0
42	20240605	182600	23445377600	49950	49950	49950	49950	0
43	20240605	182500	23445377600	49950	49950	49950	49950	0
44	20240605	182400	23445377600	49950	49950	49950	49950	0
45	20240605	182300	23445377600	49950	49950	49950	49950	0
46	20240605	182200	23445377600	49950	49950	49950	49950	0
47	20240605	182100	23445377600	49950	49950	49950	49950	0
48	20240605	182000	23445377600	49950	49950	49950	49950	0
49	20240605	181900	23445377600	49950	49950	49950	49950	0
50	20240605	181800	23445377600	49950	49950	49950	49950	0
51	20240605	181700	23445377600	49950	49950	49950	49950	0
52	20240605	181600	23445377600	49950	49950	49950	49950	0
53	20240605	181500	23445377600	49950	49950	49950	49950	0
54	20240605	181400	23445377600	49950	49950	49950	49950	0
55	20240605	181300	23445377600	49950	49950	49950	49950	0
56	20240605	181200	23445377600	49950	49950	49950	49950	0
57	20240605	181100	23445377600	49950	49950	49950	49950	0
58	20240605	181000	23445377600	49950	49950	49950	49950	0
59	20240605	180900	23445377600	49950	49950	49950	49950	0
60	20240605	180800	23445377600	49950	49950	49950	49950	0
61	20240605	180700	23445377600	49950	49950	49950	49950	0
62	20240605	180600	23445377600	49950	49950	49950	49950	7453
63	20240605	180500	23445377600	49950	49950	49950	49950	0
64	20240605	180400	23445377600	49950	49950	49950	49950	0
65	20240605	180300	23445377600	49950	49950	49950	49950	0
66	20240605	180200	23445377600	49950	49950	49950	49950	0
67	20240605	180100	23445377600	49950	49950	49950	49950	0
68	20240605	180000	23445377600	49950	49950	49950	49950	0
69	20240605	175900	23445377600	49950	49950	49950	49950	0
70	20240605	175800	23445377600	49950	49950	49950	49950	0
71	20240605	175700	23445377600	49950	49950	49950	49950	0
72	20240605	175600	23445377600	49950	49950	49950	49950	0
73	20240605	175500	23445377600	49950	49950	49950	49950	0
74	20240605	175400	23445377600	49950	49950	49950	49950	0
75	20240605	175300	23445377600	49950	49950	49950	49950	0
76	20240605	175200	23445377600	49950	49950	49950	49950	0
77	20240605	175100	23445377600	49950	49950	49950	49950	0
78	20240605	175000	23445377600	49950	49950	49950	49950	0
79	20240605	174900	23445377600	49950	49950	49950	49950	0
80	20240605	174800	23445377600	49950	49950	49950	49950	0
81	20240605	174700	23445377600	49950	49950	49950	49950	0
82	20240605	174600	23445377600	49950	49950	49950	49950	0
83	20240605	174500	23445377600	49950	49950	49950	49950	0
84	20240605	174400	23445377600	49950	49950	49950	49950	0
85	20240605	174300	23445377600	49950	49950	49950	49950	0
86	20240605	174200	23445377600	49950	49950	49950	49950	0
87	20240605	174100	23445377600	49950	49950	49950	49950	0
88	20240605	174000	23445377600	49950	49950	49950	49950	0
89	20240605	173900	23445377600	49950	49950	49950	49950	0
90	20240605	173800	23445377600	49950	49950	49950	49950	0
91	20240605	173700	23445377600	49950	49950	49950	49950	0
92	20240605	173600	23445377600	49950	49950	49950	49950	7453
93	20240605	173500	23445377600	49950	49950	49950	49950	0
94	20240605	173400	23445377600	49950	49950	49950	49950	0
95	20240605	173300	23445377600	49950	49950	49950	49950	0
96	20240605	173200	23445377600	49950	49950	49950	49950	0
97	20240605	173100	23445377600	49950	49950	49950	49950	0
98	20240605	173000	23445377600	49950	49950	49950	49950	0
99	20240605	172900	23445377600	49950	49950	49950	49950	0
100	20240605	172800	23445377600	49950	49950	49950	49950	0
101	20240605	172700	23445377600	49950	49950	49950	49950	0
102	20240605	172600	23445377600	49950	49950	49950	49950	0
103	20240605	172500	23445377600	49950	49950	49950	49950	0
104	20240605	172400	23445377600	49950	49950	49950	49950	0
105	20240605	172300	23445377600	49950	49950	49950	49950	0
106	20240605	172200	23445377600	49950	49950	49950	49950	0
107	20240605	172100	23445377600	49950	49950	49950	49950	0
108	20240605	172000	23445377600	49950	49950	49950	49950	0
109	20240605	171900	23445377600	49950	49950	49950	49950	0
110	20240605	171800	23445377600	49950	49950	49950	49950	0
111	20240605	171700	23445377600	49950	49950	49950	49950	0
112	20240605	171600	23445377600	49950	49950	49950	49950	0
113	20240605	171500	23445377600	49950	49950	49950	49950	0
114	20240605	171400	23445377600	49950	49950	49950	49950	0
115	20240605	171300	23445377600	49950	49950	49950	49950	0
116	20240605	171200	23445377600	49950	49950	49950	49950	0
117	20240605	171100	23445377600	49950	49950	49950	49950	0
118	20240605	171000	23445377600	49950	49950	49950	49950	0
119	20240605	170900	23445377600	49950	49950	49950	49950	0
120	20240605	170800	23445377600	49950	49950	49950	49950	0
121	20240605	170700	23445377600	49950	49950	49950	49950	0
122	20240605	170600	23445377600	49950	49950	49950	49950	7453
123	20240605	170500	23445377600	49950	49950	49950	49950	0
124	20240605	170400	23445377600	49950	49950	49950	49950	0
125	20240605	170300	23445377600	49950	49950	49950	49950	0
126	20240605	170200	23445377600	49950	49950	49950	49950	0
127	20240605	170100	23445377600	49950	49950	49950	49950	0
128	20240605	170000	23445377600	49950	49950	49950	49950	0
129	20240605	165900	23445377600	49950	49950	49950	49950	0
130	20240605	165800	23445377600	49950	49950	49950	49950	0
131	20240605	165700	23445377600	49950	49950	49950	49950	0
132	20240605	165600	23445377600	49950	49950	49950	49950	0
133	20240605	165500	23445377600	49950	49950	49950	49950	0
134	20240605	165400	23445377600	49950	49950	49950	49950	0
135	20240605	165300	23445377600	49950	49950	49950	49950	0
136	20240605	165200	23445377600	49950	49950	49950	49950	0
137	20240605	165100	23445377600	49950	49950	49950	49950	0
138	20240605	165000	23445377600	49950	49950	49950	49950	0
139	20240605	164900	23445377600	49950	49950	49950	49950	0
140	20240605	164800	23445377600	49950	49950	49950	49950	0
141	20240605	164700	23445377600	49950	49950	49950	49950	0
142	20240605	164600	23445377600	49950	49950	49950	49950	0
143	20240605	164500	23445377600	49950	49950	49950	49950	0
144	20240605	164400	23445377600	49950	49950	49950	49950	0
145	20240605	164300	23445377600	49950	49950	49950	49950	0
146	20240605	164200	23445377600	49950	49950	49950	49950	0
147	20240605	164100	23445377600	49950	49950	49950	49950	0
148	20240605	164000	23445377600	49950	49950	49950	49950	0
149	20240605	163900	23445377600	49950	49950	49950	49950	0
150	20240605	163800	23445377600	49950	49950	49950	49950	0
151	20240605	163700	23445377600	49950	49950	49950	49950	0
152	20240605	163600	23445377600	49950	49950	49950	49950	7453
153	20240605	163500	23445377600	49950	49950	49950	49950	0
154	20240605	163400	23445377600	49950	49950	49950	49950	0
155	20240605	163300	23445377600	49950	49950	49950	49950	0
156	20240605	163200	23445377600	49950	49950	49950	49950	0
157	20240605	163100	23445377600	49950	49950	49950	49950	0
158	20240605	163000	23445377600	49950	49950	49950	49950	0
159	20240605	162900	23445377600	49950	49950	49950	49950	0
160	20240605	162800	23445377600	49950	49950	49950	49950	0
161	20240605	162700	23445377600	49950	49950	49950	49950	0
162	20240605	162600	23445377600	49950	49950	49950	49950	0
163	20240605	162500	23445377600	49950	49950	49950	49950	0
164	20240605	162400	23445377600	49950	49950	49950	49950	0
165	20240605	162300	23445377600	49950	49950	49950	49950	0
166	20240605	162200	23445377600	49950	49950	49950	49950	0
167	20240605	162100	23445377600	49950	49950	49950	49950	0
168	20240605	162000	23445377600	49950	49950	49950	49950	0
169	20240605	161900	23445377600	49950	49950	49950	49950	0
170	20240605	161800	23445377600	49950	49950	49950	49950	0
171	20240605	161700	23445377600	49950	49950	49950	49950	0
172	20240605	161600	23445377600	49950	49950	49950	49950	0
173	20240605	161500	23445377600	49950	49950	49950	49950	0
174	20240605	161400	23445377600	49950	49950	49950	49950	0
175	20240605	161300	23445377600	49950	49950	49950	49950	0
176	20240605	161200	23445377600	49950	49950	49950	49950	0
177	20240605	161100	23445377600	49950	49950	49950	49950	0
178	20240605	161000	23445377600	49950	49950	49950	49950	0
179	20240605	160900	23445377600	49950	49950	49950	49950	0
180	20240605	160800	23445377600	49950	49950	49950	49950	0
181	20240605	160700	23445377600	49950	49950	49950	49950	0
182	20240605	160600	23445377600	49950	49950	49950	49950	7453
183	20240605	160500	23445377600	49950	49950	49950	49950	0
184	20240605	160400	23445377600	49950	49950	49950	49950	0
185	20240605	160300	23445377600	49950	49950	49950	49950	0
186	20240605	160200	23445377600	49950	49950	49950	49950	0
187	20240605	160100	23445377600	49950	49950	49950	49950	0
188	20240605	160000	23445377600	49950	49950	49950	49950	0
189	20240605	155900	23445377600	49950	49950	49950	49950	0
190	20240605	155800	23445377600	49950	49950	49950	49950	0
191	20240605	155700	23445377600	49950	49950	49950	49950	0
192	20240605	155600	23445377600	49950	49950	49950	49950	0
193	20240605	155500	23445377600	49950	49950	49950	49950	0
194	20240605	155400	23445377600	49950	49950	49950	49950	0
195	20240605	155300	23445377600	49950	49950	49950	49950	0
196	20240605	155200	23445377600	49950	49950	49950	49950	0
197	20240605	155100	23445377600	49950	49950	49950	49950	0
198	20240605	155000	23445377600	49950	49950	49950	49950	0
199	20240605	154900	23445377600	49950	49950	49950	49950	0
200	20240605	154800	23445377600	49950	49950	49950	49950	0
201	20240605	154700	23445377600	49950	49950	49950	49950	0
202	20240605	154600	23445377600	49950	49950	49950	49950	0
203	20240605	154500	23445377600	49950	49950	49950	49950	0
204	20240605	154400	23445377600	49950	49950	49950	49950	0
205	20240605	154300	23445377600	49950	49950	49950	49950	0
206	20240605	154200	23445377600	49950	49950	49950	49950	0
207	20240605	154100	23445377600	49950	49950	49950	49950	0
208	20240605	154000	23445377600	49950	49950	49950	49950	0
209	20240605	153900	23445377600	49950	49950	49950	49950	0
210	20240605	153800	23445377600	49950	49950	49950	49950	0
211	20240605	153700	23445377600	49950	49950	49950	49950	0
212	20240605	153600	23445377600	49950	49950	49950	49950	7453
213	20240605	153500	23445377600	49950	49950	49950	49950	0
214	20240605	153400	23445377600	49950	49950	49950	49950	0
215	20240605	153300	23445377600	49950	49950	49950	49950	0
216	20240605	153200	23445377600	49950	49950	49950	49950	0
217	20240605	153100	23445377600	49950	49950	49950	49950	0
218	20240605	153000	23445377600	49950	49950	49950	49950	7453
219	20240605	152900	23073100250	50200	50200	50200	50200	0
220	20240605	152800	23073100250	50200	50200	50200	50200	0
221	20240605	152700	23073100250	50200	50200	50200	50200	0
222	20240605	152600	23073100250	50200	50200	50200	50200	0
223	20240605	152500	23073100250	50200	50200	50200	50200	0
224	20240605	152400	23073100250	50200	50200	50200	50200	0
225	20240605	152300	23073100250	50200	50200	50200	50200	0
226	20240605	152200	23073100250	50200	50200	50200	50200	0
227	20240605	152100	23073100250	50200	50200	50200	50200	0
228	20240605	152000	23073100250	50200	50200	50200	50200	0
229	20240605	151900	23073100250	50200	50200	50400	50200	1454
230	20240605	151800	22999984950	50300	50200	50400	50200	1994
231	20240605	151700	22899654050	50300	50300	50400	50200	734
232	20240605	151600	22862742850	50300	50000	50400	50000	1797
233	20240605	151500	22772461350	50100	49950	50100	49900	2191
234	20240605	151400	22663002100	49900	49900	49950	49850	830
235	20240605	151300	22621589250	49850	49900	49900	49850	790
236	20240605	151200	22582200600	49850	49950	49950	49850	672
237	20240605	151100	22548666450	49950	49950	49950	49900	1686
238	20240605	151000	22464462950	49900	49950	49950	49900	1255
239	20240605	150900	22401826650	49900	49950	49950	49900	425
240	20240605	150800	22380600350	49950	49950	50000	49950	564
241	20240605	150700	22352424850	49950	49950	50000	49950	575
242	20240605	150600	22323700650	50000	49950	50000	49950	816
243	20240605	150500	22282931700	50000	50000	50100	49950	436
244	20240605	150400	22261133550	50000	50000	50100	50000	722
245	20240605	150300	22225018550	50000	50100	50100	50000	941
246	20240605	150200	22177962150	50000	50000	50100	50000	410
247	20240605	150100	22157449450	50100	50000	50100	50000	266
248	20240605	150000	22144132650	50000	50100	50200	50000	327
249	20240605	145900	22127750950	50100	50200	50200	50100	552
250	20240605	145800	22100075350	50100	50100	50100	50000	595
251	20240605	145700	22070277150	50100	50000	50100	50000	208
252	20240605	145600	22059857050	50100	50100	50100	50000	416
253	20240605	145500	22039016250	50100	50000	50100	50000	161
254	20240605	145400	22030958350	50000	50000	50200	49950	1139
255	20240605	145300	21973979450	50100	50100	50100	50000	259
256	20240605	145200	21961006750	50000	50100	50200	50000	466
257	20240605	145100	21937654250	50100	50100	50200	50000	411
258	20240605	145000	21917064950	50100	50100	50100	50000	371
259	20240605	144900	21898478450	50000	50100	50100	50000	202
260	20240605	144800	21888358750	50000	50100	50100	50000	509
261	20240605	144700	21862901650	50100	50100	50100	50000	322
262	20240605	144600	21846788250	50100	50000	50100	50000	394
263	20240605	144500	21827070850	50000	50100	50100	50000	404
264	20240605	144400	21806857150	50000	50100	50200	50000	1114
265	20240605	144300	21751051550	50100	50200	50200	50100	261
266	20240605	144200	21737966450	50200	50200	50200	50100	178
267	20240605	144100	21729041550	50200	50200	50200	50100	365
268	20240605	144000	21710739550	50100	50200	50200	50100	520
269	20240605	143900	21684660650	50200	50200	50200	50100	1148
270	20240605	143800	21627135650	50100	50200	50200	50100	992
271	20240605	143700	21577423550	50200	50200	50200	50100	148
272	20240605	143600	21569997750	50200	50300	50300	50200	688
273	20240605	143500	21535438150	50300	50300	50300	50200	201
274	20240605	143400	21525329050	50200	50300	50300	50200	444
275	20240605	143300	21503007550	50300	50300	50300	50200	218
276	20240605	143200	21492051450	50300	50300	50300	50200	90
277	20240605	143100	21487527950	50300	50200	50300	50200	73
278	20240605	143000	21483856650	50300	50200	50300	50200	264
279	20240605	142900	21470589350	50300	50300	50300	50200	108
280	20240605	142800	21465159450	50200	50300	50300	50200	108
281	20240605	142700	21459727550	50300	50300	50300	50200	135
282	20240605	142600	21452937750	50400	50300	50400	50200	555
283	20240605	142500	21425001350	50300	50300	50300	50200	333
284	20240605	142400	21408267150	50300	50300	50300	50200	115
285	20240605	142300	21402483150	50400	50400	50400	50300	741
286	20240605	142200	21365153050	50400	50300	50400	50300	408
287	20240605	142100	21344627450	50300	50500	50500	50300	484
288	20240605	142000	21320233950	50400	50500	50500	50400	154
289	20240605	141900	21312461650	50500	50500	50500	50400	272
290	20240605	141800	21298726150	50500	50500	50500	50400	272
291	20240605	141700	21284991250	50500	50500	50500	50400	60
292	20240605	141600	21281963050	50500	50600	50600	50500	447
293	20240605	141500	21259374750	50600	50500	50600	50400	97
294	20240605	141400	21254475750	50500	50500	50600	50400	910
295	20240605	141300	21208513250	50500	50600	50600	50500	466
296	20240605	141200	21184935350	50600	50600	50600	50500	1449
297	20240605	141100	21111617450	50600	50400	50600	50400	7165
298	20240605	141000	20749544750	50500	50400	50500	50300	644
299	20240605	140900	20717086850	50400	50400	50400	50300	162
300	20240605	140800	20708924350	50400	50400	50400	50300	100
301	20240605	140700	20703887850	50400	50300	50400	50300	272
302	20240605	140600	20690191850	50300	50300	50400	50300	177
303	20240605	140500	20681278550	50300	50300	50400	50300	143
304	20240605	140400	20674081850	50300	50400	50400	50300	164
305	20240605	140300	20665818950	50300	50300	50400	50300	49
306	20240605	140200	20663349950	50400	50400	50400	50300	111
307	20240605	140100	20657756050	50300	50400	50400	50300	364
308	20240605	140000	20639427950	50400	50400	50400	50300	298
309	20240605	135900	20624432350	50300	50400	50400	50300	387
310	20240605	135800	20604928450	50300	50300	50300	50300	134
311	20240605	135700	20598188250	50300	50400	50400	50300	220
312	20240605	135600	20587110450	50300	50400	50400	50300	209
313	20240605	135500	20576592950	50400	50300	50400	50300	179
314	20240605	135400	20567576150	50400	50400	50400	50300	340
315	20240605	135300	20550445650	50300	50400	50400	50300	1103
316	20240605	135200	20494855750	50400	50400	50400	50300	345
317	20240605	135100	20477468650	50400	50300	50400	50300	274
318	20240605	135000	20463672050	50300	50300	50300	50100	421
319	20240605	134900	20442525550	50300	50400	50400	50300	650
320	20240605	134800	20409809850	50300	50100	50300	50100	2410
321	20240605	134700	20288645250	50200	50100	50200	50100	325
322	20240605	134600	20272337250	50200	50100	50200	50100	377
323	20240605	134500	20253427950	50100	50100	50200	50100	172
324	20240605	134400	20244796250	50200	50100	50200	50100	412
325	20240605	134300	20224145250	50200	50100	50200	50100	201
326	20240605	134200	20214069450	50100	50000	50200	50000	209
327	20240605	134100	20203591550	50000	50000	50100	49950	209
328	20240605	134000	20193139550	50200	50100	50200	50000	1335
329	20240605	133900	20126318550	50200	50100	50200	50000	563
330	20240605	133800	20098154450	50200	50100	50200	50000	877
331	20240605	133700	20054211950	50200	50100	50200	50100	252
332	20240605	133600	20041572050	50200	50100	50200	50100	2026
333	20240605	133500	19940007150	50100	50100	50200	50000	1430
334	20240605	133400	19868354650	50100	50100	50200	50100	224
335	20240605	133300	19857125350	50200	50100	50200	50100	157
336	20240605	133200	19849245650	50200	50100	50200	50100	123
337	20240605	133100	19843072150	50100	50200	50200	50100	1408
338	20240605	133000	19772420350	50100	50100	50200	50100	286
339	20240605	132900	19758079350	50100	50200	50200	50100	436
340	20240605	132800	19736228050	50200	50200	50200	50100	593
341	20240605	132700	19706504950	50100	50100	50200	50100	307
342	20240605	132600	19691117950	50200	50000	50200	50000	369
343	20240605	132500	19672645050	50100	50100	50200	49850	2833
344	20240605	132400	19531117300	50000	50200	50200	50000	74
345	20240605	132300	19527409200	50200	50100	50200	50000	593
346	20240605	132200	19497704500	50100	50200	50200	50100	289
347	20240605	132100	19483222600	50200	50200	50200	50100	724
348	20240605	132000	19446881000	50200	50300	50300	50100	416
349	20240605	131900	19425998800	50200	50300	50300	50200	234
350	20240605	131800	19414238000	50300	50200	50300	50200	355
351	20240605	131700	19396416400	50200	50300	50300	50200	107
352	20240605	131600	19391039000	50200	50200	50300	50200	316
353	20240605	131500	19375165600	50200	50100	50200	50100	159
354	20240605	131400	19367192300	50200	50100	50200	50100	202
355	20240605	131300	19357060600	50100	50000	50200	50000	875
356	20240605	131200	19313241800	50000	50100	50100	50000	126
357	20240605	131100	19306935200	50100	50000	50200	49950	1828
358	20240605	131000	19215482300	50000	50000	50000	50000	121
359	20240605	130900	19209432300	50000	49950	50000	49900	1471
360	20240605	130800	19135956750	50000	50000	50100	49950	640
361	20240605	130700	19103958500	50000	50100	50100	50000	1118
362	20240605	130600	19048055700	50100	50100	50200	50000	964
363	20240605	130500	18999762700	50100	50200	50200	50000	878
364	20240605	130400	18955772500	50300	50300	50300	50200	136
365	20240605	130300	18948937600	50300	50200	50300	50200	209
366	20240605	130200	18938438400	50300	50400	50400	50300	470
367	20240605	130100	18914777600	50400	50500	50500	50300	1107
368	20240605	130000	18859083700	50500	50500	50500	50300	485
369	20240605	125900	18834626600	50500	50400	50500	50100	1441
370	20240605	125800	18762117800	50500	50500	50500	50100	308
371	20240605	125700	18746590400	50400	50300	50500	50200	1808
372	20240605	125600	18655500300	50300	50300	50300	50200	361
373	20240605	125500	18637360100	50300	50300	50300	50000	1711
374	20240605	125400	18551704400	50300	50300	50300	50300	154
375	20240605	125300	18543958200	50200	50300	50300	50200	452
376	20240605	125200	18521244800	50300	50300	50300	50200	263
377	20240605	125100	18508019400	50300	50200	50300	50200	179
378	20240605	125000	18499018000	50300	50300	50300	50200	167
379	20240605	124900	18490619900	50200	50200	50300	50200	238
380	20240605	124800	18478653300	50300	50300	50300	50200	748
381	20240605	124700	18441044000	50300	50200	50300	50200	1060
382	20240605	124600	18387780400	50300	50200	50300	50200	475
383	20240605	124500	18363921300	50200	50300	50300	50200	296
384	20240605	124400	18349035000	50400	50400	50400	50300	160
385	20240605	124300	18340971400	50400	50400	50400	50300	586
386	20240605	124200	18311491100	50400	50400	50400	50300	199
387	20240605	124100	18301466500	50400	50400	50400	50400	149
388	20240605	124000	18293956900	50300	50300	50400	50100	387
389	20240605	123900	18274499900	50300	50400	50400	50300	235
390	20240605	123800	18262658400	50400	50300	50400	50300	185
391	20240605	123700	18253336500	50300	50300	50400	50200	601
392	20240605	123600	18223085000	50300	50400	50400	50300	399
393	20240605	123500	18203002500	50300	50400	50400	50300	273
394	20240605	123400	18189254500	50400	50400	50400	50400	131
395	20240605	123300	18182652100	50400	50300	50400	50300	347
396	20240605	123200	18165192900	50300	50300	50300	50300	147
397	20240605	123100	18157798800	50200	50300	50300	50200	621
398	20240605	123000	18126612700	50300	50300	50300	50200	347
399	20240605	122900	18109168600	50200	50300	50300	50200	223
400	20240605	122800	18097959800	50200	50300	50300	50200	246
401	20240605	122700	18085596700	50200	50300	50300	50200	361
402	20240605	122600	18067442900	50300	50300	50300	50200	137
403	20240605	122500	18060562100	50300	50100	50300	50100	288
404	20240605	122400	18046097900	50200	50400	50400	50100	741
405	20240605	122300	18008922500	50400	50300	50400	50300	247
406	20240605	122200	17996475200	50300	50400	50400	50300	164
407	20240605	122100	17988212000	50400	50400	50400	50300	370
408	20240605	122000	17969596900	50400	50300	50400	50300	166
409	20240605	121900	17961235500	50300	50400	50400	50100	481
410	20240605	121800	17937078600	50400	50300	50400	50300	206
411	20240605	121700	17926696300	50300	50200	50400	50200	222
412	20240605	121600	17915519500	50200	50200	50300	50200	596
413	20240605	121500	17885579800	50200	50200	50300	50200	193
414	20240605	121400	17875879400	50200	50300	50300	50100	412
415	20240605	121300	17855191100	50300	50300	50300	50200	251
416	20240605	121200	17842575800	50300	50200	50300	50200	260
417	20240605	121100	17829498800	50200	50400	50400	50200	555
418	20240605	121000	17801582100	50400	50400	50400	50300	213
419	20240605	120900	17790856000	50400	50300	50400	50300	128
420	20240605	120800	17784406100	50400	50400	50400	50300	295
421	20240605	120700	17769548100	50400	50300	50400	50300	391
422	20240605	120600	17749867300	50400	50300	50400	50300	485
423	20240605	120500	17725459800	50300	50400	50400	50300	150
424	20240605	120400	17717902800	50400	50400	50400	50300	136
425	20240605	120300	17711049200	50300	50400	50400	50300	243
426	20240605	120200	17698803500	50300	50300	50300	50100	273
427	20240605	120100	17685104600	50400	50400	50400	50400	331
428	20240605	120000	17668422200	50400	50200	50400	50200	103
429	20240605	115900	17663240700	50300	50300	50300	50100	177
430	20240605	115800	17654347700	50100	50300	50300	50100	298
431	20240605	115700	17639391500	50300	50200	50300	50100	243
432	20240605	115600	17627200000	50100	50200	50300	50100	127
433	20240605	115500	17620813900	50200	50100	50300	50000	829
434	20240605	115400	17579286300	50200	50400	50400	50200	784
435	20240605	115300	17539891000	50400	50400	50400	50300	135
436	20240605	115200	17533098400	50400	50400	50400	50300	174
437	20240605	115100	17524332300	50400	50300	50400	50200	1171
438	20240605	115000	17465373100	50200	50400	50400	50200	595
439	20240605	114900	17435445400	50400	50300	50400	50300	416
440	20240605	114800	17414481600	50300	50400	50400	50300	152
441	20240605	114700	17406823900	50400	50300	50400	50300	268
442	20240605	114600	17393326700	50400	50400	50400	50300	143
443	20240605	114500	17386119600	50400	50400	50400	50300	232
444	20240605	114400	17374430400	50400	50300	50400	50300	125
445	20240605	114300	17368141200	50200	50400	50400	50200	239
446	20240605	114200	17356119600	50400	50300	50400	50300	108
447	20240605	114100	17350684300	50300	50300	50400	50300	147
448	20240605	114000	17343289100	50200	50200	50300	50200	566
449	20240605	113900	17314846600	50300	50300	50300	50300	297
450	20240605	113800	17299907500	50300	50200	50300	50100	572
451	20240605	113700	17271173400	50200	50200	50200	50100	314
452	20240605	113600	17255413000	50200	50200	50200	50200	62
453	20240605	113500	17252300600	50200	50200	50200	50100	500
454	20240605	113400	17227229800	50200	50100	50200	50100	272
455	20240605	113300	17213584300	50200	50200	50200	50100	430
456	20240605	113200	17192019200	50000	50200	50200	50000	940
457	20240605	113100	17144919700	50200	50200	50300	50100	1894
458	20240605	113000	17049760000	50200	50200	50200	50100	250
459	20240605	112900	17037217200	50100	50100	50200	50100	476
460	20240605	112800	17013339400	50100	50100	50200	50100	252
461	20240605	112700	17000700200	50100	50100	50200	50100	384
462	20240605	112600	16981453000	50100	50200	50200	50100	347
463	20240605	112500	16964057000	50200	50100	50200	50100	140
464	20240605	112400	16957039600	50100	50100	50200	50000	913
465	20240605	112300	16911356600	50200	50200	50300	50100	593
466	20240605	112200	16881594300	50200	50200	50300	50100	644
467	20240605	112100	16849308100	50300	50200	50300	50200	246
468	20240605	112000	16836949900	50200	50300	50300	50100	746
469	20240605	111900	16799488900	50300	50300	50300	50200	330
470	20240605	111800	16782910100	50300	50300	50300	50200	138
471	20240605	111700	16775969200	50200	50200	50300	50100	403
472	20240605	111600	16755738600	50300	50100	50300	50100	592
473	20240605	111500	16726052900	50200	50200	50300	50200	486
474	20240605	111400	16701626000	50200	50300	50300	50200	285
475	20240605	111300	16687295400	50300	50200	50300	50100	395
476	20240605	111200	16667456200	50200	50400	50400	50200	542
477	20240605	111100	16640179200	50400	50100	50400	50100	1104
478	20240605	111000	16584676300	50000	50300	50300	50000	1784
479	20240605	110900	16495348700	50300	50300	50400	50200	630
480	20240605	110800	16463680300	50300	50300	50400	50300	369
481	20240605	110700	16445118400	50300	50400	50400	50300	214
482	20240605	110600	16434335000	50400	50500	50500	50400	596
483	20240605	110500	16404288900	50500	50400	50500	50400	274
484	20240605	110400	16390471900	50400	50400	50500	50400	1583
485	20240605	110300	16310683700	50300	50300	50400	50300	335
486	20240605	110200	16293822100	50400	50400	50400	50300	705
487	20240605	110100	16258330800	50300	50300	50400	50300	558
488	20240605	110000	16230261400	50400	50400	50400	50300	449
489	20240605	105900	16207651000	50400	50500	50500	50400	2556
490	20240605	105800	16078820400	50500	50500	50500	50400	258
491	20240605	105700	16065799100	50500	50200	50500	50200	551
492	20240605	105600	16038051600	50200	50000	50200	50000	274
493	20240605	105500	16024318400	50000	50100	50200	50000	1129
494	20240605	105400	15967811200	50100	50200	50200	50100	891
495	20240605	105300	15923125100	50100	50200	50200	50100	697
496	20240605	105200	15888201900	50200	50300	50300	50100	1873
497	20240605	105100	15794223100	50400	50500	50500	50300	2737
498	20240605	105000	15656287800	50500	50500	50500	50400	951
499	20240605	104900	15608272300	50500	50400	50500	50400	207
500	20240605	104800	15597831000	50500	50500	50600	50400	766
501	20240605	104700	15559153600	50500	50600	50600	50500	383
502	20240605	104600	15539801100	50500	50500	50600	50500	518
503	20240605	104500	15513628900	50500	50500	50500	50400	698
504	20240605	104400	15478380000	50500	50400	50500	50400	808
505	20240605	104300	15437581600	50400	50400	50500	50400	429
506	20240605	104200	15415934300	50500	50600	50600	50500	1357
507	20240605	104100	15347375700	50600	50500	50600	50500	924
508	20240605	104000	15300697500	50600	50500	50600	50400	259
509	20240605	103900	15287603000	50500	50400	50600	50400	645
510	20240605	103800	15255026500	50400	50400	50600	50400	438
511	20240605	103700	15232917800	50400	50400	50400	50300	447
512	20240605	103600	15210390100	50400	50300	50400	50300	552
513	20240605	103500	15182603500	50400	50600	50700	50300	6350
514	20240605	103400	14862301500	50500	50600	50700	50500	1399
515	20240605	103300	14791528500	50600	50500	50700	50400	2199
516	20240605	103200	14680376200	50500	50300	50500	50200	1926
517	20240605	103100	14583284400	50300	50300	50400	50200	402
518	20240605	103000	14563076100	50300	50400	50400	50300	780
519	20240605	102900	14523833100	50300	50500	50500	50300	767
520	20240605	102800	14485201300	50500	50500	50500	50400	1122
521	20240605	102700	14428637600	50400	50500	50500	50400	378
522	20240605	102600	14409564300	50500	50500	50600	50400	3429
523	20240605	102500	14236301800	50500	50400	50500	50400	299
524	20240605	102400	14221227700	50400	50400	50500	50300	2069
525	20240605	102300	14116956100	50500	50400	50500	50400	441
526	20240605	102200	14094726000	50400	50400	50500	50400	477
527	20240605	102100	14070678200	50400	50400	50400	50300	155
528	20240605	102000	14062870200	50300	50600	50600	50200	1800
529	20240605	101900	13972142500	50500	50300	50600	50300	5430
530	20240605	101800	13697886700	50300	50200	50300	50200	1501
531	20240605	101700	13622405900	50100	50000	50200	50000	1615
532	20240605	101600	13541603800	50100	50100	50100	49950	521
533	20240605	101500	13515547550	50100	50000	50100	50000	2389
534	20240605	101400	13396047050	49950	49900	50000	49900	1833
535	20240605	101300	13304453600	49900	49900	49950	49800	1152
536	20240605	101200	13246970700	49950	49900	49950	49800	2466
537	20240605	101100	13124080700	49900	49950	50000	49900	1904
538	20240605	101000	13029025850	49950	50000	50100	49950	872
539	20240605	100900	12985425700	50000	50100	50200	49950	2302
540	20240605	100800	12870267300	50100	50200	50200	50100	492
541	20240605	100700	12845588100	50200	50300	50300	50200	557
542	20240605	100600	12817624900	50300	50400	50400	50300	668
543	20240605	100500	12784012400	50200	50300	50500	50200	749
544	20240605	100400	12746329900	50200	50200	50200	50100	529
545	20240605	100300	12719776300	50200	50400	50400	49950	28985
546	20240605	100200	11269883650	50400	50600	50600	50300	2114
547	20240605	100100	11163215450	50700	50700	50800	50600	3375
548	20240605	100000	10991991950	50700	50600	50700	50600	1817
549	20240605	095900	10900020850	50500	50400	50700	50400	3191
550	20240605	095800	10738829150	50500	50400	50500	50300	1473
551	20240605	095700	10664510350	50400	50200	50400	50200	607
552	20240605	095600	10633960950	50300	50300	50300	50200	1387
553	20240605	095500	10564274850	50200	50200	50300	50200	1478
554	20240605	095400	10490023450	50200	50300	50500	50200	1736
555	20240605	095300	10402737050	50100	50300	50300	50100	3929
556	20240605	095200	10205542250	50300	50300	50400	50200	1037
557	20240605	095100	10153372750	50300	50600	50600	50200	7954
558	20240605	095000	9751987050	50500	50700	50800	50500	2087
559	20240605	094900	9646327550	50700	50700	50800	50600	1403
560	20240605	094800	9575203650	50700	50700	50700	50600	605
561	20240605	094700	9544548950	50700	50700	50800	50600	1005
562	20240605	094600	9493600350	50700	50700	50700	50500	1493
563	20240605	094500	9417975350	50700	50700	50700	50500	2649
564	20240605	094400	9283825150	50700	50600	50700	50500	2970
565	20240605	094300	9133734450	50600	50700	50800	50500	2090
566	20240605	094200	9027987350	50600	50700	50900	50600	5370
567	20240605	094100	8755565250	50700	50800	51000	50700	3210
568	20240605	094000	8592299950	50900	50900	51000	50800	3298
569	20240605	093900	8424425050	50900	50800	51000	50700	5587
570	20240605	093800	8140123650	50800	50700	50900	50600	5539
571	20240605	093700	7859137150	50800	50900	51100	50600	6702
572	20240605	093600	7518411050	51000	50700	51100	50600	19289
573	20240605	093500	6536587550	50600	50100	50700	50000	17064
574	20240605	093400	5676390350	50200	50100	50200	50000	4189
575	20240605	093300	5466628350	50100	49900	50200	49900	16044
576	20240605	093200	4663915950	49900	49650	49900	49650	5481
577	20240605	093100	4390837950	49750	49700	49750	49650	4188
578	20240605	093000	4182591150	49700	49750	49750	49700	845
579	20240605	092900	4140567150	49700	49700	49750	49600	2567
580	20240605	092800	4013030100	49700	49600	49700	49550	1648
581	20240605	092700	3931219600	49550	49450	49650	49450	607
582	20240605	092600	3901134650	49500	49350	49650	49300	2518
583	20240605	092500	3776479200	49350	49300	49350	48800	4464
584	20240605	092400	3557364600	49350	49200	49350	49200	1053
585	20240605	092300	3505479400	49250	49350	49350	49100	2539
586	20240605	092200	3380559400	49350	49500	49500	49350	2050
587	20240605	092100	3279199150	49500	49650	49650	49450	1930
588	20240605	092000	3183532750	49600	49600	49700	49500	2386
589	20240605	091900	3065134750	49650	49400	49650	49400	3555
590	20240605	091800	2889070300	49350	49200	49350	49100	646
591	20240605	091700	2857257050	49100	49000	49200	49000	3450
592	20240605	091600	2687809650	48950	48950	49100	48850	3684
593	20240605	091500	2507451850	48900	48950	49100	48900	1161
594	20240605	091400	2450575350	49000	48800	49000	48700	4537
595	20240605	091300	2229350550	48750	48850	48850	48750	3430
596	20240605	091200	2062019350	48800	48950	49100	48800	3721
597	20240605	091100	1879976600	49000	49050	49100	48950	896
598	20240605	091000	1836065600	49000	49150	49200	49000	1779
599	20240605	090900	1748773750	49150	49050	49250	49000	2593
600	20240605	090800	1621471450	49150	49200	49300	49000	4928
601	20240605	090700	1379292700	49200	49400	49450	49200	1871
602	20240605	090600	1286988600	49400	49550	49550	49250	3134
603	20240605	090500	1132152700	49500	49600	49600	49450	1725
604	20240605	090400	1046739250	49550	49600	49700	49450	2803
605	20240605	090300	907699900	49500	49350	49550	49250	2363
606	20240605	090200	790983700	49350	49350	49500	49200	3056
607	20240605	090100	640220950	49450	49300	49500	49300	5220
608	20240605	090000	382178950	49400	49650	49650	49200	7596