KissMeData/084370/min/candle-20240617.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240617	195400	5030991350	49800	49800	49800	49800	1778
3	20240617	195300	5030991350	49800	49800	49800	49800	0
4	20240617	195200	5030991350	49800	49800	49800	49800	0
5	20240617	195100	5030991350	49800	49800	49800	49800	0
6	20240617	195000	5030991350	49800	49800	49800	49800	0
7	20240617	194900	5030991350	49800	49800	49800	49800	0
8	20240617	194800	5030991350	49800	49800	49800	49800	0
9	20240617	194700	5030991350	49800	49800	49800	49800	0
10	20240617	194600	5030991350	49800	49800	49800	49800	0
11	20240617	194500	5030991350	49800	49800	49800	49800	0
12	20240617	194400	5030991350	49800	49800	49800	49800	0
13	20240617	194300	5030991350	49800	49800	49800	49800	0
14	20240617	194200	5030991350	49800	49800	49800	49800	0
15	20240617	194100	5030991350	49800	49800	49800	49800	0
16	20240617	194000	5030991350	49800	49800	49800	49800	0
17	20240617	193900	5030991350	49800	49800	49800	49800	0
18	20240617	193800	5030991350	49800	49800	49800	49800	0
19	20240617	193700	5030991350	49800	49800	49800	49800	0
20	20240617	193600	5030991350	49800	49800	49800	49800	0
21	20240617	193500	5030991350	49800	49800	49800	49800	0
22	20240617	193400	5030991350	49800	49800	49800	49800	0
23	20240617	193300	5030991350	49800	49800	49800	49800	0
24	20240617	193200	5030991350	49800	49800	49800	49800	0
25	20240617	193100	5030991350	49800	49800	49800	49800	0
26	20240617	193000	5030991350	49800	49800	49800	49800	0
27	20240617	192900	5030991350	49800	49800	49800	49800	0
28	20240617	192800	5030991350	49800	49800	49800	49800	0
29	20240617	192700	5030991350	49800	49800	49800	49800	0
30	20240617	192600	5030991350	49800	49800	49800	49800	0
31	20240617	192500	5030991350	49800	49800	49800	49800	0
32	20240617	192400	5030991350	49800	49800	49800	49800	1778
33	20240617	192300	5030991350	49800	49800	49800	49800	0
34	20240617	192200	5030991350	49800	49800	49800	49800	0
35	20240617	192100	5030991350	49800	49800	49800	49800	0
36	20240617	192000	5030991350	49800	49800	49800	49800	0
37	20240617	191900	5030991350	49800	49800	49800	49800	0
38	20240617	191800	5030991350	49800	49800	49800	49800	0
39	20240617	191700	5030991350	49800	49800	49800	49800	0
40	20240617	191600	5030991350	49800	49800	49800	49800	0
41	20240617	191500	5030991350	49800	49800	49800	49800	0
42	20240617	191400	5030991350	49800	49800	49800	49800	0
43	20240617	191300	5030991350	49800	49800	49800	49800	0
44	20240617	191200	5030991350	49800	49800	49800	49800	0
45	20240617	191100	5030991350	49800	49800	49800	49800	0
46	20240617	191000	5030991350	49800	49800	49800	49800	0
47	20240617	190900	5030991350	49800	49800	49800	49800	0
48	20240617	190800	5030991350	49800	49800	49800	49800	0
49	20240617	190700	5030991350	49800	49800	49800	49800	0
50	20240617	190600	5030991350	49800	49800	49800	49800	0
51	20240617	190500	5030991350	49800	49800	49800	49800	0
52	20240617	190400	5030991350	49800	49800	49800	49800	0
53	20240617	190300	5030991350	49800	49800	49800	49800	0
54	20240617	190200	5030991350	49800	49800	49800	49800	0
55	20240617	190100	5030991350	49800	49800	49800	49800	0
56	20240617	190000	5030991350	49800	49800	49800	49800	0
57	20240617	185900	5030991350	49800	49800	49800	49800	0
58	20240617	185800	5030991350	49800	49800	49800	49800	0
59	20240617	185700	5030991350	49800	49800	49800	49800	0
60	20240617	185600	5030991350	49800	49800	49800	49800	0
61	20240617	185500	5030991350	49800	49800	49800	49800	0
62	20240617	185400	5030991350	49800	49800	49800	49800	1778
63	20240617	185300	5030991350	49800	49800	49800	49800	0
64	20240617	185200	5030991350	49800	49800	49800	49800	0
65	20240617	185100	5030991350	49800	49800	49800	49800	0
66	20240617	185000	5030991350	49800	49800	49800	49800	0
67	20240617	184900	5030991350	49800	49800	49800	49800	0
68	20240617	184800	5030991350	49800	49800	49800	49800	0
69	20240617	184700	5030991350	49800	49800	49800	49800	0
70	20240617	184600	5030991350	49800	49800	49800	49800	0
71	20240617	184500	5030991350	49800	49800	49800	49800	0
72	20240617	184400	5030991350	49800	49800	49800	49800	0
73	20240617	184300	5030991350	49800	49800	49800	49800	0
74	20240617	184200	5030991350	49800	49800	49800	49800	0
75	20240617	184100	5030991350	49800	49800	49800	49800	0
76	20240617	184000	5030991350	49800	49800	49800	49800	0
77	20240617	183900	5030991350	49800	49800	49800	49800	0
78	20240617	183800	5030991350	49800	49800	49800	49800	0
79	20240617	183700	5030991350	49800	49800	49800	49800	0
80	20240617	183600	5030991350	49800	49800	49800	49800	0
81	20240617	183500	5030991350	49800	49800	49800	49800	0
82	20240617	183400	5030991350	49800	49800	49800	49800	0
83	20240617	183300	5030991350	49800	49800	49800	49800	0
84	20240617	183200	5030991350	49800	49800	49800	49800	0
85	20240617	183100	5030991350	49800	49800	49800	49800	0
86	20240617	183000	5030991350	49800	49800	49800	49800	0
87	20240617	182900	5030991350	49800	49800	49800	49800	0
88	20240617	182800	5030991350	49800	49800	49800	49800	0
89	20240617	182700	5030991350	49800	49800	49800	49800	0
90	20240617	182600	5030991350	49800	49800	49800	49800	0
91	20240617	182500	5030991350	49800	49800	49800	49800	0
92	20240617	182400	5030991350	49800	49800	49800	49800	1778
93	20240617	182300	5030991350	49800	49800	49800	49800	0
94	20240617	182200	5030991350	49800	49800	49800	49800	0
95	20240617	182100	5030991350	49800	49800	49800	49800	0
96	20240617	182000	5030991350	49800	49800	49800	49800	0
97	20240617	181900	5030991350	49800	49800	49800	49800	0
98	20240617	181800	5030991350	49800	49800	49800	49800	0
99	20240617	181700	5030991350	49800	49800	49800	49800	0
100	20240617	181600	5030991350	49800	49800	49800	49800	0
101	20240617	181500	5030991350	49800	49800	49800	49800	0
102	20240617	181400	5030991350	49800	49800	49800	49800	0
103	20240617	181300	5030991350	49800	49800	49800	49800	0
104	20240617	181200	5030991350	49800	49800	49800	49800	0
105	20240617	181100	5030991350	49800	49800	49800	49800	0
106	20240617	181000	5030991350	49800	49800	49800	49800	0
107	20240617	180900	5030991350	49800	49800	49800	49800	0
108	20240617	180800	5030991350	49800	49800	49800	49800	0
109	20240617	180700	5030991350	49800	49800	49800	49800	0
110	20240617	180600	5030991350	49800	49800	49800	49800	0
111	20240617	180500	5030991350	49800	49800	49800	49800	0
112	20240617	180400	5030991350	49800	49800	49800	49800	0
113	20240617	180300	5030991350	49800	49800	49800	49800	0
114	20240617	180200	5030991350	49800	49800	49800	49800	0
115	20240617	180100	5030991350	49800	49800	49800	49800	0
116	20240617	180000	5030991350	49800	49800	49800	49800	0
117	20240617	175900	5030991350	49800	49800	49800	49800	0
118	20240617	175800	5030991350	49800	49800	49800	49800	0
119	20240617	175700	5030991350	49800	49800	49800	49800	0
120	20240617	175600	5030991350	49800	49800	49800	49800	0
121	20240617	175500	5030991350	49800	49800	49800	49800	0
122	20240617	175400	5030991350	49800	49800	49800	49800	1778
123	20240617	175300	5030991350	49800	49800	49800	49800	0
124	20240617	175200	5030991350	49800	49800	49800	49800	0
125	20240617	175100	5030991350	49800	49800	49800	49800	0
126	20240617	175000	5030991350	49800	49800	49800	49800	0
127	20240617	174900	5030991350	49800	49800	49800	49800	0
128	20240617	174800	5030991350	49800	49800	49800	49800	0
129	20240617	174700	5030991350	49800	49800	49800	49800	0
130	20240617	174600	5030991350	49800	49800	49800	49800	0
131	20240617	174500	5030991350	49800	49800	49800	49800	0
132	20240617	174400	5030991350	49800	49800	49800	49800	0
133	20240617	174300	5030991350	49800	49800	49800	49800	0
134	20240617	174200	5030991350	49800	49800	49800	49800	0
135	20240617	174100	5030991350	49800	49800	49800	49800	0
136	20240617	174000	5030991350	49800	49800	49800	49800	0
137	20240617	173900	5030991350	49800	49800	49800	49800	0
138	20240617	173800	5030991350	49800	49800	49800	49800	0
139	20240617	173700	5030991350	49800	49800	49800	49800	0
140	20240617	173600	5030991350	49800	49800	49800	49800	0
141	20240617	173500	5030991350	49800	49800	49800	49800	0
142	20240617	173400	5030991350	49800	49800	49800	49800	0
143	20240617	173300	5030991350	49800	49800	49800	49800	0
144	20240617	173200	5030991350	49800	49800	49800	49800	0
145	20240617	173100	5030991350	49800	49800	49800	49800	0
146	20240617	173000	5030991350	49800	49800	49800	49800	0
147	20240617	172900	5030991350	49800	49800	49800	49800	0
148	20240617	172800	5030991350	49800	49800	49800	49800	0
149	20240617	172700	5030991350	49800	49800	49800	49800	0
150	20240617	172600	5030991350	49800	49800	49800	49800	0
151	20240617	172500	5030991350	49800	49800	49800	49800	0
152	20240617	172400	5030991350	49800	49800	49800	49800	1778
153	20240617	172300	5030991350	49800	49800	49800	49800	0
154	20240617	172200	5030991350	49800	49800	49800	49800	0
155	20240617	172100	5030991350	49800	49800	49800	49800	0
156	20240617	172000	5030991350	49800	49800	49800	49800	0
157	20240617	171900	5030991350	49800	49800	49800	49800	0
158	20240617	171800	5030991350	49800	49800	49800	49800	0
159	20240617	171700	5030991350	49800	49800	49800	49800	0
160	20240617	171600	5030991350	49800	49800	49800	49800	0
161	20240617	171500	5030991350	49800	49800	49800	49800	0
162	20240617	171400	5030991350	49800	49800	49800	49800	0
163	20240617	171300	5030991350	49800	49800	49800	49800	0
164	20240617	171200	5030991350	49800	49800	49800	49800	0
165	20240617	171100	5030991350	49800	49800	49800	49800	0
166	20240617	171000	5030991350	49800	49800	49800	49800	0
167	20240617	170900	5030991350	49800	49800	49800	49800	0
168	20240617	170800	5030991350	49800	49800	49800	49800	0
169	20240617	170700	5030991350	49800	49800	49800	49800	0
170	20240617	170600	5030991350	49800	49800	49800	49800	0
171	20240617	170500	5030991350	49800	49800	49800	49800	0
172	20240617	170400	5030991350	49800	49800	49800	49800	0
173	20240617	170300	5030991350	49800	49800	49800	49800	0
174	20240617	170200	5030991350	49800	49800	49800	49800	0
175	20240617	170100	5030991350	49800	49800	49800	49800	0
176	20240617	170000	5030991350	49800	49800	49800	49800	0
177	20240617	165900	5030991350	49800	49800	49800	49800	0
178	20240617	165800	5030991350	49800	49800	49800	49800	0
179	20240617	165700	5030991350	49800	49800	49800	49800	0
180	20240617	165600	5030991350	49800	49800	49800	49800	0
181	20240617	165500	5030991350	49800	49800	49800	49800	0
182	20240617	165400	5030991350	49800	49800	49800	49800	1778
183	20240617	165300	5030991350	49800	49800	49800	49800	0
184	20240617	165200	5030991350	49800	49800	49800	49800	0
185	20240617	165100	5030991350	49800	49800	49800	49800	0
186	20240617	165000	5030991350	49800	49800	49800	49800	0
187	20240617	164900	5030991350	49800	49800	49800	49800	0
188	20240617	164800	5030991350	49800	49800	49800	49800	0
189	20240617	164700	5030991350	49800	49800	49800	49800	0
190	20240617	164600	5030991350	49800	49800	49800	49800	0
191	20240617	164500	5030991350	49800	49800	49800	49800	0
192	20240617	164400	5030991350	49800	49800	49800	49800	0
193	20240617	164300	5030991350	49800	49800	49800	49800	0
194	20240617	164200	5030991350	49800	49800	49800	49800	0
195	20240617	164100	5030991350	49800	49800	49800	49800	0
196	20240617	164000	5030991350	49800	49800	49800	49800	0
197	20240617	163900	5030991350	49800	49800	49800	49800	0
198	20240617	163800	5030991350	49800	49800	49800	49800	0
199	20240617	163700	5030991350	49800	49800	49800	49800	0
200	20240617	163600	5030991350	49800	49800	49800	49800	0
201	20240617	163500	5030991350	49800	49800	49800	49800	0
202	20240617	163400	5030991350	49800	49800	49800	49800	0
203	20240617	163300	5030991350	49800	49800	49800	49800	0
204	20240617	163200	5030991350	49800	49800	49800	49800	0
205	20240617	163100	5030991350	49800	49800	49800	49800	0
206	20240617	163000	5030991350	49800	49800	49800	49800	0
207	20240617	162900	5030991350	49800	49800	49800	49800	0
208	20240617	162800	5030991350	49800	49800	49800	49800	0
209	20240617	162700	5030991350	49800	49800	49800	49800	0
210	20240617	162600	5030991350	49800	49800	49800	49800	0
211	20240617	162500	5030991350	49800	49800	49800	49800	0
212	20240617	162400	5030991350	49800	49800	49800	49800	1778
213	20240617	162300	5030991350	49800	49800	49800	49800	0
214	20240617	162200	5030991350	49800	49800	49800	49800	0
215	20240617	162100	5030991350	49800	49800	49800	49800	0
216	20240617	162000	5030991350	49800	49800	49800	49800	0
217	20240617	161900	5030991350	49800	49800	49800	49800	0
218	20240617	161800	5030991350	49800	49800	49800	49800	0
219	20240617	161700	5030991350	49800	49800	49800	49800	0
220	20240617	161600	5030991350	49800	49800	49800	49800	0
221	20240617	161500	5030991350	49800	49800	49800	49800	0
222	20240617	161400	5030991350	49800	49800	49800	49800	0
223	20240617	161300	5030991350	49800	49800	49800	49800	0
224	20240617	161200	5030991350	49800	49800	49800	49800	0
225	20240617	161100	5030991350	49800	49800	49800	49800	0
226	20240617	161000	5030991350	49800	49800	49800	49800	0
227	20240617	160900	5030991350	49800	49800	49800	49800	0
228	20240617	160800	5030991350	49800	49800	49800	49800	0
229	20240617	160700	5030991350	49800	49800	49800	49800	0
230	20240617	160600	5030991350	49800	49800	49800	49800	0
231	20240617	160500	5030991350	49800	49800	49800	49800	0
232	20240617	160400	5030991350	49800	49800	49800	49800	0
233	20240617	160300	5030991350	49800	49800	49800	49800	0
234	20240617	160200	5030991350	49800	49800	49800	49800	0
235	20240617	160100	5030991350	49800	49800	49800	49800	0
236	20240617	160000	5030991350	49800	49800	49800	49800	0
237	20240617	155900	5030991350	49800	49800	49800	49800	0
238	20240617	155800	5030991350	49800	49800	49800	49800	0
239	20240617	155700	5030991350	49800	49800	49800	49800	0
240	20240617	155600	5030991350	49800	49800	49800	49800	0
241	20240617	155500	5030991350	49800	49800	49800	49800	0
242	20240617	155400	5030991350	49800	49800	49800	49800	1778
243	20240617	155300	5030991350	49800	49800	49800	49800	0
244	20240617	155200	5030991350	49800	49800	49800	49800	0
245	20240617	155100	5030991350	49800	49800	49800	49800	0
246	20240617	155000	5030991350	49800	49800	49800	49800	0
247	20240617	154900	5030991350	49800	49800	49800	49800	0
248	20240617	154800	5030991350	49800	49800	49800	49800	0
249	20240617	154700	5030991350	49800	49800	49800	49800	0
250	20240617	154600	5030991350	49800	49800	49800	49800	0
251	20240617	154500	5030991350	49800	49800	49800	49800	0
252	20240617	154400	5030991350	49800	49800	49800	49800	0
253	20240617	154300	5030991350	49800	49800	49800	49800	0
254	20240617	154200	5030991350	49800	49800	49800	49800	0
255	20240617	154100	5030991350	49800	49800	49800	49800	0
256	20240617	154000	5030991350	49800	49800	49800	49800	0
257	20240617	153900	5030991350	49800	49800	49800	49800	0
258	20240617	153800	5030991350	49800	49800	49800	49800	0
259	20240617	153700	5030991350	49800	49800	49800	49800	0
260	20240617	153600	5030991350	49800	49800	49800	49800	0
261	20240617	153500	5030991350	49800	49800	49800	49800	0
262	20240617	153400	5030991350	49800	49800	49800	49800	0
263	20240617	153300	5030991350	49800	49800	49800	49800	0
264	20240617	153200	5030991350	49800	49800	49800	49800	0
265	20240617	153100	5030991350	49800	49800	49800	49800	0
266	20240617	153000	5030991350	49800	49800	49800	49800	1778
267	20240617	152900	4942446950	49800	49800	49800	49800	0
268	20240617	152800	4942446950	49800	49800	49800	49800	0
269	20240617	152700	4942446950	49800	49800	49800	49800	0
270	20240617	152600	4942446950	49800	49800	49800	49800	0
271	20240617	152500	4942446950	49800	49800	49800	49800	0
272	20240617	152400	4942446950	49800	49800	49800	49800	0
273	20240617	152300	4942446950	49800	49800	49800	49800	0
274	20240617	152200	4942446950	49800	49800	49800	49800	0
275	20240617	152100	4942446950	49800	49800	49800	49800	0
276	20240617	152000	4942446950	49800	49800	49800	49800	0
277	20240617	151900	4942446950	49800	49850	49850	49800	336
278	20240617	151800	4925713450	49850	49800	49850	49750	99
279	20240617	151700	4920782700	49800	49800	49800	49750	131
280	20240617	151600	4914260650	49750	49800	49800	49750	321
281	20240617	151500	4898288800	49800	49800	49800	49750	86
282	20240617	151400	4894007050	49800	49750	49800	49750	36
283	20240617	151300	4892214300	49800	49800	49800	49750	434
284	20240617	151200	4870621950	49750	49800	49800	49750	849
285	20240617	151100	4828380750	49750	49800	49800	49750	1088
286	20240617	151000	4774206350	49800	49800	49800	49750	19
287	20240617	150900	4773260200	49800	49800	49850	49800	151
288	20240617	150800	4765740200	49850	49850	49850	49850	84
289	20240617	150700	4761552800	49850	49850	49900	49800	1078
290	20240617	150600	4707816750	49800	49850	49900	49800	268
291	20240617	150500	4694466200	49900	49850	49900	49850	140
292	20240617	150400	4687481450	49900	49900	49900	49850	28
293	20240617	150300	4686084300	49900	49850	49900	49850	60
294	20240617	150200	4683092550	49850	49850	49850	49800	35
295	20240617	150100	4681348800	49850	49850	49850	49800	67
296	20240617	150000	4678011450	49800	49800	49850	49800	134
297	20240617	145900	4671337450	49800	49850	49900	49800	88
298	20240617	145800	4666953400	49850	49850	49900	49800	15
299	20240617	145700	4666205550	49850	49800	49850	49800	28
300	20240617	145600	4664810250	49850	49900	49900	49850	106
301	20240617	145500	4659523050	49900	49850	49900	49850	19
302	20240617	145400	4658575150	49850	49800	49900	49800	297
303	20240617	145300	4643760050	49850	49900	49900	49800	75
304	20240617	145200	4640023950	49900	49950	49950	49800	123
305	20240617	145100	4633892500	49850	49900	49900	49850	29
306	20240617	145000	4632446150	49900	49900	49950	49850	107
307	20240617	144900	4627110750	49850	49850	49900	49850	32
308	20240617	144800	4625514750	49850	49900	49950	49850	275
309	20240617	144700	4611792250	49900	49850	49900	49800	31
310	20240617	144600	4610246550	49850	49800	49850	49750	39
311	20240617	144500	4608304100	49850	49800	49850	49750	50
312	20240617	144400	4605813850	49800	49800	49850	49800	56
313	20240617	144300	4603023250	49800	49800	49850	49800	22
314	20240617	144200	4601927450	49800	49800	49850	49800	16
315	20240617	144100	4601130400	49800	49850	49850	49750	38
316	20240617	144000	4599238550	49850	49800	49850	49800	5
317	20240617	143900	4598989450	49750	49750	49800	49750	22
318	20240617	143800	4597894900	49800	49700	49800	49700	47
319	20240617	143700	4595557000	49700	49700	49750	49700	37
320	20240617	143600	4593717750	49750	49700	49750	49700	253
321	20240617	143500	4581141000	49750	49700	49750	49700	22
322	20240617	143400	4580047250	49700	49750	49800	49700	69
323	20240617	143300	4576614450	49750	49750	49800	49750	25
324	20240617	143200	4575370500	49800	49800	49800	49750	20
325	20240617	143100	4574374900	49750	49750	49800	49750	81
326	20240617	143000	4570345000	49800	49750	49800	49750	82
327	20240617	142900	4566264650	49800	49850	49850	49800	219
328	20240617	142800	4555358250	49800	49850	49850	49800	18
329	20240617	142700	4554461600	49800	49850	49850	49800	16
330	20240617	142600	4553664550	49800	49800	49800	49800	14
331	20240617	142500	4552967350	49850	49800	49850	49800	35
332	20240617	142400	4551223600	49800	49850	49850	49800	7
333	20240617	142300	4550874750	49800	49800	49850	49750	70
334	20240617	142200	4547388700	49750	49800	49850	49750	44
335	20240617	142100	4545197550	49800	49800	49850	49800	89
336	20240617	142000	4540761500	49850	49750	49850	49700	91
337	20240617	141900	4536230200	49750	49850	49850	49750	141
338	20240617	141800	4529207400	49800	49800	49800	49750	25
339	20240617	141700	4527962550	49750	49700	49750	49700	104
340	20240617	141600	4522790300	49700	49700	49750	49700	104
341	20240617	141500	4517617450	49700	49750	49750	49700	32
342	20240617	141400	4516026000	49700	49750	49750	49700	235
343	20240617	141300	4504340700	49750	49750	49750	49700	120
344	20240617	141200	4498376400	49750	49750	49750	49700	8
345	20240617	141100	4497978550	49700	49700	49750	49700	126
346	20240617	141000	4491711700	49700	49700	49750	49700	167
347	20240617	140900	4483411450	49700	49750	49750	49700	315
348	20240617	140800	4467742100	49750	49750	49800	49750	32
349	20240617	140700	4466149850	49750	49800	49800	49750	7
350	20240617	140600	4465801300	49750	49800	49800	49750	306
351	20240617	140500	4450577300	49850	49800	49850	49800	75
352	20240617	140400	4446842250	49750	49750	49800	49750	49
353	20240617	140300	4444404200	49750	49800	49800	49750	25
354	20240617	140200	4443160200	49800	49800	49800	49750	134
355	20240617	140100	4436487550	49800	49800	49800	49750	4
356	20240617	140000	4436288450	49800	49850	49900	49750	77
357	20240617	135900	4432450900	49850	49750	49900	49750	316
358	20240617	135800	4416715600	49800	49750	49800	49750	18
359	20240617	135700	4415819950	49800	49750	49800	49750	17
360	20240617	135600	4414974000	49800	49750	49800	49750	167
361	20240617	135500	4406661650	49750	49750	49800	49750	42
362	20240617	135400	4404571900	49750	49750	49800	49750	25
363	20240617	135300	4403327850	49750	49800	49850	49750	1580
364	20240617	135200	4324663500	49850	49850	49850	49800	77
365	20240617	135100	4320825800	49850	49850	49850	49800	29
366	20240617	135000	4319380650	49800	49800	49850	49800	16
367	20240617	134900	4318583650	49800	49900	49900	49800	25
368	20240617	134800	4317338500	49900	49800	49900	49800	188
369	20240617	134700	4307966850	49850	49800	49850	49800	176
370	20240617	134600	4299195650	49800	49800	49850	49800	524
371	20240617	134500	4273075200	49800	49800	49850	49800	34
372	20240617	134400	4271381800	49800	49800	49850	49800	137
373	20240617	134300	4264554000	49850	49800	49850	49800	42
374	20240617	134200	4262462200	49800	49800	49850	49800	32
375	20240617	134100	4260868350	49850	49850	49850	49800	2568
376	20240617	134000	4132876800	49850	49900	49900	49850	306
377	20240617	133900	4117622500	49850	49900	49900	49850	18
378	20240617	133800	4116725050	49900	49950	49950	49850	35
379	20240617	133700	4114979300	49900	49950	49950	49900	1727
380	20240617	133600	4028801200	49950	50000	50100	49950	126
381	20240617	133500	4022506450	50000	50000	50100	49950	26
382	20240617	133400	4021206200	50100	50000	50100	49950	34
383	20240617	133300	4019505100	49950	49950	50000	49950	35
384	20240617	133200	4017756100	50000	50000	50000	49950	64
385	20240617	133100	4014558600	49950	49900	49950	49900	79
386	20240617	133000	4010613300	49950	49950	49950	49900	23
387	20240617	132900	4009464850	49900	49950	49950	49900	56
388	20240617	132800	4006669150	49950	49950	50100	49950	95
389	20240617	132700	4001918300	49950	49900	49950	49900	17
390	20240617	132600	4001069250	49900	49950	50000	49900	32
391	20240617	132500	3999471300	49900	50000	50000	49900	81
392	20240617	132400	3995422050	50000	49950	50000	49950	75
393	20240617	132300	3991672400	50000	50000	50100	50000	76
394	20240617	132200	3987872300	50000	50100	50100	50000	9
395	20240617	132100	3987422100	50000	49900	50000	49900	822
396	20240617	132000	3946334100	49900	49850	49900	49850	139
397	20240617	131900	3939398200	49900	49850	49900	49850	27
398	20240617	131800	3938051400	49850	49850	49900	49850	58
399	20240617	131700	3935159950	49850	49950	49950	49850	173
400	20240617	131600	3926526950	49950	49850	49950	49850	327
401	20240617	131500	3910205050	49850	49900	49900	49850	17
402	20240617	131400	3909357500	49900	49850	49900	49850	28
403	20240617	131300	3907960600	49850	49900	49900	49850	51
404	20240617	131200	3905416450	49850	49900	49900	49850	87
405	20240617	131100	3901076100	49850	49850	49900	49850	46
406	20240617	131000	3898782950	49900	49900	49900	49850	18
407	20240617	130900	3897885400	49850	49850	49900	49850	116
408	20240617	130800	3892102350	49900	49850	49900	49850	104
409	20240617	130700	3886917800	49850	49850	49900	49850	65
410	20240617	130600	3883676850	49850	49900	49900	49850	7
411	20240617	130500	3883327800	49900	49850	49900	49850	128
412	20240617	130400	3876941150	49850	49900	49900	49850	173
413	20240617	130300	3868309850	49900	49900	49900	49850	82
414	20240617	130200	3864218250	49900	49900	49950	49900	345
415	20240617	130100	3847001700	49900	49900	49950	49900	86
416	20240617	130000	3842710250	49950	49950	49950	49900	110
417	20240617	125900	3837220800	49900	49950	49950	49900	17
418	20240617	125800	3836371800	49950	49950	50000	49950	23
419	20240617	125700	3835222550	49950	50000	50000	49950	8
420	20240617	125600	3834822900	49950	49950	50000	49950	24
421	20240617	125500	3833623800	49950	49950	50000	49950	37
422	20240617	125400	3831775550	50000	49950	50000	49950	52
423	20240617	125300	3829176350	49950	49950	50000	49950	65
424	20240617	125200	3825927200	50000	49950	50000	49900	14
425	20240617	125100	3825227800	49950	50000	50000	49950	384
426	20240617	125000	3806046700	50000	49950	50000	49900	179
427	20240617	124900	3797098950	49950	49850	50000	49850	648
428	20240617	124800	3764728900	49850	49850	49950	49850	451
429	20240617	124700	3742223450	49850	49900	49900	49850	17
430	20240617	124600	3741375300	49900	50000	50000	49900	935
431	20240617	124500	3694684800	50000	50000	50100	49950	78
432	20240617	124400	3690784350	50000	50000	50100	50000	42
433	20240617	124300	3688684250	50100	50000	50100	49950	74
434	20240617	124200	3684983600	50000	50100	50100	50000	115
435	20240617	124100	3679232900	50100	50000	50100	50000	44
436	20240617	124000	3677032700	50100	50000	50100	50000	291
437	20240617	123900	3662481900	50000	50000	50100	50000	24
438	20240617	123800	3661281800	50000	50000	50100	50000	48
439	20240617	123700	3658881100	50000	50000	50000	50000	16
440	20240617	123600	3658081100	50000	50000	50100	50000	38
441	20240617	123500	3656180500	50000	50100	50100	50000	15
442	20240617	123400	3655429800	50000	50000	50100	50000	53
443	20240617	123300	3652779700	50000	50000	50100	50000	17
444	20240617	123200	3651929000	50000	49950	50000	49950	35
445	20240617	123100	3650179850	49950	49950	50100	49950	38
446	20240617	123000	3648280250	50000	50000	50000	49950	238
447	20240617	122900	3636380300	50000	50000	50100	49950	98
448	20240617	122800	3631480350	50000	50000	50000	50000	17
449	20240617	122700	3630630350	50000	49950	50000	49950	60
450	20240617	122600	3627630500	49950	49950	50000	49950	30
451	20240617	122500	3626131650	50000	50000	50100	49950	360
452	20240617	122400	3608129850	50000	50000	50100	50000	177
453	20240617	122300	3599278950	50000	49950	50000	49950	22
454	20240617	122200	3598179500	50000	49950	50000	49950	27
455	20240617	122100	3596830500	50000	50000	50000	49950	10
456	20240617	122000	3596330600	50000	50000	50100	49950	60
457	20240617	121900	3593331000	49950	50000	50000	49950	39
458	20240617	121800	3591381050	49900	49900	50000	49900	250
459	20240617	121700	3578888250	49900	50200	50200	49850	19127
460	20240617	121600	2623908650	50200	50200	50300	50200	11
461	20240617	121500	2623356250	50200	50300	50300	50200	20
462	20240617	121400	2622351450	50200	50200	50200	50200	18
463	20240617	121300	2621447850	50200	50200	50300	50200	22
464	20240617	121200	2620342750	50200	50200	50300	50100	195
465	20240617	121100	2610555350	50200	50100	50200	50100	21
466	20240617	121000	2609502350	50200	50200	50200	50100	28
467	20240617	120900	2608098450	50100	50100	50200	50100	17
468	20240617	120800	2607246550	50100	50100	50200	50100	16
469	20240617	120700	2606444150	50100	50200	50200	50100	25
470	20240617	120600	2605190550	50200	50200	50200	50100	26
471	20240617	120500	2603887150	50100	50200	50200	50100	9
472	20240617	120400	2603435950	50200	50100	50200	50000	339
473	20240617	120300	2586419050	50100	50000	50200	50000	26
474	20240617	120200	2585116650	50000	50100	50100	50000	164
475	20240617	120100	2576913850	50100	50000	50200	50000	26
476	20240617	120000	2575611550	50100	50100	50100	50000	27
477	20240617	115900	2574260050	50100	50000	50100	50000	93
478	20240617	115800	2569607950	50000	50000	50100	50000	63
479	20240617	115700	2566457650	50100	50100	50200	50100	62
480	20240617	115600	2563350750	50100	50100	50200	50100	52
481	20240617	115500	2560745350	50200	50000	50200	50000	34
482	20240617	115400	2559042450	50000	50000	50100	50000	74
483	20240617	115300	2555341450	50000	50100	50100	50000	17
484	20240617	115200	2554490850	50100	50100	50200	50000	56
485	20240617	115100	2551685150	50100	50000	50100	50000	103
486	20240617	115000	2546526250	50000	50100	50100	50000	348
487	20240617	114900	2529122650	50000	50000	50100	50000	24
488	20240617	114800	2527922550	50000	50100	50200	50000	237
489	20240617	114700	2516048350	50100	50200	50200	50100	26
490	20240617	114600	2514745050	50100	50300	50300	50100	101
491	20240617	114500	2509684250	50100	50100	50200	50100	49
492	20240617	114400	2507228450	50100	50100	50200	50100	61
493	20240617	114300	2504172150	50100	50100	50200	50100	66
494	20240617	114200	2500864750	50100	50100	50200	50100	22
495	20240617	114100	2499762450	50200	50100	50200	50100	57
496	20240617	114000	2496906150	50200	50200	50200	50100	56
497	20240617	113900	2494100150	50200	50200	50200	50100	31
498	20240617	113800	2492545350	50100	50200	50200	50100	46
499	20240617	113700	2490239350	50100	50200	50200	50100	74
500	20240617	113600	2486531650	50100	50100	50200	50100	60
501	20240617	113500	2483524950	50200	50100	50200	50100	26
502	20240617	113400	2482221950	50200	50100	50200	50100	70
503	20240617	113300	2478713850	50200	50100	50200	50100	46
504	20240617	113200	2476408950	50200	50100	50200	50100	69
505	20240617	113100	2472950950	50100	50200	50200	50100	22
506	20240617	113000	2471848050	50200	50100	50200	50100	47
507	20240617	112900	2469493250	50100	50200	50200	50100	772
508	20240617	112800	2430794950	50100	50100	50200	50100	49
509	20240617	112700	2428339850	50000	50000	50100	50000	196
510	20240617	112600	2418529050	50100	50100	50100	50100	242
511	20240617	112500	2406404850	50100	50200	50200	50000	399
512	20240617	112400	2386416150	50100	50200	50200	50100	36
513	20240617	112300	2384612450	50200	50200	50200	50100	50
514	20240617	112200	2382106650	50100	50000	50100	50000	148
515	20240617	112100	2374700750	50100	50100	50100	50000	51
516	20240617	112000	2372150250	50100	50200	50200	50100	122
517	20240617	111900	2366027350	50100	50100	50200	50100	151
518	20240617	111800	2358461950	50100	50200	50200	50100	26
519	20240617	111700	2357158650	50100	50100	50100	50100	59
520	20240617	111600	2354202750	50200	50200	50200	50100	291
521	20240617	111500	2339622750	50100	50200	50200	50100	20
522	20240617	111400	2338620250	50200	50100	50200	50100	79
523	20240617	111300	2334660550	50100	50200	50200	50100	59
524	20240617	111200	2331703950	50100	50100	50100	50100	33
525	20240617	111100	2330050650	50200	50200	50200	50100	1891
526	20240617	111000	2235274250	50200	50400	50400	50200	47
527	20240617	110900	2232914250	50200	50400	50400	50200	64
528	20240617	110800	2229695150	50300	50400	50400	50300	60
529	20240617	110700	2226676950	50300	50300	50400	50300	64
530	20240617	110600	2223457150	50300	50300	50400	50300	26
531	20240617	110500	2222148350	50300	50400	50400	50300	73
532	20240617	110400	2218473850	50300	50400	50400	50300	23
533	20240617	110300	2217315950	50400	50400	50500	50300	64
534	20240617	110200	2214090750	50500	50300	50500	50300	257
535	20240617	110100	2201139050	50300	50300	50400	50300	69
536	20240617	110000	2197668250	50200	50300	50300	50200	83
537	20240617	105900	2193498250	50300	50300	50400	50200	178
538	20240617	105800	2184543150	50200	50200	50300	50200	125
539	20240617	105700	2178265450	50200	50200	50300	50200	76
540	20240617	105600	2174449450	50200	50300	50300	50200	110
541	20240617	105500	2168919650	50300	50200	50400	50200	115
542	20240617	105400	2163130250	50300	50300	50400	50300	99
543	20240617	105300	2158150450	50300	50300	50400	50300	64
544	20240617	105200	2154930650	50300	50300	50300	50200	113
545	20240617	105100	2149249850	50300	50300	50400	50300	138
546	20240617	105000	2142307250	50300	50400	50400	50300	244
547	20240617	104900	2130033250	50300	50400	50400	50300	70
548	20240617	104800	2126512150	50400	50400	50500	50300	238
549	20240617	104700	2114520850	50400	50400	50500	50400	371
550	20240617	104600	2095793850	50400	50300	50500	50300	277
551	20240617	104500	2081835250	50400	50300	50400	50300	141
552	20240617	104400	2074730850	50300	50300	50400	50300	66
553	20240617	104300	2071409050	50400	50400	50400	50000	3050
554	20240617	104200	1918334450	50500	50400	50500	50400	40
555	20240617	104100	1916317550	50400	50700	50700	50400	92
556	20240617	104000	1911673450	50600	50500	50600	50500	58
557	20240617	103900	1908740650	50600	50600	50700	50600	248
558	20240617	103800	1896172550	50600	50600	50700	50600	110
559	20240617	103700	1890605350	50600	50500	50700	50500	290
560	20240617	103600	1875933050	50600	50400	50600	50400	122
561	20240617	103500	1869780450	50500	50500	50500	50400	55
562	20240617	103400	1867006550	50400	50600	50600	50400	87
563	20240617	103300	1862619850	50500	50500	50600	50500	87
564	20240617	103200	1858226250	50500	50500	50600	50500	117
565	20240617	103100	1852316950	50500	50500	50500	50500	46
566	20240617	103000	1849993950	50500	50600	50600	50500	141
567	20240617	102900	1842871650	50500	50500	50500	50500	168
568	20240617	102800	1834387650	50500	50500	50600	50500	128
569	20240617	102700	1827919150	50500	50600	50600	50500	774
570	20240617	102600	1788759650	50700	50600	50700	50600	93
571	20240617	102500	1784052550	50700	50800	50800	50700	108
572	20240617	102400	1778575350	50700	50700	50800	50700	619
573	20240617	102300	1747177150	50600	50500	50600	50500	378
574	20240617	102200	1728057950	50500	50500	50600	50500	103
575	20240617	102100	1722856250	50500	50600	50600	50500	71
576	20240617	102000	1719270050	50500	50500	50500	50500	65
577	20240617	101900	1715987550	50500	50500	50600	50500	123
578	20240617	101800	1709775350	50500	50600	50600	50400	199
579	20240617	101700	1699728450	50500	50500	50600	50500	446
580	20240617	101600	1677205350	50500	50500	50600	50500	64
581	20240617	101500	1673972650	50500	50500	50700	50500	205
582	20240617	101400	1663603450	50600	50500	50600	50500	81
583	20240617	101300	1659510350	50500	50500	50600	50500	178
584	20240617	101200	1650521150	50500	50500	50600	50500	117
585	20240617	101100	1644611550	50500	50700	50700	50500	47
586	20240617	101000	1642234650	50600	50800	50800	50600	318
587	20240617	100900	1626104050	50900	51000	51000	50900	333
588	20240617	100800	1609153450	50900	51000	51000	50800	413
589	20240617	100700	1588132850	50900	50800	50900	50800	273
590	20240617	100600	1574239550	50800	50800	50800	50800	27
591	20240617	100500	1572867950	50900	50700	50900	50700	327
592	20240617	100400	1556265650	50700	50700	50800	50700	183
593	20240617	100300	1546977650	50700	50600	50700	50600	120
594	20240617	100200	1540897250	50600	50700	50700	50500	178
595	20240617	100100	1531882050	50700	50700	50800	50600	375
596	20240617	100000	1512855750	50600	50800	50800	50600	272
597	20240617	095900	1499065850	50700	50600	50800	50600	336
598	20240617	095800	1482040450	50600	50500	50600	50500	223
599	20240617	095700	1470761650	50500	50600	50600	50500	32
600	20240617	095600	1469145450	50500	50500	50600	50500	64
601	20240617	095500	1465913050	50600	50500	50600	50500	23
602	20240617	095400	1464751450	50500	50500	50600	50500	50
603	20240617	095300	1462226350	50600	50600	50700	50600	29
604	20240617	095200	1460758750	50600	50600	50700	50600	195
605	20240617	095100	1450874350	50600	50600	50600	50500	573
606	20240617	095000	1421912250	50700	50600	50700	50500	461
607	20240617	094900	1398574250	50600	50600	50700	50500	91
608	20240617	094800	1393970250	50600	50400	50600	50400	852
609	20240617	094700	1350999850	50300	50400	50400	50300	366
610	20240617	094600	1332573850	50500	50400	50500	50400	113
611	20240617	094500	1326870850	50500	50500	50500	50500	22
612	20240617	094400	1325759850	50500	50500	50600	50500	414
613	20240617	094300	1304848350	50500	50500	50600	50500	240
614	20240617	094200	1292725450	50400	50500	50500	50400	23
615	20240617	094100	1291565450	50500	50400	50700	50400	391
616	20240617	094000	1271777450	50500	50500	50500	50400	69
617	20240617	093900	1268297350	50500	50700	50800	50500	1242
618	20240617	093800	1205389250	50700	50700	50800	50600	237
619	20240617	093700	1193373750	50600	50600	50700	50600	77
620	20240617	093600	1189473750	50600	50600	50700	50600	184
621	20240617	093500	1180160250	50600	50300	50700	50300	408
622	20240617	093400	1159537450	50400	50200	50400	50200	305
623	20240617	093300	1144194750	50100	50100	50100	50100	17
624	20240617	093200	1143343050	50200	50200	50300	50100	284
625	20240617	093100	1129090050	50200	50200	50300	50200	81
626	20240617	093000	1125021950	50200	50000	50300	50000	220
627	20240617	092900	1113987250	50000	50100	50200	50000	212
628	20240617	092800	1103382450	50100	50000	50100	50000	665
629	20240617	092700	1070127150	50000	50100	50100	50000	429
630	20240617	092600	1048651250	50100	50200	50200	50000	1122
631	20240617	092500	992520150	50100	50100	50200	50100	233
632	20240617	092400	980846350	50300	50200	50300	50100	347
633	20240617	092300	963449150	50100	50300	50300	50100	590
634	20240617	092200	933820750	50400	50200	50400	50200	364
635	20240617	092100	915534350	50300	50300	50400	50300	57
636	20240617	092000	912667150	50400	50200	50400	50100	1383
637	20240617	091900	843026950	50100	50100	50200	49900	553
638	20240617	091800	815330400	49950	50300	50300	49950	104
639	20240617	091700	810126500	50100	50000	50300	49950	504
640	20240617	091600	784853950	50200	50000	50200	50000	332
641	20240617	091500	768236950	50000	49900	50000	49900	280
642	20240617	091400	754242150	49900	50000	50000	49900	193
643	20240617	091300	744599850	50100	50000	50100	49950	128
644	20240617	091200	738197600	49950	49900	50100	49900	563
645	20240617	091100	710015800	49900	49900	49950	49750	998
646	20240617	091000	660219400	49900	49600	49900	49500	1184
647	20240617	090900	601437800	49650	49800	49850	49600	874
648	20240617	090800	557969300	49850	50100	50100	49750	695
649	20240617	090700	523313100	50000	49900	50100	49500	2805
650	20240617	090600	383810500	49900	50000	50300	49800	4949
651	20240617	090500	136594500	50000	50400	50400	50000	951
652	20240617	090400	88863500	50400	50700	50700	50400	181
653	20240617	090300	79733000	50500	50700	50800	50400	433
654	20240617	090200	57828400	50700	50600	50800	50400	359
655	20240617	090100	39715500	50400	50200	50500	50100	203
656	20240617	090000	29497900	50100	50500	50600	50100	580