KissMeData/099320/min/candle-20240604.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240604	200800	4327399050	49950	49950	49950	49950	853
3	20240604	200700	4327399050	49950	49950	49950	49950	0
4	20240604	200600	4327399050	49950	49950	49950	49950	0
5	20240604	200500	4327399050	49950	49950	49950	49950	0
6	20240604	200400	4327399050	49950	49950	49950	49950	0
7	20240604	200300	4327399050	49950	49950	49950	49950	0
8	20240604	200200	4327399050	49950	49950	49950	49950	0
9	20240604	200100	4327399050	49950	49950	49950	49950	0
10	20240604	200000	4327399050	49950	49950	49950	49950	0
11	20240604	195900	4327399050	49950	49950	49950	49950	0
12	20240604	195800	4327399050	49950	49950	49950	49950	0
13	20240604	195700	4327399050	49950	49950	49950	49950	0
14	20240604	195600	4327399050	49950	49950	49950	49950	0
15	20240604	195500	4327399050	49950	49950	49950	49950	0
16	20240604	195400	4327399050	49950	49950	49950	49950	0
17	20240604	195300	4327399050	49950	49950	49950	49950	0
18	20240604	195200	4327399050	49950	49950	49950	49950	0
19	20240604	195100	4327399050	49950	49950	49950	49950	0
20	20240604	195000	4327399050	49950	49950	49950	49950	0
21	20240604	194900	4327399050	49950	49950	49950	49950	0
22	20240604	194800	4327399050	49950	49950	49950	49950	0
23	20240604	194700	4327399050	49950	49950	49950	49950	0
24	20240604	194600	4327399050	49950	49950	49950	49950	0
25	20240604	194500	4327399050	49950	49950	49950	49950	0
26	20240604	194400	4327399050	49950	49950	49950	49950	0
27	20240604	194300	4327399050	49950	49950	49950	49950	0
28	20240604	194200	4327399050	49950	49950	49950	49950	0
29	20240604	194100	4327399050	49950	49950	49950	49950	0
30	20240604	194000	4327399050	49950	49950	49950	49950	0
31	20240604	193900	4327399050	49950	49950	49950	49950	0
32	20240604	193800	4327399050	49950	49950	49950	49950	853
33	20240604	193700	4327399050	49950	49950	49950	49950	0
34	20240604	193600	4327399050	49950	49950	49950	49950	0
35	20240604	193500	4327399050	49950	49950	49950	49950	0
36	20240604	193400	4327399050	49950	49950	49950	49950	0
37	20240604	193300	4327399050	49950	49950	49950	49950	0
38	20240604	193200	4327399050	49950	49950	49950	49950	0
39	20240604	193100	4327399050	49950	49950	49950	49950	0
40	20240604	193000	4327399050	49950	49950	49950	49950	0
41	20240604	192900	4327399050	49950	49950	49950	49950	0
42	20240604	192800	4327399050	49950	49950	49950	49950	0
43	20240604	192700	4327399050	49950	49950	49950	49950	0
44	20240604	192600	4327399050	49950	49950	49950	49950	0
45	20240604	192500	4327399050	49950	49950	49950	49950	0
46	20240604	192400	4327399050	49950	49950	49950	49950	0
47	20240604	192300	4327399050	49950	49950	49950	49950	0
48	20240604	192200	4327399050	49950	49950	49950	49950	0
49	20240604	192100	4327399050	49950	49950	49950	49950	0
50	20240604	192000	4327399050	49950	49950	49950	49950	0
51	20240604	191900	4327399050	49950	49950	49950	49950	0
52	20240604	191800	4327399050	49950	49950	49950	49950	0
53	20240604	191700	4327399050	49950	49950	49950	49950	0
54	20240604	191600	4327399050	49950	49950	49950	49950	0
55	20240604	191500	4327399050	49950	49950	49950	49950	0
56	20240604	191400	4327399050	49950	49950	49950	49950	0
57	20240604	191300	4327399050	49950	49950	49950	49950	0
58	20240604	191200	4327399050	49950	49950	49950	49950	0
59	20240604	191100	4327399050	49950	49950	49950	49950	0
60	20240604	191000	4327399050	49950	49950	49950	49950	0
61	20240604	190900	4327399050	49950	49950	49950	49950	0
62	20240604	190800	4327399050	49950	49950	49950	49950	853
63	20240604	190700	4327399050	49950	49950	49950	49950	0
64	20240604	190600	4327399050	49950	49950	49950	49950	0
65	20240604	190500	4327399050	49950	49950	49950	49950	0
66	20240604	190400	4327399050	49950	49950	49950	49950	0
67	20240604	190300	4327399050	49950	49950	49950	49950	0
68	20240604	190200	4327399050	49950	49950	49950	49950	0
69	20240604	190100	4327399050	49950	49950	49950	49950	0
70	20240604	190000	4327399050	49950	49950	49950	49950	0
71	20240604	185900	4327399050	49950	49950	49950	49950	0
72	20240604	185800	4327399050	49950	49950	49950	49950	0
73	20240604	185700	4327399050	49950	49950	49950	49950	0
74	20240604	185600	4327399050	49950	49950	49950	49950	0
75	20240604	185500	4327399050	49950	49950	49950	49950	0
76	20240604	185400	4327399050	49950	49950	49950	49950	0
77	20240604	185300	4327399050	49950	49950	49950	49950	0
78	20240604	185200	4327399050	49950	49950	49950	49950	0
79	20240604	185100	4327399050	49950	49950	49950	49950	0
80	20240604	185000	4327399050	49950	49950	49950	49950	0
81	20240604	184900	4327399050	49950	49950	49950	49950	0
82	20240604	184800	4327399050	49950	49950	49950	49950	0
83	20240604	184700	4327399050	49950	49950	49950	49950	0
84	20240604	184600	4327399050	49950	49950	49950	49950	0
85	20240604	184500	4327399050	49950	49950	49950	49950	0
86	20240604	184400	4327399050	49950	49950	49950	49950	0
87	20240604	184300	4327399050	49950	49950	49950	49950	0
88	20240604	184200	4327399050	49950	49950	49950	49950	0
89	20240604	184100	4327399050	49950	49950	49950	49950	0
90	20240604	184000	4327399050	49950	49950	49950	49950	0
91	20240604	183900	4327399050	49950	49950	49950	49950	0
92	20240604	183800	4327399050	49950	49950	49950	49950	853
93	20240604	183700	4327399050	49950	49950	49950	49950	0
94	20240604	183600	4327399050	49950	49950	49950	49950	0
95	20240604	183500	4327399050	49950	49950	49950	49950	0
96	20240604	183400	4327399050	49950	49950	49950	49950	0
97	20240604	183300	4327399050	49950	49950	49950	49950	0
98	20240604	183200	4327399050	49950	49950	49950	49950	0
99	20240604	183100	4327399050	49950	49950	49950	49950	0
100	20240604	183000	4327399050	49950	49950	49950	49950	0
101	20240604	182900	4327399050	49950	49950	49950	49950	0
102	20240604	182800	4327399050	49950	49950	49950	49950	0
103	20240604	182700	4327399050	49950	49950	49950	49950	0
104	20240604	182600	4327399050	49950	49950	49950	49950	0
105	20240604	182500	4327399050	49950	49950	49950	49950	0
106	20240604	182400	4327399050	49950	49950	49950	49950	0
107	20240604	182300	4327399050	49950	49950	49950	49950	0
108	20240604	182200	4327399050	49950	49950	49950	49950	0
109	20240604	182100	4327399050	49950	49950	49950	49950	0
110	20240604	182000	4327399050	49950	49950	49950	49950	0
111	20240604	181900	4327399050	49950	49950	49950	49950	0
112	20240604	181800	4327399050	49950	49950	49950	49950	0
113	20240604	181700	4327399050	49950	49950	49950	49950	0
114	20240604	181600	4327399050	49950	49950	49950	49950	0
115	20240604	181500	4327399050	49950	49950	49950	49950	0
116	20240604	181400	4327399050	49950	49950	49950	49950	0
117	20240604	181300	4327399050	49950	49950	49950	49950	0
118	20240604	181200	4327399050	49950	49950	49950	49950	0
119	20240604	181100	4327399050	49950	49950	49950	49950	0
120	20240604	181000	4327399050	49950	49950	49950	49950	0
121	20240604	180900	4327399050	49950	49950	49950	49950	0
122	20240604	180800	4327399050	49950	49950	49950	49950	853
123	20240604	180700	4327399050	49950	49950	49950	49950	0
124	20240604	180600	4327399050	49950	49950	49950	49950	0
125	20240604	180500	4327399050	49950	49950	49950	49950	0
126	20240604	180400	4327399050	49950	49950	49950	49950	0
127	20240604	180300	4327399050	49950	49950	49950	49950	0
128	20240604	180200	4327399050	49950	49950	49950	49950	0
129	20240604	180100	4327399050	49950	49950	49950	49950	0
130	20240604	180000	4327399050	49950	49950	49950	49950	0
131	20240604	175900	4327399050	49950	49950	49950	49950	0
132	20240604	175800	4327399050	49950	49950	49950	49950	0
133	20240604	175700	4327399050	49950	49950	49950	49950	0
134	20240604	175600	4327399050	49950	49950	49950	49950	0
135	20240604	175500	4327399050	49950	49950	49950	49950	0
136	20240604	175400	4327399050	49950	49950	49950	49950	0
137	20240604	175300	4327399050	49950	49950	49950	49950	0
138	20240604	175200	4327399050	49950	49950	49950	49950	0
139	20240604	175100	4327399050	49950	49950	49950	49950	0
140	20240604	175000	4327399050	49950	49950	49950	49950	0
141	20240604	174900	4327399050	49950	49950	49950	49950	0
142	20240604	174800	4327399050	49950	49950	49950	49950	0
143	20240604	174700	4327399050	49950	49950	49950	49950	0
144	20240604	174600	4327399050	49950	49950	49950	49950	0
145	20240604	174500	4327399050	49950	49950	49950	49950	0
146	20240604	174400	4327399050	49950	49950	49950	49950	0
147	20240604	174300	4327399050	49950	49950	49950	49950	0
148	20240604	174200	4327399050	49950	49950	49950	49950	0
149	20240604	174100	4327399050	49950	49950	49950	49950	0
150	20240604	174000	4327399050	49950	49950	49950	49950	0
151	20240604	173900	4327399050	49950	49950	49950	49950	0
152	20240604	173800	4327399050	49950	49950	49950	49950	853
153	20240604	173700	4327399050	49950	49950	49950	49950	0
154	20240604	173600	4327399050	49950	49950	49950	49950	0
155	20240604	173500	4327399050	49950	49950	49950	49950	0
156	20240604	173400	4327399050	49950	49950	49950	49950	0
157	20240604	173300	4327399050	49950	49950	49950	49950	0
158	20240604	173200	4327399050	49950	49950	49950	49950	0
159	20240604	173100	4327399050	49950	49950	49950	49950	0
160	20240604	173000	4327399050	49950	49950	49950	49950	0
161	20240604	172900	4327399050	49950	49950	49950	49950	0
162	20240604	172800	4327399050	49950	49950	49950	49950	0
163	20240604	172700	4327399050	49950	49950	49950	49950	0
164	20240604	172600	4327399050	49950	49950	49950	49950	0
165	20240604	172500	4327399050	49950	49950	49950	49950	0
166	20240604	172400	4327399050	49950	49950	49950	49950	0
167	20240604	172300	4327399050	49950	49950	49950	49950	0
168	20240604	172200	4327399050	49950	49950	49950	49950	0
169	20240604	172100	4327399050	49950	49950	49950	49950	0
170	20240604	172000	4327399050	49950	49950	49950	49950	0
171	20240604	171900	4327399050	49950	49950	49950	49950	0
172	20240604	171800	4327399050	49950	49950	49950	49950	0
173	20240604	171700	4327399050	49950	49950	49950	49950	0
174	20240604	171600	4327399050	49950	49950	49950	49950	0
175	20240604	171500	4327399050	49950	49950	49950	49950	0
176	20240604	171400	4327399050	49950	49950	49950	49950	0
177	20240604	171300	4327399050	49950	49950	49950	49950	0
178	20240604	171200	4327399050	49950	49950	49950	49950	0
179	20240604	171100	4327399050	49950	49950	49950	49950	0
180	20240604	171000	4327399050	49950	49950	49950	49950	0
181	20240604	170900	4327399050	49950	49950	49950	49950	0
182	20240604	170800	4327399050	49950	49950	49950	49950	853
183	20240604	170700	4327399050	49950	49950	49950	49950	0
184	20240604	170600	4327399050	49950	49950	49950	49950	0
185	20240604	170500	4327399050	49950	49950	49950	49950	0
186	20240604	170400	4327399050	49950	49950	49950	49950	0
187	20240604	170300	4327399050	49950	49950	49950	49950	0
188	20240604	170200	4327399050	49950	49950	49950	49950	0
189	20240604	170100	4327399050	49950	49950	49950	49950	0
190	20240604	170000	4327399050	49950	49950	49950	49950	0
191	20240604	165900	4327399050	49950	49950	49950	49950	0
192	20240604	165800	4327399050	49950	49950	49950	49950	0
193	20240604	165700	4327399050	49950	49950	49950	49950	0
194	20240604	165600	4327399050	49950	49950	49950	49950	0
195	20240604	165500	4327399050	49950	49950	49950	49950	0
196	20240604	165400	4327399050	49950	49950	49950	49950	0
197	20240604	165300	4327399050	49950	49950	49950	49950	0
198	20240604	165200	4327399050	49950	49950	49950	49950	0
199	20240604	165100	4327399050	49950	49950	49950	49950	0
200	20240604	165000	4327399050	49950	49950	49950	49950	0
201	20240604	164900	4327399050	49950	49950	49950	49950	0
202	20240604	164800	4327399050	49950	49950	49950	49950	0
203	20240604	164700	4327399050	49950	49950	49950	49950	0
204	20240604	164600	4327399050	49950	49950	49950	49950	0
205	20240604	164500	4327399050	49950	49950	49950	49950	0
206	20240604	164400	4327399050	49950	49950	49950	49950	0
207	20240604	164300	4327399050	49950	49950	49950	49950	0
208	20240604	164200	4327399050	49950	49950	49950	49950	0
209	20240604	164100	4327399050	49950	49950	49950	49950	0
210	20240604	164000	4327399050	49950	49950	49950	49950	0
211	20240604	163900	4327399050	49950	49950	49950	49950	0
212	20240604	163800	4327399050	49950	49950	49950	49950	853
213	20240604	163700	4327399050	49950	49950	49950	49950	0
214	20240604	163600	4327399050	49950	49950	49950	49950	0
215	20240604	163500	4327399050	49950	49950	49950	49950	0
216	20240604	163400	4327399050	49950	49950	49950	49950	0
217	20240604	163300	4327399050	49950	49950	49950	49950	0
218	20240604	163200	4327399050	49950	49950	49950	49950	0
219	20240604	163100	4327399050	49950	49950	49950	49950	0
220	20240604	163000	4327399050	49950	49950	49950	49950	0
221	20240604	162900	4327399050	49950	49950	49950	49950	0
222	20240604	162800	4327399050	49950	49950	49950	49950	0
223	20240604	162700	4327399050	49950	49950	49950	49950	0
224	20240604	162600	4327399050	49950	49950	49950	49950	0
225	20240604	162500	4327399050	49950	49950	49950	49950	0
226	20240604	162400	4327399050	49950	49950	49950	49950	0
227	20240604	162300	4327399050	49950	49950	49950	49950	0
228	20240604	162200	4327399050	49950	49950	49950	49950	0
229	20240604	162100	4327399050	49950	49950	49950	49950	0
230	20240604	162000	4327399050	49950	49950	49950	49950	0
231	20240604	161900	4327399050	49950	49950	49950	49950	0
232	20240604	161800	4327399050	49950	49950	49950	49950	0
233	20240604	161700	4327399050	49950	49950	49950	49950	0
234	20240604	161600	4327399050	49950	49950	49950	49950	0
235	20240604	161500	4327399050	49950	49950	49950	49950	0
236	20240604	161400	4327399050	49950	49950	49950	49950	0
237	20240604	161300	4327399050	49950	49950	49950	49950	0
238	20240604	161200	4327399050	49950	49950	49950	49950	0
239	20240604	161100	4327399050	49950	49950	49950	49950	0
240	20240604	161000	4327399050	49950	49950	49950	49950	0
241	20240604	160900	4327399050	49950	49950	49950	49950	0
242	20240604	160800	4327399050	49950	49950	49950	49950	853
243	20240604	160700	4327399050	49950	49950	49950	49950	0
244	20240604	160600	4327399050	49950	49950	49950	49950	0
245	20240604	160500	4327399050	49950	49950	49950	49950	0
246	20240604	160400	4327399050	49950	49950	49950	49950	0
247	20240604	160300	4327399050	49950	49950	49950	49950	0
248	20240604	160200	4327399050	49950	49950	49950	49950	0
249	20240604	160100	4327399050	49950	49950	49950	49950	0
250	20240604	160000	4327399050	49950	49950	49950	49950	0
251	20240604	155900	4327399050	49950	49950	49950	49950	0
252	20240604	155800	4327399050	49950	49950	49950	49950	0
253	20240604	155700	4327399050	49950	49950	49950	49950	0
254	20240604	155600	4327399050	49950	49950	49950	49950	0
255	20240604	155500	4327399050	49950	49950	49950	49950	0
256	20240604	155400	4327399050	49950	49950	49950	49950	0
257	20240604	155300	4327399050	49950	49950	49950	49950	0
258	20240604	155200	4327399050	49950	49950	49950	49950	0
259	20240604	155100	4327399050	49950	49950	49950	49950	0
260	20240604	155000	4327399050	49950	49950	49950	49950	0
261	20240604	154900	4327399050	49950	49950	49950	49950	0
262	20240604	154800	4327399050	49950	49950	49950	49950	0
263	20240604	154700	4327399050	49950	49950	49950	49950	0
264	20240604	154600	4327399050	49950	49950	49950	49950	0
265	20240604	154500	4327399050	49950	49950	49950	49950	0
266	20240604	154400	4327399050	49950	49950	49950	49950	0
267	20240604	154300	4327399050	49950	49950	49950	49950	0
268	20240604	154200	4327399050	49950	49950	49950	49950	0
269	20240604	154100	4327399050	49950	49950	49950	49950	0
270	20240604	154000	4327399050	49950	49950	49950	49950	0
271	20240604	153900	4327399050	49950	49950	49950	49950	0
272	20240604	153800	4327399050	49950	49950	49950	49950	853
273	20240604	153700	4327399050	49950	49950	49950	49950	0
274	20240604	153600	4327399050	49950	49950	49950	49950	0
275	20240604	153500	4327399050	49950	49950	49950	49950	0
276	20240604	153400	4327399050	49950	49950	49950	49950	0
277	20240604	153300	4327399050	49950	49950	49950	49950	0
278	20240604	153200	4327399050	49950	49950	49950	49950	0
279	20240604	153100	4327399050	49950	49950	49950	49950	0
280	20240604	153000	4327399050	49950	49950	49950	49950	853
281	20240604	152900	4284791700	49950	49950	49950	49950	0
282	20240604	152800	4284791700	49950	49950	49950	49950	0
283	20240604	152700	4284791700	49950	49950	49950	49950	0
284	20240604	152600	4284791700	49950	49950	49950	49950	0
285	20240604	152500	4284791700	49950	49950	49950	49950	0
286	20240604	152400	4284791700	49950	49950	49950	49950	0
287	20240604	152300	4284791700	49950	49950	49950	49950	0
288	20240604	152200	4284791700	49950	49950	49950	49950	0
289	20240604	152100	4284791700	49950	49950	49950	49950	0
290	20240604	152000	4284791700	49950	49950	49950	49950	0
291	20240604	151900	4284791700	49950	49950	49950	49950	3
292	20240604	151800	4284641850	49750	49750	49750	49750	220
293	20240604	151700	4273696850	49750	49850	49850	49750	29
294	20240604	151600	4272252750	49900	49800	49900	49800	2
295	20240604	151500	4272153050	49900	49900	49900	49900	1
296	20240604	151400	4272103150	49750	49950	49950	49700	1135
297	20240604	151300	4215638300	49650	49800	49950	49650	277
298	20240604	151200	4201822500	49850	49650	49850	49650	39
299	20240604	151100	4199884650	49600	49700	49750	49600	1391
300	20240604	151000	4130837000	49700	49800	49800	49700	1034
301	20240604	150900	4079431750	49800	49850	49850	49800	588
302	20240604	150800	4050141800	49850	49800	49850	49800	5
303	20240604	150700	4049892750	49850	49800	49850	49800	7
304	20240604	150600	4049543950	49850	49850	49850	49850	20
305	20240604	150500	4048546950	49850	49800	49850	49800	20
306	20240604	150400	4047550350	49800	49800	49800	49800	59
307	20240604	150300	4044612150	49800	49800	49800	49800	3
308	20240604	150200	4044462750	49800	49800	49800	49800	0
309	20240604	150100	4044462750	49800	49800	49800	49800	87
310	20240604	150000	4040130150	49800	49800	49800	49800	210
311	20240604	145900	4029672150	49800	50100	50100	49800	566
312	20240604	145800	4001466900	49850	49950	50000	49850	697
313	20240604	145700	3966652750	49950	49950	50000	49950	228
314	20240604	145600	3955255000	50000	50100	50100	50000	125
315	20240604	145500	3948999600	50000	50000	50000	50000	93
316	20240604	145400	3944349600	50000	49950	50000	49950	57
317	20240604	145300	3941499750	49900	49950	49950	49900	30
318	20240604	145200	3940002400	50000	50000	50100	50000	292
319	20240604	145100	3925397000	50000	50000	50000	50000	29
320	20240604	145000	3923947000	49950	49950	49950	49950	3
321	20240604	144900	3923797150	49800	50000	50000	49800	320
322	20240604	144800	3907848550	50000	50000	50100	50000	292
323	20240604	144700	3893243150	50000	50000	50000	49950	26
324	20240604	144600	3891944300	49900	49900	49900	49900	1
325	20240604	144500	3891894400	49850	50000	50000	49850	532
326	20240604	144400	3865324600	49950	49950	49950	49950	3
327	20240604	144300	3865174750	49950	50000	50100	49950	110
328	20240604	144200	3859667600	50000	50100	50100	50000	74
329	20240604	144100	3855962200	50000	50000	50100	49950	35
330	20240604	144000	3854212500	50100	50100	50100	50100	54
331	20240604	143900	3851507100	50100	50100	50100	50000	132
332	20240604	143800	3844896300	50100	50100	50100	50100	59
333	20240604	143700	3841940400	50000	50000	50100	50000	82
334	20240604	143600	3837835000	50000	50100	50100	50000	74
335	20240604	143500	3834129600	50000	49950	50000	49950	52
336	20240604	143400	3831530850	50100	49950	50100	49950	254
337	20240604	143300	3818815950	49950	50200	50200	49900	388
338	20240604	143200	3799413100	50200	50300	50400	50200	129
339	20240604	143100	3792929700	50400	50300	50400	50200	93
340	20240604	143000	3788253500	50300	50200	50300	50200	57
341	20240604	142900	3785391200	50100	50100	50100	50100	25
342	20240604	142800	3784138700	50100	50400	50400	50100	100
343	20240604	142700	3779109300	50400	50300	50400	50300	83
344	20240604	142600	3774928900	50400	50400	50400	50400	59
345	20240604	142500	3771955300	50300	50300	50400	50300	153
346	20240604	142400	3764246400	50400	50300	50400	50300	10
347	20240604	142300	3763743300	50200	50200	50400	50200	84
348	20240604	142200	3759515700	50200	50400	50400	50200	59
349	20240604	142100	3756543100	50400	50200	50400	50200	96
350	20240604	142000	3751709500	50400	50400	50400	50200	97
351	20240604	141900	3746821200	50200	50200	50200	50200	54
352	20240604	141800	3744110400	50300	50200	50300	50200	86
353	20240604	141700	3739787700	50200	50000	50200	50000	27
354	20240604	141600	3738435200	50100	50200	50200	50100	5
355	20240604	141500	3738184600	50100	50300	50300	50100	2
356	20240604	141400	3738084200	50100	50100	50100	50100	34
357	20240604	141300	3736380800	50000	50000	50000	50000	0
358	20240604	141200	3736380800	50000	50200	50500	50000	1605
359	20240604	141100	3655431900	50400	50300	50400	50300	144
360	20240604	141000	3648188500	50300	50000	50300	49950	111
361	20240604	140900	3642637650	49950	50000	50000	49950	601
362	20240604	140800	3612593400	50000	50100	50100	50000	32
363	20240604	140700	3610993300	50100	50100	50200	50000	104
364	20240604	140600	3605789400	50100	50100	50100	50100	464
365	20240604	140500	3582543000	50000	50000	50000	50000	349
366	20240604	140400	3565093000	50000	50100	50100	50000	116
367	20240604	140300	3559284200	50100	50100	50200	50100	617
368	20240604	140200	3528361500	50200	50200	50200	50200	46
369	20240604	140100	3526052300	50300	50300	50300	50300	63
370	20240604	140000	3522883400	50200	50200	50200	50200	36
371	20240604	135900	3521076200	50200	50200	50200	50200	23
372	20240604	135800	3519921600	50300	50300	50300	50300	99
373	20240604	135700	3514941900	50300	50300	50300	50300	5
374	20240604	135600	3514690400	50300	50300	50300	50300	24
375	20240604	135500	3513483200	50400	50400	50400	50400	1
376	20240604	135400	3513432800	50500	50300	50500	50300	690
377	20240604	135300	3478604500	50300	50300	50300	50300	5
378	20240604	135200	3478353000	50400	50400	50500	50400	151
379	20240604	135100	3470742500	50500	50500	50500	50500	529
380	20240604	135000	3444028000	50500	50300	50500	50300	103
381	20240604	134900	3438836600	50400	50300	50400	50300	14
382	20240604	134800	3438132300	50400	50300	50400	50300	86
383	20240604	134700	3433804900	50500	50300	50500	50300	155
384	20240604	134600	3425979800	50400	50400	50400	50400	94
385	20240604	134500	3421242200	50400	50400	50500	50400	23
386	20240604	134400	3420082900	50500	50500	50600	50500	247
387	20240604	134300	3407609300	50500	50300	50500	50300	2004
388	20240604	134200	3306579300	50100	50000	50200	50000	1294
389	20240604	134100	3241714400	50000	50000	50100	49900	276
390	20240604	134000	3227916000	50000	49900	50000	49900	31
391	20240604	133900	3226366650	49900	49800	50000	49800	397
392	20240604	133800	3206535450	49850	49850	49850	49850	2
393	20240604	133700	3206435750	49800	49800	49850	49800	99
394	20240604	133600	3201501950	49850	49850	49850	49850	26
395	20240604	133500	3200205850	49850	49850	49850	49850	90
396	20240604	133400	3195719350	49850	49750	49850	49750	390
397	20240604	133300	3176285850	49700	49750	49750	49700	36
398	20240604	133200	3174496500	49750	49700	49750	49700	2
399	20240604	133100	3174397050	49700	49700	49800	49700	1004
400	20240604	133000	3124451100	49700	49700	49700	49700	320
401	20240604	132900	3108547100	49650	49550	49650	49550	93
402	20240604	132800	3103931450	49450	49500	49500	49450	4
403	20240604	132700	3103733500	49500	49500	49500	49500	312
404	20240604	132600	3088289500	49500	49500	49500	49500	1
405	20240604	132500	3088240000	49500	49450	49500	49300	48
406	20240604	132400	3085868700	49250	49500	49550	49250	1463
407	20240604	132300	3013676450	49500	49500	49500	49500	24
408	20240604	132200	3012488450	49500	49600	49650	49500	528
409	20240604	132100	2986326300	49650	49700	49700	49400	557
410	20240604	132000	2958693450	49700	49700	49700	49650	43
411	20240604	131900	2956556500	49750	49450	49750	49300	1728
412	20240604	131800	2871192350	49450	49500	49500	49450	314
413	20240604	131700	2855650000	49500	49500	49850	49500	825
414	20240604	131600	2814777150	49500	49500	49500	49500	1302
415	20240604	131500	2750328150	49500	49550	49550	49500	110
416	20240604	131400	2744878400	49550	49650	49650	49550	903
417	20240604	131300	2700091150	49650	49650	49700	49650	25
418	20240604	131200	2698849850	49700	49700	49700	49700	0
419	20240604	131100	2698849850	49700	49850	49850	49700	70
420	20240604	131000	2695363950	49850	49800	49850	49800	507
421	20240604	130900	2670114950	49800	49800	49850	49800	106
422	20240604	130800	2664836100	49800	49800	49800	49800	11
423	20240604	130700	2664288300	49850	49850	49850	49850	26
424	20240604	130600	2662992200	49900	49950	49950	49900	17
425	20240604	130500	2662143850	49900	49950	49950	49900	19
426	20240604	130400	2661195000	49950	49950	49950	49950	0
427	20240604	130300	2661195000	49950	49950	50000	49950	84
428	20240604	130200	2656999000	49950	49950	49950	49950	201
429	20240604	130100	2646959050	50200	50100	50200	50000	497
430	20240604	130000	2622103650	49950	49950	50100	49950	57
431	20240604	125900	2619253200	49950	49850	49950	49850	30
432	20240604	125800	2617756900	49800	50000	50100	49800	147
433	20240604	125700	2610414400	50000	50000	50000	50000	20
434	20240604	125600	2609414400	49950	50000	50000	49950	25
435	20240604	125500	2608165600	50000	50000	50000	49950	25
436	20240604	125400	2606915750	50000	50100	50100	50000	74
437	20240604	125300	2603209350	50200	50100	50200	50000	122
438	20240604	125200	2597095850	49950	50000	50000	49950	27
439	20240604	125100	2595747000	50000	49900	50000	49900	215
440	20240604	125000	2585001750	49900	49900	49950	49850	36
441	20240604	124900	2583205500	49850	49850	49900	49850	31
442	20240604	124800	2581658800	49800	49800	49800	49800	26
443	20240604	124700	2580364000	49750	49750	49750	49750	0
444	20240604	124600	2580364000	49750	49800	49900	49750	54
445	20240604	124500	2577673650	49900	49800	49900	49800	87
446	20240604	124400	2573332950	49750	49750	49750	49750	27
447	20240604	124300	2571989700	49750	49750	49800	49750	7
448	20240604	124200	2571641400	49750	49750	49750	49750	24
449	20240604	124100	2570447400	49750	49800	49800	49750	53
450	20240604	124000	2567808050	49800	49750	49800	49750	43
451	20240604	123900	2565668050	49750	49800	49800	49750	5
452	20240604	123800	2565419250	49800	49800	49800	49750	73
453	20240604	123700	2561785700	49800	49700	49800	49700	114
454	20240604	123600	2556113800	49750	49700	49750	49700	32
455	20240604	123500	2554523250	49800	49750	49800	49750	141
456	20240604	123400	2547501500	49850	49750	49850	49700	140
457	20240604	123300	2540527250	49750	49700	49750	49700	10
458	20240604	123200	2540030100	49700	49700	49700	49700	32
459	20240604	123100	2538439700	49700	49700	49750	49700	66
460	20240604	123000	2535158350	49700	49650	49700	49650	38
461	20240604	122900	2533271100	49700	49700	49700	49700	2
462	20240604	122800	2533171700	49700	49700	49700	49700	40
463	20240604	122700	2531183700	49700	49650	49700	49650	8
464	20240604	122600	2530786300	49700	49650	49700	49650	35
465	20240604	122500	2529048450	49650	49650	49650	49650	6
466	20240604	122400	2528750550	49650	49650	49650	49650	53
467	20240604	122300	2526119100	49650	49650	49650	49650	5
468	20240604	122200	2525870850	49650	49700	49700	49650	112
469	20240604	122100	2520308200	49700	49700	49900	49650	63
470	20240604	122000	2517173200	49900	49750	49900	49700	55
471	20240604	121900	2514435950	49700	49700	49700	49700	32
472	20240604	121800	2512845550	49700	49700	49700	49700	19
473	20240604	121700	2511901250	49700	49700	49750	49700	77
474	20240604	121600	2508074200	49700	49700	49700	49700	0
475	20240604	121500	2508074200	49700	49600	49800	49600	341
476	20240604	121400	2491124550	49500	49500	49500	49500	1727
477	20240604	121300	2405638050	49600	49600	49600	49500	2070
478	20240604	121200	2303133500	49650	49650	49650	49650	2
479	20240604	121100	2303034200	49600	49700	49700	49600	133
480	20240604	121000	2296433950	49700	49650	49700	49650	105
481	20240604	120900	2291219050	49650	49700	49700	49650	33
482	20240604	120800	2289580350	49650	49650	49650	49650	76
483	20240604	120700	2285806950	49650	49600	49650	49600	14
484	20240604	120600	2285112000	49600	49600	49650	49600	59
485	20240604	120500	2282185000	49600	49650	49650	49600	8
486	20240604	120400	2281788000	49650	49600	49650	49600	7
487	20240604	120300	2281440500	49650	49600	49650	49600	23
488	20240604	120200	2280299650	49650	49650	49650	49600	379
489	20240604	120100	2261482500	49650	49600	49650	49600	33
490	20240604	120000	2259845250	49600	49600	49600	49600	20
491	20240604	115900	2258853250	49550	49550	49600	49550	33
492	20240604	115800	2257218050	49550	49550	49550	49550	4
493	20240604	115700	2257019850	49550	49550	49600	49550	31
494	20240604	115600	2255483750	49550	49550	49550	49550	1
495	20240604	115500	2255434200	49550	49500	49550	49500	31
496	20240604	115400	2253899400	49500	49500	49500	49500	6
497	20240604	115300	2253602400	49500	49700	49700	49500	43
498	20240604	115200	2251469200	49700	49550	49700	49500	376
499	20240604	115100	2232840800	49600	49550	49600	49550	84
500	20240604	115000	2228678100	49550	49550	49550	49550	5
501	20240604	114900	2228430350	49550	49550	49600	49550	29
502	20240604	114800	2226993350	49550	49550	49550	49550	3
503	20240604	114700	2226844700	49550	49500	49550	49500	50
504	20240604	114600	2224368550	49550	49550	49550	49550	7
505	20240604	114500	2224021700	49550	49500	49600	49500	78
506	20240604	114400	2220155600	49550	49550	49600	49550	570
507	20240604	114300	2191912000	49550	49550	49550	49550	4
508	20240604	114200	2191713800	49550	49700	49750	49550	44
509	20240604	114100	2189528100	49700	49500	49700	49500	1131
510	20240604	114000	2133539350	49500	49550	49550	49500	30
511	20240604	113900	2132054000	49550	49600	49600	49550	5
512	20240604	113800	2131806200	49500	49650	49650	49500	46
513	20240604	113700	2129525900	49650	49650	49650	49650	1
514	20240604	113600	2129476250	49700	49650	49700	49500	656
515	20240604	113500	2096968400	49650	49650	49700	49550	1605
516	20240604	113400	2017362050	49700	49650	49700	49650	4
517	20240604	113300	2017163400	49600	49600	49600	49600	0
518	20240604	113200	2017163400	49600	49650	49800	49600	28
519	20240604	113100	2015771500	49800	49750	49800	49750	49
520	20240604	113000	2013331450	49650	49650	49650	49650	116
521	20240604	112900	2007572050	49650	49650	49650	49650	14
522	20240604	112800	2006876950	49800	49650	49800	49650	59
523	20240604	112700	2003946000	49600	49600	49650	49600	28
524	20240604	112600	2002557050	49600	49700	49700	49600	85
525	20240604	112500	1998338000	49650	49600	49650	49600	160
526	20240604	112400	1990401500	49600	49750	49750	49600	1500
527	20240604	112300	1915856000	49750	49750	49750	49750	102
528	20240604	112200	1910781500	49950	49800	49950	49750	45
529	20240604	112100	1908539200	49800	49750	49800	49750	110
530	20240604	112000	1903065300	49750	49750	49800	49750	79
531	20240604	111900	1899135000	49750	49750	49800	49750	34
532	20240604	111800	1897443450	49750	49750	49750	49750	77
533	20240604	111700	1893612700	49750	49800	49800	49750	48
534	20240604	111600	1891224000	49750	49750	49750	49750	46
535	20240604	111500	1888935500	49750	49750	49800	49750	233
536	20240604	111400	1877338600	49750	49750	49800	49750	53
537	20240604	111300	1874701750	49750	49750	49800	49750	42
538	20240604	111200	1872611750	49750	49750	49950	49750	164
539	20240604	111100	1864446350	50000	49800	50000	49750	140
540	20240604	111000	1857464150	49800	49800	49800	49750	69
541	20240604	110900	1854030800	49800	49850	49850	49750	75
542	20240604	110800	1850297200	49800	49750	50000	49750	46
543	20240604	110700	1848007900	49750	49750	50000	49750	153
544	20240604	110600	1840370750	49750	49750	49800	49750	98
545	20240604	110500	1835495050	49750	49750	49750	49750	68
546	20240604	110400	1832112050	49750	49750	49750	49750	76
547	20240604	110300	1828331050	49750	49750	49800	49750	263
548	20240604	110200	1815246750	49750	49750	49950	49750	45
549	20240604	110100	1813007700	49750	49750	50000	49750	73
550	20240604	110000	1809365950	49750	49750	49800	49750	106
551	20240604	105900	1804092400	49750	49750	49800	49750	58
552	20240604	105800	1801204650	49750	49750	49800	49750	75
553	20240604	105700	1797473300	49750	49750	49900	49750	116
554	20240604	105600	1791701750	49750	49750	49750	49750	50
555	20240604	105500	1789214250	49750	49750	49800	49750	35
556	20240604	105400	1787472950	49750	49750	50000	49750	97
557	20240604	105300	1782642100	49750	49750	49800	49750	69
558	20240604	105200	1779209200	49750	49800	49800	49750	72
559	20240604	105100	1775624900	49800	49750	49800	49750	52
560	20240604	105000	1773036100	49750	49800	49800	49750	65
561	20240604	104900	1769800950	49800	49800	49800	49800	19
562	20240604	104800	1768854750	49800	49800	49850	49800	104
563	20240604	104700	1763675500	49800	49750	49850	49750	53
564	20240604	104600	1761036350	49750	49750	49800	49750	145
565	20240604	104500	1753821950	49800	49800	49800	49750	82
566	20240604	104400	1749739250	49800	49900	50000	49800	67
567	20240604	104300	1746401100	49850	49800	49850	49800	87
568	20240604	104200	1742068450	49800	49800	50000	49800	51
569	20240604	104100	1739528050	50000	49800	50000	49800	57
570	20240604	104000	1736683950	49800	49850	49900	49800	309
571	20240604	103900	1721293350	49850	49900	49950	49850	718
572	20240604	103800	1685484900	49900	49950	49950	49900	134
573	20240604	103700	1678796250	49950	49950	49950	49950	107
574	20240604	103600	1673451600	49950	50000	50000	49950	228
575	20240604	103500	1662057300	50000	50000	50200	50000	54
576	20240604	103400	1659357100	50000	50000	50100	50000	476
577	20240604	103300	1635538800	50000	50100	50200	50000	115
578	20240604	103200	1629780400	50200	50200	50200	50000	133
579	20240604	103100	1623120100	50000	50200	50200	50000	458
580	20240604	103000	1600174400	50100	50100	50300	50100	39
581	20240604	102900	1598219900	50300	50200	50300	50100	411
582	20240604	102800	1577595600	50200	50200	50600	50100	317
583	20240604	102700	1561621500	50200	50200	50200	50200	57
584	20240604	102600	1558760100	50200	50200	50200	50200	97
585	20240604	102500	1553890700	50200	50200	50300	50200	49
586	20240604	102400	1551430800	50200	50200	50200	50200	66
587	20240604	102300	1548117600	50200	50600	50600	50200	479
588	20240604	102200	1523890800	50600	50200	50600	50200	601
589	20240604	102100	1493528400	50300	50300	50400	50300	369
590	20240604	102000	1474967600	50300	50300	50300	50300	4
591	20240604	101900	1474766400	50300	50300	50300	50300	38
592	20240604	101800	1472855000	50300	50300	50300	50300	3
593	20240604	101700	1472704100	50500	50600	50600	50500	190
594	20240604	101600	1463096900	50700	50700	50700	50600	23
595	20240604	101500	1461930900	50700	50500	50700	50500	667
596	20240604	101400	1428142700	50700	50700	50700	50500	274
597	20240604	101300	1414252200	50700	50500	50700	50500	1444
598	20240604	101200	1341220300	50500	50400	50500	50400	167
599	20240604	101100	1332789000	50400	50400	50400	50400	201
600	20240604	101000	1322658600	50400	50300	50400	50300	64
601	20240604	100900	1319433400	50500	50300	50500	50300	231
602	20240604	100800	1307774100	50200	50100	50300	50100	33
603	20240604	100700	1306118400	50200	50200	50200	50200	120
604	20240604	100600	1300094400	50200	50200	50200	50200	14
605	20240604	100500	1299391600	50300	50300	50300	50300	2
606	20240604	100400	1299291000	50500	50500	50500	50500	0
607	20240604	100300	1299291000	50500	50400	50500	50400	515
608	20240604	100200	1273309200	50400	50200	50400	50100	647
609	20240604	100100	1240754300	50100	50300	50300	50100	33
610	20240604	100000	1239098400	50300	50300	50300	50300	1
611	20240604	095900	1239048100	50300	50300	50300	50300	1
612	20240604	095800	1238997800	50300	50300	50300	50300	0
613	20240604	095700	1238997800	50300	50300	50300	50100	77
614	20240604	095600	1235131600	50300	50300	50300	50300	3
615	20240604	095500	1234980700	50400	50400	50400	50400	1
616	20240604	095400	1234930300	50500	50500	50500	50400	1125
617	20240604	095300	1178119200	50500	50400	50500	50400	871
618	20240604	095200	1134212700	50400	50100	50400	50100	501
619	20240604	095100	1109006200	50000	50000	50000	50000	50
620	20240604	095000	1106506200	50100	50100	50100	50100	1
621	20240604	094900	1106456100	49900	50100	50100	49900	8
622	20240604	094800	1106056300	50100	50100	50100	50100	0
623	20240604	094700	1106056300	50100	50000	50100	50000	178
624	20240604	094600	1097154000	50000	50000	50000	50000	50
625	20240604	094500	1094654000	49950	50200	50200	49950	7
626	20240604	094400	1094303150	50200	49950	50200	49950	64
627	20240604	094300	1091103600	50300	50000	50600	50000	1053
628	20240604	094200	1038115200	50000	49850	50000	49800	961
629	20240604	094100	990227150	49850	49850	49850	49850	94
630	20240604	094000	985541250	49850	49850	49850	49850	42
631	20240604	093900	983447550	49800	49950	49950	49800	527
632	20240604	093800	957182400	49950	50000	50000	49950	42
633	20240604	093700	955082450	49900	50000	50300	49900	427
634	20240604	093600	933700050	50300	50000	50300	50000	23
635	20240604	093500	932549750	50000	50000	50000	50000	7
636	20240604	093400	932199750	50000	50400	50400	50000	46
637	20240604	093300	929887750	50400	50400	50500	50300	595
638	20240604	093200	899888650	50400	49900	50500	49800	496
639	20240604	093100	874961750	49800	49800	49800	49800	34
640	20240604	093000	873268550	49800	49900	49900	49800	21
641	20240604	092900	872222300	49900	49850	49900	49800	322
642	20240604	092800	856158350	49900	50000	50000	49900	650
643	20240604	092700	823689650	50000	50100	50100	50000	72
644	20240604	092600	820087650	50100	50100	50100	50100	102
645	20240604	092500	814977450	50100	50200	50200	50100	383
646	20240604	092400	795781350	50200	50100	50600	50100	163
647	20240604	092300	787537350	50500	49950	50600	49950	1096
648	20240604	092200	732314800	50300	49750	50400	49750	460
649	20240604	092100	709261450	49750	49700	49750	49700	19
650	20240604	092000	708316500	49700	49750	49750	49700	216
651	20240604	091900	697581200	49750	49700	49750	49700	616
652	20240604	091800	666964400	49700	49800	49800	49700	417
653	20240604	091700	646225550	49800	49800	49800	49800	132
654	20240604	091600	639651950	49800	50000	50000	49800	1013
655	20240604	091500	589123900	50000	50200	50200	50000	1565
656	20240604	091400	510726200	50200	50400	50400	50100	519
657	20240604	091300	484625400	50100	50100	50500	50100	1057
658	20240604	091200	431618800	50700	50300	50700	50100	1594
659	20240604	091100	351178200	50300	49800	50300	49750	520
660	20240604	091000	325096900	49750	49750	49750	49750	23
661	20240604	090900	323952650	49750	49750	50000	49750	490
662	20240604	090800	299556650	49700	49800	49800	49700	182
663	20240604	090700	290504950	49750	49750	49750	49750	239
664	20240604	090600	278614700	49750	49800	50000	49750	446
665	20240604	090500	256408100	49800	49800	49850	49800	462
666	20240604	090400	233397200	49850	50000	50000	49800	685
667	20240604	090300	199247350	50000	50200	50300	50000	357
668	20240604	090200	181347750	50100	49900	50100	49850	1108
669	20240604	090100	125881050	49850	50000	50400	49800	825
670	20240604	090000	84649600	50000	50500	50500	50000	1688