KissMeData/112610/min/candle-20240607.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240607	201600	13164359000	50200	50200	50200	50200	4265
3	20240607	201500	13164359000	50200	50200	50200	50200	0
4	20240607	201400	13164359000	50200	50200	50200	50200	0
5	20240607	201300	13164359000	50200	50200	50200	50200	0
6	20240607	201200	13164359000	50200	50200	50200	50200	0
7	20240607	201100	13164359000	50200	50200	50200	50200	0
8	20240607	201000	13164359000	50200	50200	50200	50200	0
9	20240607	200900	13164359000	50200	50200	50200	50200	0
10	20240607	200800	13164359000	50200	50200	50200	50200	0
11	20240607	200700	13164359000	50200	50200	50200	50200	0
12	20240607	200600	13164359000	50200	50200	50200	50200	0
13	20240607	200500	13164359000	50200	50200	50200	50200	0
14	20240607	200400	13164359000	50200	50200	50200	50200	0
15	20240607	200300	13164359000	50200	50200	50200	50200	0
16	20240607	200200	13164359000	50200	50200	50200	50200	0
17	20240607	200100	13164359000	50200	50200	50200	50200	0
18	20240607	200000	13164359000	50200	50200	50200	50200	0
19	20240607	195900	13164359000	50200	50200	50200	50200	0
20	20240607	195800	13164359000	50200	50200	50200	50200	0
21	20240607	195700	13164359000	50200	50200	50200	50200	0
22	20240607	195600	13164359000	50200	50200	50200	50200	0
23	20240607	195500	13164359000	50200	50200	50200	50200	0
24	20240607	195400	13164359000	50200	50200	50200	50200	0
25	20240607	195300	13164359000	50200	50200	50200	50200	0
26	20240607	195200	13164359000	50200	50200	50200	50200	0
27	20240607	195100	13164359000	50200	50200	50200	50200	0
28	20240607	195000	13164359000	50200	50200	50200	50200	0
29	20240607	194900	13164359000	50200	50200	50200	50200	0
30	20240607	194800	13164359000	50200	50200	50200	50200	0
31	20240607	194700	13164359000	50200	50200	50200	50200	0
32	20240607	194600	13164359000	50200	50200	50200	50200	4265
33	20240607	194500	13164359000	50200	50200	50200	50200	0
34	20240607	194400	13164359000	50200	50200	50200	50200	0
35	20240607	194300	13164359000	50200	50200	50200	50200	0
36	20240607	194200	13164359000	50200	50200	50200	50200	0
37	20240607	194100	13164359000	50200	50200	50200	50200	0
38	20240607	194000	13164359000	50200	50200	50200	50200	0
39	20240607	193900	13164359000	50200	50200	50200	50200	0
40	20240607	193800	13164359000	50200	50200	50200	50200	0
41	20240607	193700	13164359000	50200	50200	50200	50200	0
42	20240607	193600	13164359000	50200	50200	50200	50200	0
43	20240607	193500	13164359000	50200	50200	50200	50200	0
44	20240607	193400	13164359000	50200	50200	50200	50200	0
45	20240607	193300	13164359000	50200	50200	50200	50200	0
46	20240607	193200	13164359000	50200	50200	50200	50200	0
47	20240607	193100	13164359000	50200	50200	50200	50200	0
48	20240607	193000	13164359000	50200	50200	50200	50200	0
49	20240607	192900	13164359000	50200	50200	50200	50200	0
50	20240607	192800	13164359000	50200	50200	50200	50200	0
51	20240607	192700	13164359000	50200	50200	50200	50200	0
52	20240607	192600	13164359000	50200	50200	50200	50200	0
53	20240607	192500	13164359000	50200	50200	50200	50200	0
54	20240607	192400	13164359000	50200	50200	50200	50200	0
55	20240607	192300	13164359000	50200	50200	50200	50200	0
56	20240607	192200	13164359000	50200	50200	50200	50200	0
57	20240607	192100	13164359000	50200	50200	50200	50200	0
58	20240607	192000	13164359000	50200	50200	50200	50200	0
59	20240607	191900	13164359000	50200	50200	50200	50200	0
60	20240607	191800	13164359000	50200	50200	50200	50200	0
61	20240607	191700	13164359000	50200	50200	50200	50200	0
62	20240607	191600	13164359000	50200	50200	50200	50200	4265
63	20240607	191500	13164359000	50200	50200	50200	50200	0
64	20240607	191400	13164359000	50200	50200	50200	50200	0
65	20240607	191300	13164359000	50200	50200	50200	50200	0
66	20240607	191200	13164359000	50200	50200	50200	50200	0
67	20240607	191100	13164359000	50200	50200	50200	50200	0
68	20240607	191000	13164359000	50200	50200	50200	50200	0
69	20240607	190900	13164359000	50200	50200	50200	50200	0
70	20240607	190800	13164359000	50200	50200	50200	50200	0
71	20240607	190700	13164359000	50200	50200	50200	50200	0
72	20240607	190600	13164359000	50200	50200	50200	50200	0
73	20240607	190500	13164359000	50200	50200	50200	50200	0
74	20240607	190400	13164359000	50200	50200	50200	50200	0
75	20240607	190300	13164359000	50200	50200	50200	50200	0
76	20240607	190200	13164359000	50200	50200	50200	50200	0
77	20240607	190100	13164359000	50200	50200	50200	50200	0
78	20240607	190000	13164359000	50200	50200	50200	50200	0
79	20240607	185900	13164359000	50200	50200	50200	50200	0
80	20240607	185800	13164359000	50200	50200	50200	50200	0
81	20240607	185700	13164359000	50200	50200	50200	50200	0
82	20240607	185600	13164359000	50200	50200	50200	50200	0
83	20240607	185500	13164359000	50200	50200	50200	50200	0
84	20240607	185400	13164359000	50200	50200	50200	50200	0
85	20240607	185300	13164359000	50200	50200	50200	50200	0
86	20240607	185200	13164359000	50200	50200	50200	50200	0
87	20240607	185100	13164359000	50200	50200	50200	50200	0
88	20240607	185000	13164359000	50200	50200	50200	50200	0
89	20240607	184900	13164359000	50200	50200	50200	50200	0
90	20240607	184800	13164359000	50200	50200	50200	50200	0
91	20240607	184700	13164359000	50200	50200	50200	50200	0
92	20240607	184600	13164359000	50200	50200	50200	50200	4265
93	20240607	184500	13164359000	50200	50200	50200	50200	0
94	20240607	184400	13164359000	50200	50200	50200	50200	0
95	20240607	184300	13164359000	50200	50200	50200	50200	0
96	20240607	184200	13164359000	50200	50200	50200	50200	0
97	20240607	184100	13164359000	50200	50200	50200	50200	0
98	20240607	184000	13164359000	50200	50200	50200	50200	0
99	20240607	183900	13164359000	50200	50200	50200	50200	0
100	20240607	183800	13164359000	50200	50200	50200	50200	0
101	20240607	183700	13164359000	50200	50200	50200	50200	0
102	20240607	183600	13164359000	50200	50200	50200	50200	0
103	20240607	183500	13164359000	50200	50200	50200	50200	0
104	20240607	183400	13164359000	50200	50200	50200	50200	0
105	20240607	183300	13164359000	50200	50200	50200	50200	0
106	20240607	183200	13164359000	50200	50200	50200	50200	0
107	20240607	183100	13164359000	50200	50200	50200	50200	0
108	20240607	183000	13164359000	50200	50200	50200	50200	0
109	20240607	182900	13164359000	50200	50200	50200	50200	0
110	20240607	182800	13164359000	50200	50200	50200	50200	0
111	20240607	182700	13164359000	50200	50200	50200	50200	0
112	20240607	182600	13164359000	50200	50200	50200	50200	0
113	20240607	182500	13164359000	50200	50200	50200	50200	0
114	20240607	182400	13164359000	50200	50200	50200	50200	0
115	20240607	182300	13164359000	50200	50200	50200	50200	0
116	20240607	182200	13164359000	50200	50200	50200	50200	0
117	20240607	182100	13164359000	50200	50200	50200	50200	0
118	20240607	182000	13164359000	50200	50200	50200	50200	0
119	20240607	181900	13164359000	50200	50200	50200	50200	0
120	20240607	181800	13164359000	50200	50200	50200	50200	0
121	20240607	181700	13164359000	50200	50200	50200	50200	0
122	20240607	181600	13164359000	50200	50200	50200	50200	4265
123	20240607	181500	13164359000	50200	50200	50200	50200	0
124	20240607	181400	13164359000	50200	50200	50200	50200	0
125	20240607	181300	13164359000	50200	50200	50200	50200	0
126	20240607	181200	13164359000	50200	50200	50200	50200	0
127	20240607	181100	13164359000	50200	50200	50200	50200	0
128	20240607	181000	13164359000	50200	50200	50200	50200	0
129	20240607	180900	13164359000	50200	50200	50200	50200	0
130	20240607	180800	13164359000	50200	50200	50200	50200	0
131	20240607	180700	13164359000	50200	50200	50200	50200	0
132	20240607	180600	13164359000	50200	50200	50200	50200	0
133	20240607	180500	13164359000	50200	50200	50200	50200	0
134	20240607	180400	13164359000	50200	50200	50200	50200	0
135	20240607	180300	13164359000	50200	50200	50200	50200	0
136	20240607	180200	13164359000	50200	50200	50200	50200	0
137	20240607	180100	13164359000	50200	50200	50200	50200	0
138	20240607	180000	13164359000	50200	50200	50200	50200	0
139	20240607	175900	13164359000	50200	50200	50200	50200	0
140	20240607	175800	13164359000	50200	50200	50200	50200	0
141	20240607	175700	13164359000	50200	50200	50200	50200	0
142	20240607	175600	13164359000	50200	50200	50200	50200	0
143	20240607	175500	13164359000	50200	50200	50200	50200	0
144	20240607	175400	13164359000	50200	50200	50200	50200	0
145	20240607	175300	13164359000	50200	50200	50200	50200	0
146	20240607	175200	13164359000	50200	50200	50200	50200	0
147	20240607	175100	13164359000	50200	50200	50200	50200	0
148	20240607	175000	13164359000	50200	50200	50200	50200	0
149	20240607	174900	13164359000	50200	50200	50200	50200	0
150	20240607	174800	13164359000	50200	50200	50200	50200	0
151	20240607	174700	13164359000	50200	50200	50200	50200	0
152	20240607	174600	13164359000	50200	50200	50200	50200	4265
153	20240607	174500	13164359000	50200	50200	50200	50200	0
154	20240607	174400	13164359000	50200	50200	50200	50200	0
155	20240607	174300	13164359000	50200	50200	50200	50200	0
156	20240607	174200	13164359000	50200	50200	50200	50200	0
157	20240607	174100	13164359000	50200	50200	50200	50200	0
158	20240607	174000	13164359000	50200	50200	50200	50200	0
159	20240607	173900	13164359000	50200	50200	50200	50200	0
160	20240607	173800	13164359000	50200	50200	50200	50200	0
161	20240607	173700	13164359000	50200	50200	50200	50200	0
162	20240607	173600	13164359000	50200	50200	50200	50200	0
163	20240607	173500	13164359000	50200	50200	50200	50200	0
164	20240607	173400	13164359000	50200	50200	50200	50200	0
165	20240607	173300	13164359000	50200	50200	50200	50200	0
166	20240607	173200	13164359000	50200	50200	50200	50200	0
167	20240607	173100	13164359000	50200	50200	50200	50200	0
168	20240607	173000	13164359000	50200	50200	50200	50200	0
169	20240607	172900	13164359000	50200	50200	50200	50200	0
170	20240607	172800	13164359000	50200	50200	50200	50200	0
171	20240607	172700	13164359000	50200	50200	50200	50200	0
172	20240607	172600	13164359000	50200	50200	50200	50200	0
173	20240607	172500	13164359000	50200	50200	50200	50200	0
174	20240607	172400	13164359000	50200	50200	50200	50200	0
175	20240607	172300	13164359000	50200	50200	50200	50200	0
176	20240607	172200	13164359000	50200	50200	50200	50200	0
177	20240607	172100	13164359000	50200	50200	50200	50200	0
178	20240607	172000	13164359000	50200	50200	50200	50200	0
179	20240607	171900	13164359000	50200	50200	50200	50200	0
180	20240607	171800	13164359000	50200	50200	50200	50200	0
181	20240607	171700	13164359000	50200	50200	50200	50200	0
182	20240607	171600	13164359000	50200	50200	50200	50200	4265
183	20240607	171500	13164359000	50200	50200	50200	50200	0
184	20240607	171400	13164359000	50200	50200	50200	50200	0
185	20240607	171300	13164359000	50200	50200	50200	50200	0
186	20240607	171200	13164359000	50200	50200	50200	50200	0
187	20240607	171100	13164359000	50200	50200	50200	50200	0
188	20240607	171000	13164359000	50200	50200	50200	50200	0
189	20240607	170900	13164359000	50200	50200	50200	50200	0
190	20240607	170800	13164359000	50200	50200	50200	50200	0
191	20240607	170700	13164359000	50200	50200	50200	50200	0
192	20240607	170600	13164359000	50200	50200	50200	50200	0
193	20240607	170500	13164359000	50200	50200	50200	50200	0
194	20240607	170400	13164359000	50200	50200	50200	50200	0
195	20240607	170300	13164359000	50200	50200	50200	50200	0
196	20240607	170200	13164359000	50200	50200	50200	50200	0
197	20240607	170100	13164359000	50200	50200	50200	50200	0
198	20240607	170000	13164359000	50200	50200	50200	50200	0
199	20240607	165900	13164359000	50200	50200	50200	50200	0
200	20240607	165800	13164359000	50200	50200	50200	50200	0
201	20240607	165700	13164359000	50200	50200	50200	50200	0
202	20240607	165600	13164359000	50200	50200	50200	50200	0
203	20240607	165500	13164359000	50200	50200	50200	50200	0
204	20240607	165400	13164359000	50200	50200	50200	50200	0
205	20240607	165300	13164359000	50200	50200	50200	50200	0
206	20240607	165200	13164359000	50200	50200	50200	50200	0
207	20240607	165100	13164359000	50200	50200	50200	50200	0
208	20240607	165000	13164359000	50200	50200	50200	50200	0
209	20240607	164900	13164359000	50200	50200	50200	50200	0
210	20240607	164800	13164359000	50200	50200	50200	50200	0
211	20240607	164700	13164359000	50200	50200	50200	50200	0
212	20240607	164600	13164359000	50200	50200	50200	50200	4265
213	20240607	164500	13164359000	50200	50200	50200	50200	0
214	20240607	164400	13164359000	50200	50200	50200	50200	0
215	20240607	164300	13164359000	50200	50200	50200	50200	0
216	20240607	164200	13164359000	50200	50200	50200	50200	0
217	20240607	164100	13164359000	50200	50200	50200	50200	0
218	20240607	164000	13164359000	50200	50200	50200	50200	0
219	20240607	163900	13164359000	50200	50200	50200	50200	0
220	20240607	163800	13164359000	50200	50200	50200	50200	0
221	20240607	163700	13164359000	50200	50200	50200	50200	0
222	20240607	163600	13164359000	50200	50200	50200	50200	0
223	20240607	163500	13164359000	50200	50200	50200	50200	0
224	20240607	163400	13164359000	50200	50200	50200	50200	0
225	20240607	163300	13164359000	50200	50200	50200	50200	0
226	20240607	163200	13164359000	50200	50200	50200	50200	0
227	20240607	163100	13164359000	50200	50200	50200	50200	0
228	20240607	163000	13164359000	50200	50200	50200	50200	0
229	20240607	162900	13164359000	50200	50200	50200	50200	0
230	20240607	162800	13164359000	50200	50200	50200	50200	0
231	20240607	162700	13164359000	50200	50200	50200	50200	0
232	20240607	162600	13164359000	50200	50200	50200	50200	0
233	20240607	162500	13164359000	50200	50200	50200	50200	0
234	20240607	162400	13164359000	50200	50200	50200	50200	0
235	20240607	162300	13164359000	50200	50200	50200	50200	0
236	20240607	162200	13164359000	50200	50200	50200	50200	0
237	20240607	162100	13164359000	50200	50200	50200	50200	0
238	20240607	162000	13164359000	50200	50200	50200	50200	0
239	20240607	161900	13164359000	50200	50200	50200	50200	0
240	20240607	161800	13164359000	50200	50200	50200	50200	0
241	20240607	161700	13164359000	50200	50200	50200	50200	0
242	20240607	161600	13164359000	50200	50200	50200	50200	4265
243	20240607	161500	13164359000	50200	50200	50200	50200	0
244	20240607	161400	13164359000	50200	50200	50200	50200	0
245	20240607	161300	13164359000	50200	50200	50200	50200	0
246	20240607	161200	13164359000	50200	50200	50200	50200	0
247	20240607	161100	13164359000	50200	50200	50200	50200	0
248	20240607	161000	13164359000	50200	50200	50200	50200	0
249	20240607	160900	13164359000	50200	50200	50200	50200	0
250	20240607	160800	13164359000	50200	50200	50200	50200	0
251	20240607	160700	13164359000	50200	50200	50200	50200	0
252	20240607	160600	13164359000	50200	50200	50200	50200	0
253	20240607	160500	13164359000	50200	50200	50200	50200	0
254	20240607	160400	13164359000	50200	50200	50200	50200	0
255	20240607	160300	13164359000	50200	50200	50200	50200	0
256	20240607	160200	13164359000	50200	50200	50200	50200	0
257	20240607	160100	13164359000	50200	50200	50200	50200	0
258	20240607	160000	13164359000	50200	50200	50200	50200	0
259	20240607	155900	13164359000	50200	50200	50200	50200	0
260	20240607	155800	13164359000	50200	50200	50200	50200	0
261	20240607	155700	13164359000	50200	50200	50200	50200	0
262	20240607	155600	13164359000	50200	50200	50200	50200	0
263	20240607	155500	13164359000	50200	50200	50200	50200	0
264	20240607	155400	13164359000	50200	50200	50200	50200	0
265	20240607	155300	13164359000	50200	50200	50200	50200	0
266	20240607	155200	13164359000	50200	50200	50200	50200	0
267	20240607	155100	13164359000	50200	50200	50200	50200	0
268	20240607	155000	13164359000	50200	50200	50200	50200	0
269	20240607	154900	13164359000	50200	50200	50200	50200	0
270	20240607	154800	13164359000	50200	50200	50200	50200	0
271	20240607	154700	13164359000	50200	50200	50200	50200	0
272	20240607	154600	13164359000	50200	50200	50200	50200	4265
273	20240607	154500	13164359000	50200	50200	50200	50200	0
274	20240607	154400	13164359000	50200	50200	50200	50200	0
275	20240607	154300	13164359000	50200	50200	50200	50200	0
276	20240607	154200	13164359000	50200	50200	50200	50200	0
277	20240607	154100	13164359000	50200	50200	50200	50200	0
278	20240607	154000	13164359000	50200	50200	50200	50200	0
279	20240607	153900	13164359000	50200	50200	50200	50200	0
280	20240607	153800	13164359000	50200	50200	50200	50200	0
281	20240607	153700	13164359000	50200	50200	50200	50200	0
282	20240607	153600	13164359000	50200	50200	50200	50200	0
283	20240607	153500	13164359000	50200	50200	50200	50200	0
284	20240607	153400	13164359000	50200	50200	50200	50200	0
285	20240607	153300	13164359000	50200	50200	50200	50200	0
286	20240607	153200	13164359000	50200	50200	50200	50200	0
287	20240607	153100	13164359000	50200	50200	50200	50200	0
288	20240607	153000	13164359000	50200	50200	50200	50200	4265
289	20240607	152900	12950256000	50400	50400	50400	50400	0
290	20240607	152800	12950256000	50400	50400	50400	50400	0
291	20240607	152700	12950256000	50400	50400	50400	50400	0
292	20240607	152600	12950256000	50400	50400	50400	50400	0
293	20240607	152500	12950256000	50400	50400	50400	50400	0
294	20240607	152400	12950256000	50400	50400	50400	50400	0
295	20240607	152300	12950256000	50400	50400	50400	50400	0
296	20240607	152200	12950256000	50400	50400	50400	50400	0
297	20240607	152100	12950256000	50400	50400	50400	50400	0
298	20240607	152000	12950256000	50400	50400	50400	50400	0
299	20240607	151900	12950256000	50400	50200	50400	50200	2021
300	20240607	151800	12848646100	50300	50100	50300	50100	379
301	20240607	151700	12829602400	50200	50200	50300	50000	406
302	20240607	151600	12809238300	50200	50100	50300	50100	712
303	20240607	151500	12773500200	50100	50100	50200	50000	1083
304	20240607	151400	12719325000	50100	50100	50200	50000	1303
305	20240607	151300	12654068000	50200	50200	50200	50100	242
306	20240607	151200	12641923000	50200	50100	50200	50100	180
307	20240607	151100	12632887900	50100	50300	50300	50100	1128
308	20240607	151000	12576291700	50200	50200	50300	50100	1750
309	20240607	150900	12488359700	50200	50000	50300	50000	2477
310	20240607	150800	12364112200	50100	50000	50100	50000	300
311	20240607	150700	12349091500	50100	50000	50100	50000	252
312	20240607	150600	12336470500	50000	50100	50100	50000	206
313	20240607	150500	12326156700	50000	50000	50000	50000	184
314	20240607	150400	12316956700	50000	50000	50000	49950	529
315	20240607	150300	12290509550	50000	49900	50000	49900	1772
316	20240607	150200	12202052250	49900	49900	49900	49850	443
317	20240607	150100	12179951650	49850	49900	49950	49850	2531
318	20240607	150000	12053661700	49900	49850	49900	49850	524
319	20240607	145900	12027528350	49850	49900	49900	49850	547
320	20240607	145800	12000247050	49900	49900	49900	49850	324
321	20240607	145700	11984085250	49900	49900	49900	49850	643
322	20240607	145600	11952005250	49850	49850	49900	49850	263
323	20240607	145500	11938892850	49900	49950	49950	49900	6254
324	20240607	145400	11626794250	49950	50000	50000	49950	2361
325	20240607	145300	11508827900	49950	50000	50000	49950	188
326	20240607	145200	11499432950	50000	50000	50000	49950	377
327	20240607	145100	11480585900	49950	49950	50000	49950	263
328	20240607	145000	11467447050	49950	49950	50000	49950	280
329	20240607	144900	11453453950	49950	50000	50000	49950	416
330	20240607	144800	11432669350	49950	49950	50000	49950	192
331	20240607	144700	11423074400	50000	50000	50000	49950	245
332	20240607	144600	11410832650	49950	49950	50000	49950	150
333	20240607	144500	11403338950	49950	49950	50000	49950	197
334	20240607	144400	11393492600	49950	50000	50000	49950	492
335	20240607	144300	11368899250	49950	49950	50000	49950	573
336	20240607	144200	11340273850	49950	49950	50000	49950	122
337	20240607	144100	11334179900	49950	49950	50000	49950	296
338	20240607	144000	11319388100	50000	49950	50000	49950	97
339	20240607	143900	11314542800	49950	49950	50000	49950	448
340	20240607	143800	11292164950	49950	49950	50000	49950	204
341	20240607	143700	11281971100	49950	49900	49950	49900	612
342	20240607	143600	11251404700	49900	49900	49950	49900	212
343	20240607	143500	11240820750	49900	49900	49900	49900	343
344	20240607	143400	11223705050	49900	49900	49950	49900	207
345	20240607	143300	11213371700	49900	49900	49950	49900	784
346	20240607	143200	11174248250	49900	49900	49950	49900	201
347	20240607	143100	11164218050	49900	49900	49950	49900	286
348	20240607	143000	11149942550	49900	49900	49950	49900	498
349	20240607	142900	11125090500	49900	49900	49950	49900	496
350	20240607	142800	11100331250	49900	49950	49950	49900	945
351	20240607	142700	11053146350	49950	50000	50000	49950	152
352	20240607	142600	11045549800	49950	49950	50000	49950	2526
353	20240607	142500	10919374550	49950	50000	50000	49950	139
354	20240607	142400	10912427550	50000	50000	50100	50000	355
355	20240607	142300	10894669450	50000	50000	50000	50000	145
356	20240607	142200	10887419450	50000	49950	50100	49950	278
357	20240607	142100	10873514400	50000	50000	50100	49950	2851
358	20240607	142000	10731069650	50000	50000	50100	49950	590
359	20240607	141900	10701569300	50000	50000	50100	50000	329
360	20240607	141800	10685103200	50100	50000	50100	50000	21
361	20240607	141700	10684053100	50000	50000	50100	50000	238
362	20240607	141600	10672144900	50000	50000	50100	50000	559
363	20240607	141500	10644194800	50000	50000	50100	50000	104
364	20240607	141400	10638986700	50000	50000	50100	50000	1394
365	20240607	141300	10569284200	50000	50000	50100	50000	298
366	20240607	141200	10554372400	50000	50000	50100	50000	143
367	20240607	141100	10547214300	50000	50000	50100	50000	152
368	20240607	141000	10539610500	50000	50000	50100	50000	245
369	20240607	140900	10527352400	50000	50000	50100	50000	90
370	20240607	140800	10522851800	50000	49950	50100	49950	212
371	20240607	140700	10512238900	49950	49950	50100	49950	81
372	20240607	140600	10508189250	49950	50000	50100	49950	566
373	20240607	140500	10479895750	50000	50000	50100	50000	532
374	20240607	140400	10453287550	50000	50000	50100	50000	201
375	20240607	140300	10443236950	50100	49950	50100	49950	206
376	20240607	140200	10432934800	49950	50000	50000	49950	218
377	20240607	140100	10422038550	50000	50000	50100	50000	324
378	20240607	140000	10405830350	50000	49950	50000	49950	752
379	20240607	135900	10368258650	50000	49950	50000	49950	707
380	20240607	135800	10332913600	49950	50000	50000	49950	494
381	20240607	135700	10308222900	50000	49950	50000	49950	28
382	20240607	135600	10306824050	49950	49950	50000	49950	725
383	20240607	135500	10270605650	49950	49950	49950	49950	85
384	20240607	135400	10266359900	50000	50000	50000	49950	1161
385	20240607	135300	10208313300	49950	49950	49950	49950	415
386	20240607	135200	10187584050	49950	49950	49950	49950	144
387	20240607	135100	10180391250	49950	49950	50000	49900	768
388	20240607	135000	10142027350	49900	49950	49950	49900	539
389	20240607	134900	10115110600	49950	49950	50000	49950	297
390	20240607	134800	10100271350	49950	49950	49950	49950	104
391	20240607	134700	10095076550	49950	49950	49950	49900	233
392	20240607	134600	10083442050	49950	49950	50000	49950	264
393	20240607	134500	10070251200	49950	49950	49950	49900	174
394	20240607	134400	10061560450	49950	49900	49950	49900	448
395	20240607	134300	10039191050	49950	49900	49950	49900	102
396	20240607	134200	10034100450	49900	49900	49950	49900	151
397	20240607	134100	10026560400	49900	49900	49900	49900	224
398	20240607	134000	10015382800	49900	49900	49900	49900	475
399	20240607	133900	9991680300	49900	49900	49950	49900	153
400	20240607	133800	9984041400	49950	49900	49950	49900	111
401	20240607	133700	9978502150	49900	49900	49950	49900	582
402	20240607	133600	9949456000	49900	49900	49950	49900	165
403	20240607	133500	9941222450	49900	49900	49950	49900	287
404	20240607	133400	9926897100	49900	49900	49900	49900	251
405	20240607	133300	9914372200	49900	49900	49950	49900	173
406	20240607	133200	9905733500	49900	49900	49950	49900	229
407	20240607	133100	9894299850	49900	49950	49950	49900	488
408	20240607	133000	9869929050	49900	49900	49950	49900	427
409	20240607	132900	9848615700	49900	49900	49950	49900	224
410	20240607	132800	9837437900	49900	49900	49950	49900	223
411	20240607	132700	9826305100	49900	49900	49950	49900	65
412	20240607	132600	9823060600	49950	49900	49950	49900	273
413	20240607	132500	9809432500	49950	49900	49950	49900	152
414	20240607	132400	9801843500	49900	49900	49900	49900	140
415	20240607	132300	9794857500	49900	49900	49950	49900	323
416	20240607	132200	9778735750	49900	49900	49950	49900	161
417	20240607	132100	9770696850	49900	49950	49950	49900	138
418	20240607	132000	9763806600	49950	49900	49950	49900	550
419	20240607	131900	9736361500	49900	49900	49900	49900	62
420	20240607	131800	9733267700	49950	49900	49950	49900	186
421	20240607	131700	9723980250	49900	49900	49950	49900	131
422	20240607	131600	9717440750	49900	49900	49900	49850	180
423	20240607	131500	9708460400	49900	49850	49900	49850	131
424	20240607	131400	9701926350	49900	49950	49950	49850	1597
425	20240607	131300	9622238100	49900	49900	49950	49900	280
426	20240607	131200	9608261550	49900	49900	49950	49900	189
427	20240607	131100	9598822050	49900	49900	49950	49900	125
428	20240607	131000	9592580400	49900	49900	49950	49900	251
429	20240607	130900	9580054450	49900	49900	49950	49900	607
430	20240607	130800	9549736100	49950	49950	49950	49900	312
431	20240607	130700	9534160100	49900	49900	49950	49900	1300
432	20240607	130600	9469290000	49900	49900	49900	49900	85
433	20240607	130500	9465048500	49900	49950	49950	49900	164
434	20240607	130400	9456862600	49950	49900	49950	49900	179
435	20240607	130300	9447925900	49900	49900	49950	49900	138
436	20240607	130200	9441036500	49900	49900	49950	49900	101
437	20240607	130100	9435996100	49900	49900	49950	49900	195
438	20240607	130000	9426262850	49900	49900	49950	49900	631
439	20240607	125900	9394773800	49900	49900	50000	49900	324
440	20240607	125800	9378599200	49900	49900	49950	49900	180
441	20240607	125700	9369612900	49900	49950	49950	49900	246
442	20240607	125600	9357336250	49950	49950	49950	49900	175
443	20240607	125500	9348596250	49950	49950	50000	49950	164
444	20240607	125400	9340403450	49950	49950	49950	49950	77
445	20240607	125300	9336557300	49950	49950	49950	49950	133
446	20240607	125200	9329913950	49950	49950	49950	49950	120
447	20240607	125100	9323919950	49950	49950	50000	49900	276
448	20240607	125000	9310135200	49950	49900	49950	49900	697
449	20240607	124900	9275353200	49900	49900	50000	49900	265
450	20240607	124800	9262121150	49900	49900	49950	49900	216
451	20240607	124700	9251340050	49900	49900	49950	49900	224
452	20240607	124600	9240160950	49900	49950	49950	49900	396
453	20240607	124500	9220380800	49950	49900	49950	49900	185
454	20240607	124400	9211143000	49900	49900	49950	49900	75
455	20240607	124300	9207399350	49900	49950	50000	49900	243
456	20240607	124200	9195261400	49950	49950	49950	49900	105
457	20240607	124100	9190019000	49950	49950	49950	49900	93
458	20240607	124000	9185377600	49950	49950	49950	49900	452
459	20240607	123900	9162803300	49950	49950	49950	49950	34
460	20240607	123800	9161105000	49950	49950	50000	49950	133
461	20240607	123700	9154461200	49950	50000	50000	49950	173
462	20240607	123600	9145819150	49950	49950	49950	49950	69
463	20240607	123500	9142372600	49950	49950	50000	49950	101
464	20240607	123400	9137327600	49950	49950	49950	49950	136
465	20240607	123300	9130534400	49950	49950	50000	49950	147
466	20240607	123200	9123191500	49950	49950	49950	49950	45
467	20240607	123100	9120943750	49950	49950	50000	49950	172
468	20240607	123000	9112352250	49950	49900	49950	49900	554
469	20240607	122900	9084694550	49900	49950	49950	49900	139
470	20240607	122800	9077754300	49950	49950	49950	49900	241
471	20240607	122700	9065722650	49950	49950	49950	49950	46
472	20240607	122600	9063424950	49950	49900	49950	49900	138
473	20240607	122500	9056535550	49900	49950	50000	49900	149
474	20240607	122400	9049090900	49950	49900	49950	49900	56
475	20240607	122300	9046294100	49900	49950	49950	49900	472
476	20240607	122200	9022733700	49950	49950	50000	49950	1061
477	20240607	122100	8969736450	49950	49950	50000	49950	91
478	20240607	122000	8965190950	50000	49950	50000	49950	3658
479	20240607	121900	8782310550	49950	49950	49950	49950	253
480	20240607	121800	8769673200	49950	49950	50000	49950	93
481	20240607	121700	8765027800	49950	49950	49950	49900	166
482	20240607	121600	8756736400	49900	49900	49950	49900	224
483	20240607	121500	8745556150	49900	49900	49950	49900	455
484	20240607	121400	8722850650	49900	49900	49950	49900	726
485	20240607	121300	8686590950	49950	49900	49950	49900	151
486	20240607	121200	8679055900	49900	49900	49900	49900	65
487	20240607	121100	8675812400	49900	49900	49950	49900	265
488	20240607	121000	8662588850	49900	49900	49900	49850	1171
489	20240607	120900	8604165300	49850	49900	49900	49850	85
490	20240607	120800	8599926700	49850	49850	49900	49850	143
491	20240607	120700	8592795650	49900	49850	49900	49850	107
492	20240607	120600	8587461250	49850	49900	49950	49850	236
493	20240607	120500	8575685750	49850	49900	49900	49850	231
494	20240607	120400	8564166900	49850	49850	49900	49850	114
495	20240607	120300	8558483000	49850	49850	49900	49850	252
496	20240607	120200	8545914050	49850	49850	49900	49850	100
497	20240607	120100	8540927550	49900	49850	49900	49850	219
498	20240607	120000	8530005450	49850	49850	49850	49850	521
499	20240607	115900	8504033600	49850	49850	49900	49850	175
500	20240607	115800	8495304100	49900	49850	49900	49850	113
501	20240607	115700	8489670900	49850	49850	49850	49850	82
502	20240607	115600	8485583200	49900	49900	49950	49850	494
503	20240607	115500	8460932450	49900	49900	49900	49900	126
504	20240607	115400	8454645050	49900	49850	49950	49850	83
505	20240607	115300	8450502700	49850	49900	49900	49850	125
506	20240607	115200	8444266100	49900	49850	49900	49850	183
507	20240607	115100	8435142000	49850	49850	49900	49850	76
508	20240607	115000	8431352000	49900	49850	49900	49850	317
509	20240607	114900	8415541100	49850	49850	49900	49850	186
510	20240607	114800	8406268750	49850	49850	49900	49850	415
511	20240607	114700	8385570350	49850	49850	49900	49850	218
512	20240607	114600	8374697150	49850	49850	49900	49850	95
513	20240607	114500	8369961250	49850	49850	49900	49850	185
514	20240607	114400	8360733850	49850	49900	49900	49850	171
515	20240607	114300	8352207000	49850	49850	49850	49850	161
516	20240607	114200	8344181150	49850	49850	49900	49850	186
517	20240607	114100	8334907450	49850	49850	49900	49850	304
518	20240607	114000	8319752700	49850	49850	49900	49850	410
519	20240607	113900	8299314100	49850	49800	49900	49800	166
520	20240607	113800	8291044000	49800	49800	49850	49800	167
521	20240607	113700	8282726150	49800	49850	49900	49800	255
522	20240607	113600	8270012900	49850	49850	49900	49850	237
523	20240607	113500	8258198300	49850	49900	49900	49800	722
524	20240607	113400	8222206500	49900	49850	49900	49850	106
525	20240607	113300	8216922100	49850	49850	49850	49850	94
526	20240607	113200	8212236200	49850	49900	49900	49850	63
527	20240607	113100	8209094850	49850	49850	49900	49850	151
528	20240607	113000	8201562500	49850	49850	49900	49850	475
529	20240607	112900	8177882750	49850	49850	49900	49850	74
530	20240607	112800	8174193750	49850	49850	49900	49800	112
531	20240607	112700	8168610600	49800	49800	49850	49800	113
532	20240607	112600	8162983150	49800	49850	49850	49800	56
533	20240607	112500	8160193850	49850	49850	49900	49800	310
534	20240607	112400	8144737950	49850	49850	49850	49850	107
535	20240607	112300	8139404000	49850	49850	49900	49850	76
536	20240607	112200	8135614900	49900	49900	49900	49850	88
537	20240607	112100	8131226900	49900	49800	49900	49800	162
538	20240607	112000	8123149300	49800	49800	49850	49800	541
539	20240607	111900	8096206350	49800	49850	49850	49800	130
540	20240607	111800	8089727450	49800	49800	49850	49800	581
541	20240607	111700	8060793000	49800	49800	49850	49800	76
542	20240607	111600	8057007050	49800	49800	49850	49800	46
543	20240607	111500	8054714950	49800	49800	49900	49800	1207
544	20240607	111400	7994542650	49800	49800	49800	49800	64
545	20240607	111300	7991355450	49800	49750	49850	49750	93
546	20240607	111200	7986726200	49750	49800	49800	49750	210
547	20240607	111100	7976273850	49800	49750	49800	49750	79
548	20240607	111000	7972343550	49750	49800	49800	49750	565
549	20240607	110900	7944207750	49800	49800	49850	49800	130
550	20240607	110800	7937733400	49800	49750	49850	49750	427
551	20240607	110700	7916470250	49800	49700	49800	49700	112
552	20240607	110600	7910898600	49700	49650	49800	49650	154
553	20240607	110500	7903249700	49650	49650	49700	49650	254
554	20240607	110400	7890635950	49650	49800	49800	49650	4168
555	20240607	110300	7683435600	49750	49750	49800	49750	459
556	20240607	110200	7660600250	49750	49750	49800	49750	82
557	20240607	110100	7656518950	49750	49800	49800	49750	65
558	20240607	110000	7653284500	49800	49750	49800	49750	1050
559	20240607	105900	7601036800	49750	49750	49750	49750	242
560	20240607	105800	7588997300	49750	49800	49800	49750	411
561	20240607	105700	7568529700	49800	49850	49850	49800	225
562	20240607	105600	7557324200	49800	49800	49850	49800	149
563	20240607	105500	7549903600	49800	49850	49850	49800	339
564	20240607	105400	7533021000	49800	49800	49850	49800	186
565	20240607	105300	7523757550	49800	49800	49850	49800	165
566	20240607	105200	7515538450	49800	49800	49850	49800	245
567	20240607	105100	7503335450	49850	49800	49850	49800	450
568	20240607	105000	7480921350	49850	49800	49850	49800	288
569	20240607	104900	7466578300	49850	49750	49850	49750	248
570	20240607	104800	7454231400	49750	49800	49850	49750	189
571	20240607	104700	7444823300	49800	49750	49800	49750	297
572	20240607	104600	7430038100	49750	49750	49750	49750	124
573	20240607	104500	7423869100	49750	49750	49750	49700	438
574	20240607	104400	7402091500	49700	49700	49750	49700	315
575	20240607	104300	7386428400	49750	49700	49750	49650	480
576	20240607	104200	7362575300	49650	49650	49700	49650	224
577	20240607	104100	7351453300	49650	49650	49650	49600	261
578	20240607	104000	7338499200	49650	49600	49700	49600	1890
579	20240607	103900	7244745400	49650	49700	49700	49600	856
580	20240607	103800	7202246650	49700	49650	49700	49650	690
581	20240607	103700	7167955450	49650	49650	49700	49650	127
582	20240607	103600	7161649700	49650	49650	49700	49650	317
583	20240607	103500	7145908150	49700	49750	49750	49650	1738
584	20240607	103400	7059610150	49650	49700	49700	49650	578
585	20240607	103300	7030896350	49700	49700	49700	49650	420
586	20240607	103200	7010037650	49650	49600	49700	49600	658
587	20240607	103100	6977369250	49600	49600	49700	49600	3413
588	20240607	103000	6808073500	49600	49650	49700	49600	2950
589	20240607	102900	6661645700	49650	49650	49700	49650	537
590	20240607	102800	6634979000	49650	49650	49700	49650	1205
591	20240607	102700	6575140350	49650	49700	49700	49650	670
592	20240607	102600	6541866150	49650	49700	49750	49650	4668
593	20240607	102500	6309883400	49750	49800	49800	49700	3126
594	20240607	102400	6154388500	49750	49800	49850	49750	1969
595	20240607	102300	6056370550	49800	49800	49850	49750	565
596	20240607	102200	6028236650	49800	49800	49850	49750	642
597	20240607	102100	5996287900	49800	49750	49850	49750	519
598	20240607	102000	5970454950	49800	49800	49800	49750	819
599	20240607	101900	5929672650	49850	49850	49900	49800	500
600	20240607	101800	5904771750	49850	49800	49850	49800	1753
601	20240607	101700	5817468300	49850	49800	49850	49800	622
602	20240607	101600	5786475200	49850	49850	49850	49800	306
603	20240607	101500	5771231350	49800	49850	49900	49800	645
604	20240607	101400	5739090500	49850	49800	49850	49800	304
605	20240607	101300	5723944200	49800	49850	49850	49800	476
606	20240607	101200	5700224750	49850	49850	49850	49800	410
607	20240607	101100	5679800700	49850	49800	49900	49800	1470
608	20240607	101000	5606509950	49800	49800	49850	49800	1846
609	20240607	100900	5514576000	49800	49850	49850	49800	927
610	20240607	100800	5468401950	49800	49850	49900	49800	1318
611	20240607	100700	5402700100	49850	49850	49900	49850	484
612	20240607	100600	5378562750	49850	49800	49850	49750	549
613	20240607	100500	5351223950	49800	49850	49900	49750	1298
614	20240607	100400	5286585250	49800	49800	49900	49750	825
615	20240607	100300	5245498500	49750	49800	49800	49750	1068
616	20240607	100200	5192350700	49800	49800	49800	49750	854
617	20240607	100100	5149845800	49750	49800	49900	49750	673
618	20240607	100000	5116343250	49800	49850	50000	49750	14658
619	20240607	095900	4385273550	49850	49900	49900	49850	1708
620	20240607	095800	4300065850	49900	49950	49950	49900	2349
621	20240607	095700	4182849250	49900	49950	49950	49900	1495
622	20240607	095600	4108227500	49950	49950	49950	49900	309
623	20240607	095500	4092802850	49900	49900	49950	49850	1010
624	20240607	095400	4042402950	49900	49900	49950	49850	2849
625	20240607	095300	3900237200	49900	49900	50000	49850	4811
626	20240607	095200	3660154850	49900	50100	50100	49900	11888
627	20240607	095100	3065872200	50000	50000	50200	50000	762
628	20240607	095000	3027729500	50100	50100	50100	50000	835
629	20240607	094900	2985896700	50100	50100	50200	50100	369
630	20240607	094800	2967408500	50100	50100	50200	50000	1765
631	20240607	094700	2878983100	50200	50100	50200	50100	1207
632	20240607	094600	2818502800	50100	50200	50200	50100	471
633	20240607	094500	2794885000	50100	50100	50200	50100	211
634	20240607	094400	2784310000	50200	50200	50200	50100	371
635	20240607	094300	2765686900	50200	50100	50200	50100	1306
636	20240607	094200	2700233200	50100	50100	50200	50100	588
637	20240607	094100	2670771400	50100	50000	50100	50000	404
638	20240607	094000	2650542100	50000	50000	50100	50000	2276
639	20240607	093900	2536647400	50100	50100	50100	50000	239
640	20240607	093800	2524685800	50100	50100	50200	50100	1247
641	20240607	093700	2462210600	50000	50200	50200	50000	2563
642	20240607	093600	2333819100	50200	50100	50200	50100	1116
643	20240607	093500	2277906700	50100	50200	50300	50100	861
644	20240607	093400	2234710500	50100	50100	50200	50100	553
645	20240607	093300	2206973600	50200	50100	50200	50100	739
646	20240607	093200	2169943800	50100	50200	50200	50100	779
647	20240607	093100	2130863700	50200	50200	50300	50100	606
648	20240607	093000	2100451200	50200	50200	50200	50100	745
649	20240607	092900	2063099400	50200	50100	50200	50100	595
650	20240607	092800	2033288800	50100	50200	50200	50100	601
651	20240607	092700	2003170500	50100	50100	50100	50100	375
652	20240607	092600	1984383000	50100	50300	50300	50000	2153
653	20240607	092500	1876501700	50200	50200	50300	50000	1265
654	20240607	092400	1813135500	50000	50300	50300	50000	3976
655	20240607	092300	1613882800	50300	50300	50400	50100	2298
656	20240607	092200	1498494400	50300	50300	50400	50300	2181
657	20240607	092100	1388769800	50400	50500	50500	50300	4095
658	20240607	092000	1182203500	50600	50600	50600	50500	2331
659	20240607	091900	1064266200	50600	50600	50800	50500	1533
660	20240607	091800	986626800	50600	50600	50700	50600	159
661	20240607	091700	978570600	50700	50600	50700	50600	298
662	20240607	091600	963490300	50600	50600	50700	50600	218
663	20240607	091500	952456300	50600	50700	50800	50600	71
664	20240607	091400	948856600	50700	50700	50700	50600	95
665	20240607	091300	944048800	50700	50700	50800	50700	382
666	20240607	091200	924680800	50600	50600	50700	50600	517
667	20240607	091100	898490600	50600	50500	50600	50500	247
668	20240607	091000	885992600	50600	50500	50600	50400	2791
669	20240607	090900	745172400	50600	50500	50600	50500	277
670	20240607	090800	731179000	50500	50500	50500	50500	550
671	20240607	090700	703404000	50500	50400	50500	50400	1860
672	20240607	090600	609479000	50300	50500	50600	50300	3324
673	20240607	090500	441855900	50500	50600	50600	50500	1018
674	20240607	090400	390390200	50600	50800	50800	50600	799
675	20240607	090300	349891300	50800	50900	51000	50700	542
676	20240607	090200	322353500	50900	50800	50900	50800	678
677	20240607	090100	287896700	50800	50700	50900	50700	409
678	20240607	090000	267141300	50800	50500	50800	50500	5288