KissMeData/122870/min/candle-20240607.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240607	201900	4843273550	41650	41650	41650	41650	2089
3	20240607	201800	4843273550	41650	41650	41650	41650	0
4	20240607	201700	4843273550	41650	41650	41650	41650	0
5	20240607	201600	4843273550	41650	41650	41650	41650	0
6	20240607	201500	4843273550	41650	41650	41650	41650	0
7	20240607	201400	4843273550	41650	41650	41650	41650	0
8	20240607	201300	4843273550	41650	41650	41650	41650	0
9	20240607	201200	4843273550	41650	41650	41650	41650	0
10	20240607	201100	4843273550	41650	41650	41650	41650	0
11	20240607	201000	4843273550	41650	41650	41650	41650	0
12	20240607	200900	4843273550	41650	41650	41650	41650	0
13	20240607	200800	4843273550	41650	41650	41650	41650	0
14	20240607	200700	4843273550	41650	41650	41650	41650	0
15	20240607	200600	4843273550	41650	41650	41650	41650	0
16	20240607	200500	4843273550	41650	41650	41650	41650	0
17	20240607	200400	4843273550	41650	41650	41650	41650	0
18	20240607	200300	4843273550	41650	41650	41650	41650	0
19	20240607	200200	4843273550	41650	41650	41650	41650	0
20	20240607	200100	4843273550	41650	41650	41650	41650	0
21	20240607	200000	4843273550	41650	41650	41650	41650	0
22	20240607	195900	4843273550	41650	41650	41650	41650	0
23	20240607	195800	4843273550	41650	41650	41650	41650	0
24	20240607	195700	4843273550	41650	41650	41650	41650	0
25	20240607	195600	4843273550	41650	41650	41650	41650	0
26	20240607	195500	4843273550	41650	41650	41650	41650	0
27	20240607	195400	4843273550	41650	41650	41650	41650	0
28	20240607	195300	4843273550	41650	41650	41650	41650	0
29	20240607	195200	4843273550	41650	41650	41650	41650	0
30	20240607	195100	4843273550	41650	41650	41650	41650	0
31	20240607	195000	4843273550	41650	41650	41650	41650	0
32	20240607	194900	4843273550	41650	41650	41650	41650	2089
33	20240607	194800	4843273550	41650	41650	41650	41650	0
34	20240607	194700	4843273550	41650	41650	41650	41650	0
35	20240607	194600	4843273550	41650	41650	41650	41650	0
36	20240607	194500	4843273550	41650	41650	41650	41650	0
37	20240607	194400	4843273550	41650	41650	41650	41650	0
38	20240607	194300	4843273550	41650	41650	41650	41650	0
39	20240607	194200	4843273550	41650	41650	41650	41650	0
40	20240607	194100	4843273550	41650	41650	41650	41650	0
41	20240607	194000	4843273550	41650	41650	41650	41650	0
42	20240607	193900	4843273550	41650	41650	41650	41650	0
43	20240607	193800	4843273550	41650	41650	41650	41650	0
44	20240607	193700	4843273550	41650	41650	41650	41650	0
45	20240607	193600	4843273550	41650	41650	41650	41650	0
46	20240607	193500	4843273550	41650	41650	41650	41650	0
47	20240607	193400	4843273550	41650	41650	41650	41650	0
48	20240607	193300	4843273550	41650	41650	41650	41650	0
49	20240607	193200	4843273550	41650	41650	41650	41650	0
50	20240607	193100	4843273550	41650	41650	41650	41650	0
51	20240607	193000	4843273550	41650	41650	41650	41650	0
52	20240607	192900	4843273550	41650	41650	41650	41650	0
53	20240607	192800	4843273550	41650	41650	41650	41650	0
54	20240607	192700	4843273550	41650	41650	41650	41650	0
55	20240607	192600	4843273550	41650	41650	41650	41650	0
56	20240607	192500	4843273550	41650	41650	41650	41650	0
57	20240607	192400	4843273550	41650	41650	41650	41650	0
58	20240607	192300	4843273550	41650	41650	41650	41650	0
59	20240607	192200	4843273550	41650	41650	41650	41650	0
60	20240607	192100	4843273550	41650	41650	41650	41650	0
61	20240607	192000	4843273550	41650	41650	41650	41650	0
62	20240607	191900	4843273550	41650	41650	41650	41650	2089
63	20240607	191800	4843273550	41650	41650	41650	41650	0
64	20240607	191700	4843273550	41650	41650	41650	41650	0
65	20240607	191600	4843273550	41650	41650	41650	41650	0
66	20240607	191500	4843273550	41650	41650	41650	41650	0
67	20240607	191400	4843273550	41650	41650	41650	41650	0
68	20240607	191300	4843273550	41650	41650	41650	41650	0
69	20240607	191200	4843273550	41650	41650	41650	41650	0
70	20240607	191100	4843273550	41650	41650	41650	41650	0
71	20240607	191000	4843273550	41650	41650	41650	41650	0
72	20240607	190900	4843273550	41650	41650	41650	41650	0
73	20240607	190800	4843273550	41650	41650	41650	41650	0
74	20240607	190700	4843273550	41650	41650	41650	41650	0
75	20240607	190600	4843273550	41650	41650	41650	41650	0
76	20240607	190500	4843273550	41650	41650	41650	41650	0
77	20240607	190400	4843273550	41650	41650	41650	41650	0
78	20240607	190300	4843273550	41650	41650	41650	41650	0
79	20240607	190200	4843273550	41650	41650	41650	41650	0
80	20240607	190100	4843273550	41650	41650	41650	41650	0
81	20240607	190000	4843273550	41650	41650	41650	41650	0
82	20240607	185900	4843273550	41650	41650	41650	41650	0
83	20240607	185800	4843273550	41650	41650	41650	41650	0
84	20240607	185700	4843273550	41650	41650	41650	41650	0
85	20240607	185600	4843273550	41650	41650	41650	41650	0
86	20240607	185500	4843273550	41650	41650	41650	41650	0
87	20240607	185400	4843273550	41650	41650	41650	41650	0
88	20240607	185300	4843273550	41650	41650	41650	41650	0
89	20240607	185200	4843273550	41650	41650	41650	41650	0
90	20240607	185100	4843273550	41650	41650	41650	41650	0
91	20240607	185000	4843273550	41650	41650	41650	41650	0
92	20240607	184900	4843273550	41650	41650	41650	41650	2089
93	20240607	184800	4843273550	41650	41650	41650	41650	0
94	20240607	184700	4843273550	41650	41650	41650	41650	0
95	20240607	184600	4843273550	41650	41650	41650	41650	0
96	20240607	184500	4843273550	41650	41650	41650	41650	0
97	20240607	184400	4843273550	41650	41650	41650	41650	0
98	20240607	184300	4843273550	41650	41650	41650	41650	0
99	20240607	184200	4843273550	41650	41650	41650	41650	0
100	20240607	184100	4843273550	41650	41650	41650	41650	0
101	20240607	184000	4843273550	41650	41650	41650	41650	0
102	20240607	183900	4843273550	41650	41650	41650	41650	0
103	20240607	183800	4843273550	41650	41650	41650	41650	0
104	20240607	183700	4843273550	41650	41650	41650	41650	0
105	20240607	183600	4843273550	41650	41650	41650	41650	0
106	20240607	183500	4843273550	41650	41650	41650	41650	0
107	20240607	183400	4843273550	41650	41650	41650	41650	0
108	20240607	183300	4843273550	41650	41650	41650	41650	0
109	20240607	183200	4843273550	41650	41650	41650	41650	0
110	20240607	183100	4843273550	41650	41650	41650	41650	0
111	20240607	183000	4843273550	41650	41650	41650	41650	0
112	20240607	182900	4843273550	41650	41650	41650	41650	0
113	20240607	182800	4843273550	41650	41650	41650	41650	0
114	20240607	182700	4843273550	41650	41650	41650	41650	0
115	20240607	182600	4843273550	41650	41650	41650	41650	0
116	20240607	182500	4843273550	41650	41650	41650	41650	0
117	20240607	182400	4843273550	41650	41650	41650	41650	0
118	20240607	182300	4843273550	41650	41650	41650	41650	0
119	20240607	182200	4843273550	41650	41650	41650	41650	0
120	20240607	182100	4843273550	41650	41650	41650	41650	0
121	20240607	182000	4843273550	41650	41650	41650	41650	0
122	20240607	181900	4843273550	41650	41650	41650	41650	2089
123	20240607	181800	4843273550	41650	41650	41650	41650	0
124	20240607	181700	4843273550	41650	41650	41650	41650	0
125	20240607	181600	4843273550	41650	41650	41650	41650	0
126	20240607	181500	4843273550	41650	41650	41650	41650	0
127	20240607	181400	4843273550	41650	41650	41650	41650	0
128	20240607	181300	4843273550	41650	41650	41650	41650	0
129	20240607	181200	4843273550	41650	41650	41650	41650	0
130	20240607	181100	4843273550	41650	41650	41650	41650	0
131	20240607	181000	4843273550	41650	41650	41650	41650	0
132	20240607	180900	4843273550	41650	41650	41650	41650	0
133	20240607	180800	4843273550	41650	41650	41650	41650	0
134	20240607	180700	4843273550	41650	41650	41650	41650	0
135	20240607	180600	4843273550	41650	41650	41650	41650	0
136	20240607	180500	4843273550	41650	41650	41650	41650	0
137	20240607	180400	4843273550	41650	41650	41650	41650	0
138	20240607	180300	4843273550	41650	41650	41650	41650	0
139	20240607	180200	4843273550	41650	41650	41650	41650	0
140	20240607	180100	4843273550	41650	41650	41650	41650	0
141	20240607	180000	4843273550	41650	41650	41650	41650	0
142	20240607	175900	4843273550	41650	41650	41650	41650	0
143	20240607	175800	4843273550	41650	41650	41650	41650	0
144	20240607	175700	4843273550	41650	41650	41650	41650	0
145	20240607	175600	4843273550	41650	41650	41650	41650	0
146	20240607	175500	4843273550	41650	41650	41650	41650	0
147	20240607	175400	4843273550	41650	41650	41650	41650	0
148	20240607	175300	4843273550	41650	41650	41650	41650	0
149	20240607	175200	4843273550	41650	41650	41650	41650	0
150	20240607	175100	4843273550	41650	41650	41650	41650	0
151	20240607	175000	4843273550	41650	41650	41650	41650	0
152	20240607	174900	4843273550	41650	41650	41650	41650	2089
153	20240607	174800	4843273550	41650	41650	41650	41650	0
154	20240607	174700	4843273550	41650	41650	41650	41650	0
155	20240607	174600	4843273550	41650	41650	41650	41650	0
156	20240607	174500	4843273550	41650	41650	41650	41650	0
157	20240607	174400	4843273550	41650	41650	41650	41650	0
158	20240607	174300	4843273550	41650	41650	41650	41650	0
159	20240607	174200	4843273550	41650	41650	41650	41650	0
160	20240607	174100	4843273550	41650	41650	41650	41650	0
161	20240607	174000	4843273550	41650	41650	41650	41650	0
162	20240607	173900	4843273550	41650	41650	41650	41650	0
163	20240607	173800	4843273550	41650	41650	41650	41650	0
164	20240607	173700	4843273550	41650	41650	41650	41650	0
165	20240607	173600	4843273550	41650	41650	41650	41650	0
166	20240607	173500	4843273550	41650	41650	41650	41650	0
167	20240607	173400	4843273550	41650	41650	41650	41650	0
168	20240607	173300	4843273550	41650	41650	41650	41650	0
169	20240607	173200	4843273550	41650	41650	41650	41650	0
170	20240607	173100	4843273550	41650	41650	41650	41650	0
171	20240607	173000	4843273550	41650	41650	41650	41650	0
172	20240607	172900	4843273550	41650	41650	41650	41650	0
173	20240607	172800	4843273550	41650	41650	41650	41650	0
174	20240607	172700	4843273550	41650	41650	41650	41650	0
175	20240607	172600	4843273550	41650	41650	41650	41650	0
176	20240607	172500	4843273550	41650	41650	41650	41650	0
177	20240607	172400	4843273550	41650	41650	41650	41650	0
178	20240607	172300	4843273550	41650	41650	41650	41650	0
179	20240607	172200	4843273550	41650	41650	41650	41650	0
180	20240607	172100	4843273550	41650	41650	41650	41650	0
181	20240607	172000	4843273550	41650	41650	41650	41650	0
182	20240607	171900	4843273550	41650	41650	41650	41650	2089
183	20240607	171800	4843273550	41650	41650	41650	41650	0
184	20240607	171700	4843273550	41650	41650	41650	41650	0
185	20240607	171600	4843273550	41650	41650	41650	41650	0
186	20240607	171500	4843273550	41650	41650	41650	41650	0
187	20240607	171400	4843273550	41650	41650	41650	41650	0
188	20240607	171300	4843273550	41650	41650	41650	41650	0
189	20240607	171200	4843273550	41650	41650	41650	41650	0
190	20240607	171100	4843273550	41650	41650	41650	41650	0
191	20240607	171000	4843273550	41650	41650	41650	41650	0
192	20240607	170900	4843273550	41650	41650	41650	41650	0
193	20240607	170800	4843273550	41650	41650	41650	41650	0
194	20240607	170700	4843273550	41650	41650	41650	41650	0
195	20240607	170600	4843273550	41650	41650	41650	41650	0
196	20240607	170500	4843273550	41650	41650	41650	41650	0
197	20240607	170400	4843273550	41650	41650	41650	41650	0
198	20240607	170300	4843273550	41650	41650	41650	41650	0
199	20240607	170200	4843273550	41650	41650	41650	41650	0
200	20240607	170100	4843273550	41650	41650	41650	41650	0
201	20240607	170000	4843273550	41650	41650	41650	41650	0
202	20240607	165900	4843273550	41650	41650	41650	41650	0
203	20240607	165800	4843273550	41650	41650	41650	41650	0
204	20240607	165700	4843273550	41650	41650	41650	41650	0
205	20240607	165600	4843273550	41650	41650	41650	41650	0
206	20240607	165500	4843273550	41650	41650	41650	41650	0
207	20240607	165400	4843273550	41650	41650	41650	41650	0
208	20240607	165300	4843273550	41650	41650	41650	41650	0
209	20240607	165200	4843273550	41650	41650	41650	41650	0
210	20240607	165100	4843273550	41650	41650	41650	41650	0
211	20240607	165000	4843273550	41650	41650	41650	41650	0
212	20240607	164900	4843273550	41650	41650	41650	41650	2089
213	20240607	164800	4843273550	41650	41650	41650	41650	0
214	20240607	164700	4843273550	41650	41650	41650	41650	0
215	20240607	164600	4843273550	41650	41650	41650	41650	0
216	20240607	164500	4843273550	41650	41650	41650	41650	0
217	20240607	164400	4843273550	41650	41650	41650	41650	0
218	20240607	164300	4843273550	41650	41650	41650	41650	0
219	20240607	164200	4843273550	41650	41650	41650	41650	0
220	20240607	164100	4843273550	41650	41650	41650	41650	0
221	20240607	164000	4843273550	41650	41650	41650	41650	0
222	20240607	163900	4843273550	41650	41650	41650	41650	0
223	20240607	163800	4843273550	41650	41650	41650	41650	0
224	20240607	163700	4843273550	41650	41650	41650	41650	0
225	20240607	163600	4843273550	41650	41650	41650	41650	0
226	20240607	163500	4843273550	41650	41650	41650	41650	0
227	20240607	163400	4843273550	41650	41650	41650	41650	0
228	20240607	163300	4843273550	41650	41650	41650	41650	0
229	20240607	163200	4843273550	41650	41650	41650	41650	0
230	20240607	163100	4843273550	41650	41650	41650	41650	0
231	20240607	163000	4843273550	41650	41650	41650	41650	0
232	20240607	162900	4843273550	41650	41650	41650	41650	0
233	20240607	162800	4843273550	41650	41650	41650	41650	0
234	20240607	162700	4843273550	41650	41650	41650	41650	0
235	20240607	162600	4843273550	41650	41650	41650	41650	0
236	20240607	162500	4843273550	41650	41650	41650	41650	0
237	20240607	162400	4843273550	41650	41650	41650	41650	0
238	20240607	162300	4843273550	41650	41650	41650	41650	0
239	20240607	162200	4843273550	41650	41650	41650	41650	0
240	20240607	162100	4843273550	41650	41650	41650	41650	0
241	20240607	162000	4843273550	41650	41650	41650	41650	0
242	20240607	161900	4843273550	41650	41650	41650	41650	2089
243	20240607	161800	4843273550	41650	41650	41650	41650	0
244	20240607	161700	4843273550	41650	41650	41650	41650	0
245	20240607	161600	4843273550	41650	41650	41650	41650	0
246	20240607	161500	4843273550	41650	41650	41650	41650	0
247	20240607	161400	4843273550	41650	41650	41650	41650	0
248	20240607	161300	4843273550	41650	41650	41650	41650	0
249	20240607	161200	4843273550	41650	41650	41650	41650	0
250	20240607	161100	4843273550	41650	41650	41650	41650	0
251	20240607	161000	4843273550	41650	41650	41650	41650	0
252	20240607	160900	4843273550	41650	41650	41650	41650	0
253	20240607	160800	4843273550	41650	41650	41650	41650	0
254	20240607	160700	4843273550	41650	41650	41650	41650	0
255	20240607	160600	4843273550	41650	41650	41650	41650	0
256	20240607	160500	4843273550	41650	41650	41650	41650	0
257	20240607	160400	4843273550	41650	41650	41650	41650	0
258	20240607	160300	4843273550	41650	41650	41650	41650	0
259	20240607	160200	4843273550	41650	41650	41650	41650	0
260	20240607	160100	4843273550	41650	41650	41650	41650	0
261	20240607	160000	4843273550	41650	41650	41650	41650	0
262	20240607	155900	4843273550	41650	41650	41650	41650	0
263	20240607	155800	4843273550	41650	41650	41650	41650	0
264	20240607	155700	4843273550	41650	41650	41650	41650	0
265	20240607	155600	4843273550	41650	41650	41650	41650	0
266	20240607	155500	4843273550	41650	41650	41650	41650	0
267	20240607	155400	4843273550	41650	41650	41650	41650	0
268	20240607	155300	4843273550	41650	41650	41650	41650	0
269	20240607	155200	4843273550	41650	41650	41650	41650	0
270	20240607	155100	4843273550	41650	41650	41650	41650	0
271	20240607	155000	4843273550	41650	41650	41650	41650	0
272	20240607	154900	4843273550	41650	41650	41650	41650	2089
273	20240607	154800	4843273550	41650	41650	41650	41650	0
274	20240607	154700	4843273550	41650	41650	41650	41650	0
275	20240607	154600	4843273550	41650	41650	41650	41650	0
276	20240607	154500	4843273550	41650	41650	41650	41650	0
277	20240607	154400	4843273550	41650	41650	41650	41650	0
278	20240607	154300	4843273550	41650	41650	41650	41650	0
279	20240607	154200	4843273550	41650	41650	41650	41650	0
280	20240607	154100	4843273550	41650	41650	41650	41650	0
281	20240607	154000	4843273550	41650	41650	41650	41650	0
282	20240607	153900	4843273550	41650	41650	41650	41650	0
283	20240607	153800	4843273550	41650	41650	41650	41650	0
284	20240607	153700	4843273550	41650	41650	41650	41650	0
285	20240607	153600	4843273550	41650	41650	41650	41650	0
286	20240607	153500	4843273550	41650	41650	41650	41650	0
287	20240607	153400	4843273550	41650	41650	41650	41650	0
288	20240607	153300	4843273550	41650	41650	41650	41650	0
289	20240607	153200	4843273550	41650	41650	41650	41650	0
290	20240607	153100	4843273550	41650	41650	41650	41650	0
291	20240607	153000	4843273550	41650	41650	41650	41650	2089
292	20240607	152900	4756266700	41600	41600	41600	41600	0
293	20240607	152800	4756266700	41600	41600	41600	41600	0
294	20240607	152700	4756266700	41600	41600	41600	41600	0
295	20240607	152600	4756266700	41600	41600	41600	41600	0
296	20240607	152500	4756266700	41600	41600	41600	41600	0
297	20240607	152400	4756266700	41600	41600	41600	41600	0
298	20240607	152300	4756266700	41600	41600	41600	41600	0
299	20240607	152200	4756266700	41600	41600	41600	41600	0
300	20240607	152100	4756266700	41600	41600	41600	41600	0
301	20240607	152000	4756266700	41600	41600	41600	41600	0
302	20240607	151900	4756266700	41600	41500	41600	41500	288
303	20240607	151800	4744295850	41500	41400	41500	41400	585
304	20240607	151700	4720050050	41400	41300	41450	41300	2171
305	20240607	151600	4630288600	41400	41350	41450	41300	2657
306	20240607	151500	4520457150	41350	41350	41400	41300	2937
307	20240607	151400	4399001050	41400	41400	41450	41350	3060
308	20240607	151300	4272378150	41400	41500	41500	41400	2278
309	20240607	151200	4177999450	41500	41500	41550	41450	2490
310	20240607	151100	4074701250	41500	41550	41550	41500	1715
311	20240607	151000	4003515100	41550	41500	41550	41500	857
312	20240607	150900	3967939250	41500	41550	41650	41500	853
313	20240607	150800	3932517050	41550	41500	41550	41500	748
314	20240607	150700	3901464100	41550	41500	41550	41500	858
315	20240607	150600	3865838100	41550	41500	41550	41500	1108
316	20240607	150500	3819841500	41500	41500	41550	41500	818
317	20240607	150400	3785888450	41550	41500	41550	41500	878
318	20240607	150300	3749439750	41550	41550	41550	41500	800
319	20240607	150200	3716224900	41550	41500	41550	41500	824
320	20240607	150100	3682016650	41500	41550	41550	41500	1179
321	20240607	150000	3633063750	41550	41500	41600	41500	920
322	20240607	145900	3594858100	41550	41550	41550	41500	607
323	20240607	145800	3569645000	41550	41550	41700	41500	1160
324	20240607	145700	3521444000	41550	41600	41600	41550	1964
325	20240607	145600	3439824900	41550	41600	41600	41550	846
326	20240607	145500	3404669100	41550	41550	41600	41550	799
327	20240607	145400	3371464800	41550	41600	41650	41550	1194
328	20240607	145300	3321813350	41600	41650	41650	41600	870
329	20240607	145200	3285616000	41600	41650	41700	41600	918
330	20240607	145100	3247418500	41650	41600	41650	41600	1223
331	20240607	145000	3196516450	41650	41650	41700	41600	988
332	20240607	144900	3155386350	41650	41650	41700	41650	1129
333	20240607	144800	3108358300	41700	41700	41700	41650	1112
334	20240607	144700	3062033400	41700	41700	41700	41650	949
335	20240607	144600	3022465750	41700	41750	41750	41700	1000
336	20240607	144500	2980762200	41750	41900	41900	41750	5006
337	20240607	144400	2771541600	41900	41850	41900	41850	489
338	20240607	144300	2751076500	41850	41850	41900	41850	433
339	20240607	144200	2732955200	41850	41850	41850	41800	436
340	20240607	144100	2714715750	41800	41850	41850	41800	307
341	20240607	144000	2701880550	41800	41800	41850	41800	451
342	20240607	143900	2683023450	41800	41850	41900	41800	424
343	20240607	143800	2665277750	41850	41850	41850	41850	496
344	20240607	143700	2644520150	41850	41900	41900	41850	223
345	20240607	143600	2635187200	41850	41850	41900	41850	277
346	20240607	143500	2623594650	41850	41850	41850	41850	388
347	20240607	143400	2607356850	41850	41850	41850	41850	349
348	20240607	143300	2592751200	41850	41850	41900	41850	266
349	20240607	143200	2581618600	41850	41850	41900	41850	425
350	20240607	143100	2563832100	41850	41850	41900	41800	453
351	20240607	143000	2544882450	41900	41900	41900	41800	470
352	20240607	142900	2525223300	41850	41900	41900	41800	1471
353	20240607	142800	2463667450	41900	41900	41900	41850	314
354	20240607	142700	2450526000	41850	41900	41950	41850	658
355	20240607	142600	2422967050	41900	41850	41900	41850	214
356	20240607	142500	2414010000	41900	41900	41900	41850	636
357	20240607	142400	2387364650	41900	41900	41950	41900	641
358	20240607	142300	2360506600	41900	41900	41950	41900	259
359	20240607	142200	2349654450	41950	42000	42000	41950	412
360	20240607	142100	2332370600	42000	42000	42000	41950	329
361	20240607	142000	2318567450	42000	42000	42000	41950	232
362	20240607	141900	2308834700	41950	42000	42000	41950	352
363	20240607	141800	2294066950	41950	41950	41950	41950	12
364	20240607	141700	2293563550	41950	41950	41950	41950	7
365	20240607	141600	2293269900	41950	42000	42000	41950	10
366	20240607	141500	2292850250	41950	42000	42000	41950	38
367	20240607	141400	2291256100	41950	42000	42000	41950	38
368	20240607	141300	2289661800	42000	41950	42000	41950	64
369	20240607	141200	2286974550	42000	42000	42000	41950	35
370	20240607	141100	2285504900	42000	41950	42000	41950	149
371	20240607	141000	2279249250	41950	41950	41950	41950	20
372	20240607	140900	2278410250	42050	42050	42050	42000	514
373	20240607	140800	2256817050	42050	42050	42050	42000	81
374	20240607	140700	2253414850	42050	41950	42050	41950	111
375	20240607	140600	2248753600	41950	41950	42000	41950	16
376	20240607	140500	2248081950	41950	41950	41950	41950	21
377	20240607	140400	2247201000	42000	41950	42000	41950	9
378	20240607	140300	2246823350	41950	41950	42000	41950	309
379	20240607	140200	2233848700	41950	42000	42000	41950	9
380	20240607	140100	2233471050	41950	41950	41950	41950	37
381	20240607	140000	2231918900	41950	41950	41950	41950	109
382	20240607	135900	2227346350	41950	41950	42000	41950	33
383	20240607	135800	2225961500	41950	42000	42000	41950	805
384	20240607	135700	2192160500	42000	42000	42000	42000	26
385	20240607	135600	2191068500	42050	42000	42050	42000	8
386	20240607	135500	2190732450	42000	42000	42000	42000	7
387	20240607	135400	2190438450	42050	42000	42050	42000	16
388	20240607	135300	2189766050	42000	42000	42050	42000	35
389	20240607	135200	2188296000	42050	42000	42050	42000	112
390	20240607	135100	2183586800	42000	41950	42050	41950	22
391	20240607	135000	2182662400	42000	42000	42050	42000	41
392	20240607	134900	2180938650	42000	42000	42000	42000	32
393	20240607	134800	2179594650	41950	42000	42000	41950	419
394	20240607	134700	2161996950	42000	42000	42000	42000	51
395	20240607	134600	2159854950	42000	42000	42000	42000	10
396	20240607	134500	2159434950	42000	42000	42000	41950	499
397	20240607	134400	2138479450	42050	42050	42050	42050	1
398	20240607	134300	2138437400	42050	42050	42050	42050	11
399	20240607	134200	2137974850	42000	42000	42000	42000	1
400	20240607	134100	2137932850	42000	42000	42000	42000	987
401	20240607	134000	2096478850	42050	42050	42050	42050	472
402	20240607	133900	2076631250	42050	42100	42100	42050	69
403	20240607	133800	2073728300	42100	42100	42100	42050	510
404	20240607	133700	2052282300	42050	42050	42050	42050	0
405	20240607	133600	2052282300	42050	42050	42050	42050	0
406	20240607	133500	2052282300	42050	42100	42100	42050	102
407	20240607	133400	2047993100	42050	42050	42050	42050	0
408	20240607	133300	2047993100	42050	42050	42050	42050	116
409	20240607	133200	2043115300	42050	42050	42100	42050	61
410	20240607	133100	2040548200	42100	42100	42100	42100	20
411	20240607	133000	2039706200	42100	42100	42100	42100	1
412	20240607	132900	2039664100	42100	42050	42100	42050	3
413	20240607	132800	2039537900	42100	42100	42100	42100	0
414	20240607	132700	2039537900	42100	42100	42100	42100	6
415	20240607	132600	2039285300	42100	42100	42100	42100	20
416	20240607	132500	2038443300	42050	42050	42050	42050	0
417	20240607	132400	2038443300	42050	42050	42050	42050	10
418	20240607	132300	2038022800	42050	42100	42100	42050	46
419	20240607	132200	2036088000	42100	42100	42100	42100	8
420	20240607	132100	2035751200	42050	42100	42100	42050	189
421	20240607	132000	2027794350	42100	42100	42100	42100	8
422	20240607	131900	2027457550	42050	42050	42050	42050	161
423	20240607	131800	2020687500	42050	42050	42050	42050	9
424	20240607	131700	2020309050	42100	42100	42100	42100	2
425	20240607	131600	2020224850	42100	42100	42100	42100	0
426	20240607	131500	2020224850	42100	42100	42100	42100	11
427	20240607	131400	2019761750	42100	42100	42100	42100	2
428	20240607	131300	2019677550	42050	42050	42050	42050	10
429	20240607	131200	2019257050	42100	42100	42100	42100	2
430	20240607	131100	2019172850	42100	42050	42100	42050	26
431	20240607	131000	2018078300	42100	42100	42100	42100	9
432	20240607	130900	2017699400	42100	42100	42100	42100	8
433	20240607	130800	2017362600	42050	42100	42100	42050	39
434	20240607	130700	2015721200	42100	42100	42100	42100	0
435	20240607	130600	2015721200	42100	42100	42100	42100	0
436	20240607	130500	2015721200	42100	42050	42100	42050	23
437	20240607	130400	2014753650	42100	42100	42100	42100	8
438	20240607	130300	2014416850	42050	42100	42100	42050	6
439	20240607	130200	2014164450	42100	42100	42100	42100	176
440	20240607	130100	2006754850	42100	42050	42100	42050	7
441	20240607	130000	2006460200	42100	42100	42100	42100	83
442	20240607	125900	2002965900	42100	42100	42100	42100	45
443	20240607	125800	2001071400	42100	42100	42100	42100	28
444	20240607	125700	1999892600	42050	42050	42050	42050	21
445	20240607	125600	1999009550	42050	42050	42050	42050	147
446	20240607	125500	1992828200	42100	42100	42100	42100	1
447	20240607	125400	1992786100	42050	42050	42050	42050	35
448	20240607	125300	1991314350	42050	42050	42050	42050	0
449	20240607	125200	1991314350	42050	42050	42050	42050	16
450	20240607	125100	1990641550	42100	42050	42100	42050	9
451	20240607	125000	1990262700	42050	42050	42050	42050	10
452	20240607	124900	1989842200	42100	42100	42100	42100	20
453	20240607	124800	1989000200	42100	42100	42100	42100	1
454	20240607	124700	1988958100	42100	42100	42100	42100	10
455	20240607	124600	1988537100	42100	42100	42100	42050	274
456	20240607	124500	1977002950	42100	42100	42100	42050	167
457	20240607	124400	1969972300	42100	42100	42100	42100	0
458	20240607	124300	1969972300	42100	42100	42100	42100	30
459	20240607	124200	1968709300	42100	42100	42100	42100	3
460	20240607	124100	1968583000	42100	42100	42100	42100	8
461	20240607	124000	1968246200	42050	42100	42100	42050	22
462	20240607	123900	1967320050	42100	42100	42100	42100	87
463	20240607	123800	1963657350	42100	42100	42100	42100	0
464	20240607	123700	1963657350	42100	42100	42100	42100	0
465	20240607	123600	1963657350	42100	42100	42100	42100	0
466	20240607	123500	1963657350	42100	42100	42100	42100	0
467	20240607	123400	1963657350	42100	42100	42100	42100	21
468	20240607	123300	1962773250	42100	42100	42100	42100	9
469	20240607	123200	1962394350	42050	42050	42050	42050	63
470	20240607	123100	1959745200	42100	42050	42100	42050	130
471	20240607	123000	1954275700	42050	42050	42050	42050	1
472	20240607	122900	1954233650	42150	42150	42150	42150	0
473	20240607	122800	1954233650	42150	42100	42150	42100	15
474	20240607	122700	1953601750	42150	42150	42150	42150	0
475	20240607	122600	1953601750	42150	42100	42150	42100	166
476	20240607	122500	1946609650	42050	42050	42050	42050	31
477	20240607	122400	1945306100	42100	42100	42100	42050	80
478	20240607	122300	1941939350	42100	42100	42100	42050	227
479	20240607	122200	1932382750	42100	42150	42150	42100	74
480	20240607	122100	1929263800	42100	42100	42100	42100	45
481	20240607	122000	1927369300	42100	42100	42100	42100	171
482	20240607	121900	1920170200	42100	42050	42150	42050	3440
483	20240607	121800	1775408600	42050	42050	42050	42050	1
484	20240607	121700	1775366550	42050	42050	42050	42050	0
485	20240607	121600	1775366550	42050	42050	42050	42050	0
486	20240607	121500	1775366550	42050	42050	42050	42050	0
487	20240607	121400	1775366550	42050	42050	42050	42050	8
488	20240607	121300	1775030150	42050	42050	42050	42050	140
489	20240607	121200	1769143150	42000	42000	42000	42000	80
490	20240607	121100	1765783150	42000	42000	42000	42000	33
491	20240607	121000	1764397150	42000	41950	42000	41950	113
492	20240607	120900	1759651200	42000	42000	42000	42000	13
493	20240607	120800	1759105200	42000	42000	42000	42000	10
494	20240607	120700	1758685200	41950	41950	41950	41950	55
495	20240607	120600	1756377950	42000	41950	42000	41950	352
496	20240607	120500	1741596800	41950	41950	41950	41950	2
497	20240607	120400	1741512900	41950	41950	41950	41950	13
498	20240607	120300	1740967550	41950	41950	41950	41950	38
499	20240607	120200	1739373450	41950	42000	42000	41900	1012
500	20240607	120100	1696935100	42000	42000	42000	42000	9
501	20240607	120000	1696557100	42000	42000	42000	42000	10
502	20240607	115900	1696137100	42000	42000	42000	41950	41
503	20240607	115800	1694415150	42000	42000	42000	42000	164
504	20240607	115700	1687527150	42000	42000	42000	42000	299
505	20240607	115600	1674969150	42000	42000	42000	42000	40
506	20240607	115500	1673289150	42000	41950	42000	41950	6
507	20240607	115400	1673037200	42000	42000	42000	42000	0
508	20240607	115300	1673037200	42000	42000	42000	42000	25
509	20240607	115200	1671987200	41950	41950	41950	41950	0
510	20240607	115100	1671987200	41950	41950	41950	41950	2
511	20240607	115000	1671903300	41950	41950	42000	41950	22
512	20240607	114900	1670980350	41950	41950	41950	41900	300
513	20240607	114800	1658397750	41950	41950	41950	41950	42
514	20240607	114700	1656635850	41950	41950	41950	41950	19
515	20240607	114600	1655838800	41950	41950	41950	41950	0
516	20240607	114500	1655838800	41950	41950	41950	41900	486
517	20240607	114400	1635472900	41950	41950	41950	41950	12
518	20240607	114300	1634969500	41900	41950	41950	41900	451
519	20240607	114200	1616070550	42000	42000	42000	42000	1
520	20240607	114100	1616028550	41950	41950	41950	41950	25
521	20240607	114000	1614979800	41950	41950	41950	41950	2
522	20240607	113900	1614895900	41950	41950	41950	41900	49
523	20240607	113800	1612840550	41950	41950	41950	41950	158
524	20240607	113700	1606212450	41950	41950	41950	41950	16
525	20240607	113600	1605541250	42000	42000	42000	42000	7
526	20240607	113500	1605247250	41900	42000	42000	41900	4005
527	20240607	113400	1437311150	42000	42000	42000	42000	203
528	20240607	113300	1428785150	42000	42000	42000	42000	192
529	20240607	113200	1420721150	42000	42100	42100	42000	1081
530	20240607	113100	1375310700	42100	42100	42100	42100	44
531	20240607	113000	1373458300	42100	42100	42100	42100	2
532	20240607	112900	1373374100	42100	42050	42100	42050	158
533	20240607	112800	1366729750	42050	42050	42050	42000	313
534	20240607	112700	1353568150	42050	42050	42050	42050	70
535	20240607	112600	1350624650	42100	42100	42100	42100	1
536	20240607	112500	1350582550	42100	42100	42100	42100	15
537	20240607	112400	1349951050	42100	42100	42100	42100	18
538	20240607	112300	1349193250	42100	42100	42100	42100	42
539	20240607	112200	1347425050	42100	42050	42100	42050	84
540	20240607	112100	1343889350	42100	42100	42100	42100	7
541	20240607	112000	1343594650	42100	42100	42100	42100	804
542	20240607	111900	1309746250	42100	42050	42100	42050	101
543	20240607	111800	1305498700	42000	42050	42050	42000	23
544	20240607	111700	1304532650	42050	42050	42050	42000	158
545	20240607	111600	1297889400	42050	42050	42050	42000	62
546	20240607	111500	1295282400	42050	42050	42050	42050	112
547	20240607	111400	1290572800	42050	42000	42050	42000	29
548	20240607	111300	1289354350	42050	42050	42050	42050	9
549	20240607	111200	1288975900	42050	42000	42050	42000	102
550	20240607	111100	1284691800	42050	42000	42050	42000	11
551	20240607	111000	1284229400	42050	42050	42050	42050	21
552	20240607	110900	1283346350	42000	42000	42000	42000	29
553	20240607	110800	1282128350	42000	42050	42050	41950	444
554	20240607	110700	1263474350	42000	42000	42000	42000	80
555	20240607	110600	1260114350	42000	42000	42000	42000	197
556	20240607	110500	1251840350	41950	42000	42000	41950	50
557	20240607	110400	1249740450	42000	42000	42000	42000	476
558	20240607	110300	1229748450	42000	42000	42000	42000	15
559	20240607	110200	1229118450	42000	42000	42000	41950	13
560	20240607	110100	1228572650	42000	41950	42000	41950	4
561	20240607	110000	1228404800	41950	41950	41950	41950	4
562	20240607	105900	1228237000	41950	42000	42000	41950	5
563	20240607	105800	1228027150	42000	41950	42000	41950	117
564	20240607	105700	1223118200	42000	42000	42000	42000	5
565	20240607	105600	1222908200	42000	42000	42000	42000	18
566	20240607	105500	1222152200	42000	42000	42000	42000	7
567	20240607	105400	1221858200	42000	41950	42000	41950	108
568	20240607	105300	1217327200	42000	42000	42000	42000	90
569	20240607	105200	1213547200	42000	42000	42000	42000	10
570	20240607	105100	1213127200	42050	42050	42050	42000	344
571	20240607	105000	1198678500	42050	42000	42050	41950	314
572	20240607	104900	1185487550	42000	41950	42000	41950	38
573	20240607	104800	1183893300	41950	41950	41950	41950	0
574	20240607	104700	1183893300	41950	41900	41950	41900	120
575	20240607	104600	1178859550	41900	41950	41950	41900	132
576	20240607	104500	1173327150	41950	41950	41950	41950	231
577	20240607	104400	1163636700	41950	41950	41950	41950	94
578	20240607	104300	1159693400	41950	41950	41950	41900	1358
579	20240607	104200	1102791150	41950	41950	41950	41950	12
580	20240607	104100	1102287750	41950	41950	41950	41950	35
581	20240607	104000	1100819500	41950	41950	42000	41950	568
582	20240607	103900	1076991500	41950	41950	41950	41950	5
583	20240607	103800	1076781750	41950	41950	41950	41950	75
584	20240607	103700	1073635500	41950	42000	42000	41950	45
585	20240607	103600	1071747350	41900	41950	41950	41900	500
586	20240607	103500	1050785050	41950	41950	41950	41950	163
587	20240607	103400	1043947200	42000	41950	42000	41950	333
588	20240607	103300	1029977450	41950	41950	41950	41950	280
589	20240607	103200	1018231450	42000	42000	42000	42000	15
590	20240607	103100	1017601450	42000	41950	42000	41950	157
591	20240607	103000	1011012750	41950	41950	41950	41900	169
592	20240607	102900	1003925700	41950	41950	41950	41950	218
593	20240607	102800	994780600	41950	41950	41950	41950	5
594	20240607	102700	994570850	41950	41900	41950	41900	57
595	20240607	102600	992179750	41950	41950	41950	41950	7
596	20240607	102500	991886100	41950	41950	41950	41950	26
597	20240607	102400	990795400	41950	41950	41950	41950	9
598	20240607	102300	990417850	41950	42000	42000	41950	1273
599	20240607	102200	937013700	42000	41950	42000	41950	36
600	20240607	102100	935501950	42000	42000	42000	42000	22
601	20240607	102000	934577950	41950	41950	41950	41950	14
602	20240607	101900	933990650	42000	42000	42000	41950	12
603	20240607	101800	933486950	42000	42000	42000	42000	8
604	20240607	101700	933150950	42000	41950	42000	41950	50
605	20240607	101600	931052900	42000	42000	42000	41950	76
606	20240607	101500	927861100	42000	42000	42000	42000	2
607	20240607	101400	927777100	42000	42000	42000	42000	4
608	20240607	101300	927609100	42000	42000	42000	41950	759
609	20240607	101200	895757750	42000	42050	42050	42000	41
610	20240607	101100	894035200	42000	42000	42000	42000	7
611	20240607	101000	893741200	42000	42050	42050	42000	13
612	20240607	100900	893194700	42050	42000	42050	42000	13
613	20240607	100800	892648150	42000	42000	42000	42000	254
614	20240607	100700	881980150	42000	42000	42000	42000	301
615	20240607	100600	869338150	42000	42000	42050	42000	394
616	20240607	100500	852789750	42050	42050	42050	42050	2
617	20240607	100400	852705650	42000	42050	42050	42000	147
618	20240607	100300	846529500	42050	42050	42050	42050	74
619	20240607	100200	843417800	42050	42050	42050	42050	8
620	20240607	100100	843081400	42000	42000	42050	42000	259
621	20240607	100000	832203350	42000	42000	42050	42000	18
622	20240607	095900	831446800	42050	42050	42050	42050	2
623	20240607	095800	831362700	42050	42050	42050	42000	32
624	20240607	095700	830017250	42050	42050	42050	42050	104
625	20240607	095600	825644050	42000	42050	42050	42000	2
626	20240607	095500	825560000	42050	42000	42050	42000	3
627	20240607	095400	825433950	42000	42050	42050	42000	182
628	20240607	095300	817781200	42050	42050	42050	42050	0
629	20240607	095200	817781200	42050	42000	42050	42000	794
630	20240607	095100	784433150	42000	42000	42050	42000	54
631	20240607	095000	782164250	42050	42000	42050	42000	145
632	20240607	094900	776074150	42000	42050	42050	42000	74
633	20240607	094800	772964400	42000	42000	42000	42000	35
634	20240607	094700	771494400	42000	42000	42000	42000	66
635	20240607	094600	768722400	42000	42000	42000	42000	403
636	20240607	094500	751796400	42050	42000	42050	42000	385
637	20240607	094400	735626000	42000	42000	42000	42000	2
638	20240607	094300	735542000	41950	41950	41950	41950	72
639	20240607	094200	732521600	41950	41950	41950	41900	174
640	20240607	094100	725223050	41950	42000	42000	41900	184
641	20240607	094000	717508550	42000	41950	42050	41950	117
642	20240607	093900	712600150	41950	41950	42000	41950	445
643	20240607	093800	693917850	41950	42050	42050	41950	1301
644	20240607	093700	639300750	42050	42000	42050	42000	54
645	20240607	093600	637032350	42000	41950	42050	41950	43
646	20240607	093500	635226950	41950	42000	42000	41950	119
647	20240607	093400	630232200	41950	42000	42000	41950	127
648	20240607	093300	624902400	42000	42050	42050	42000	2
649	20240607	093200	624818350	41900	42050	42050	41900	33
650	20240607	093100	623434450	41900	42000	42000	41900	2398
651	20240607	093000	522925850	42100	42100	42100	42100	16
652	20240607	092900	522252250	42100	42100	42100	42000	318
653	20240607	092800	508868750	42100	42050	42100	42000	26
654	20240607	092700	507775800	42050	42000	42050	42000	7
655	20240607	092600	507481550	42050	42050	42050	42050	8
656	20240607	092500	507145150	42000	42000	42000	42000	105
657	20240607	092400	502735150	42000	42050	42050	42000	665
658	20240607	092300	474801350	42050	42000	42050	42000	251
659	20240607	092200	464252800	42050	42050	42050	42050	7
660	20240607	092100	463958450	42050	42050	42050	42050	293
661	20240607	092000	451637800	42100	42150	42150	42100	296
662	20240607	091900	439174850	42150	42150	42150	42150	556
663	20240607	091800	415739450	42150	42150	42200	42150	252
664	20240607	091700	405117550	42150	42200	42200	42150	630
665	20240607	091600	378555300	42150	42150	42200	42150	348
666	20240607	091500	363877850	42150	42100	42150	42100	106
667	20240607	091400	359415200	42100	41950	42100	41950	832
668	20240607	091300	324446300	42000	42000	42000	41950	93
669	20240607	091200	320540600	42000	42000	42000	41950	113
670	20240607	091100	315794900	42000	42000	42000	42000	70
671	20240607	091000	312854900	42000	41950	42000	41950	77
672	20240607	090900	309624500	41950	42000	42000	41900	182
673	20240607	090800	301987500	42000	41900	42000	41900	259
674	20240607	090700	291117100	41900	41850	41950	41850	237
675	20240607	090600	281189450	41850	41950	41950	41800	2454
676	20240607	090500	178464850	41950	42000	42000	41950	823
677	20240607	090400	143922800	42000	42050	42050	42000	329
678	20240607	090300	130104300	42050	42000	42050	41950	923
679	20240607	090200	91353650	42000	42100	42150	42000	495
680	20240607	090100	70540350	42150	42050	42200	42050	461
681	20240607	090000	51145650	42050	42000	42150	42000	1217