KissMeData/204270/min/candle-20240625.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240625	204000	43264895850	29800	29800	29800	29800	25154
3	20240625	203900	43264895850	29800	29800	29800	29800	0
4	20240625	203800	43264895850	29800	29800	29800	29800	0
5	20240625	203700	43264895850	29800	29800	29800	29800	0
6	20240625	203600	43264895850	29800	29800	29800	29800	0
7	20240625	203500	43264895850	29800	29800	29800	29800	0
8	20240625	203400	43264895850	29800	29800	29800	29800	0
9	20240625	203300	43264895850	29800	29800	29800	29800	0
10	20240625	203200	43264895850	29800	29800	29800	29800	0
11	20240625	203100	43264895850	29800	29800	29800	29800	0
12	20240625	203000	43264895850	29800	29800	29800	29800	0
13	20240625	202900	43264895850	29800	29800	29800	29800	0
14	20240625	202800	43264895850	29800	29800	29800	29800	0
15	20240625	202700	43264895850	29800	29800	29800	29800	0
16	20240625	202600	43264895850	29800	29800	29800	29800	0
17	20240625	202500	43264895850	29800	29800	29800	29800	0
18	20240625	202400	43264895850	29800	29800	29800	29800	0
19	20240625	202300	43264895850	29800	29800	29800	29800	0
20	20240625	202200	43264895850	29800	29800	29800	29800	0
21	20240625	202100	43264895850	29800	29800	29800	29800	0
22	20240625	202000	43264895850	29800	29800	29800	29800	0
23	20240625	201900	43264895850	29800	29800	29800	29800	0
24	20240625	201800	43264895850	29800	29800	29800	29800	0
25	20240625	201700	43264895850	29800	29800	29800	29800	0
26	20240625	201600	43264895850	29800	29800	29800	29800	0
27	20240625	201500	43264895850	29800	29800	29800	29800	0
28	20240625	201400	43264895850	29800	29800	29800	29800	0
29	20240625	201300	43264895850	29800	29800	29800	29800	0
30	20240625	201200	43264895850	29800	29800	29800	29800	0
31	20240625	201100	43264895850	29800	29800	29800	29800	0
32	20240625	201000	43264895850	29800	29800	29800	29800	25154
33	20240625	200900	43264895850	29800	29800	29800	29800	0
34	20240625	200800	43264895850	29800	29800	29800	29800	0
35	20240625	200700	43264895850	29800	29800	29800	29800	0
36	20240625	200600	43264895850	29800	29800	29800	29800	0
37	20240625	200500	43264895850	29800	29800	29800	29800	0
38	20240625	200400	43264895850	29800	29800	29800	29800	0
39	20240625	200300	43264895850	29800	29800	29800	29800	0
40	20240625	200200	43264895850	29800	29800	29800	29800	0
41	20240625	200100	43264895850	29800	29800	29800	29800	0
42	20240625	200000	43264895850	29800	29800	29800	29800	0
43	20240625	195900	43264895850	29800	29800	29800	29800	0
44	20240625	195800	43264895850	29800	29800	29800	29800	0
45	20240625	195700	43264895850	29800	29800	29800	29800	0
46	20240625	195600	43264895850	29800	29800	29800	29800	0
47	20240625	195500	43264895850	29800	29800	29800	29800	0
48	20240625	195400	43264895850	29800	29800	29800	29800	0
49	20240625	195300	43264895850	29800	29800	29800	29800	0
50	20240625	195200	43264895850	29800	29800	29800	29800	0
51	20240625	195100	43264895850	29800	29800	29800	29800	0
52	20240625	195000	43264895850	29800	29800	29800	29800	0
53	20240625	194900	43264895850	29800	29800	29800	29800	0
54	20240625	194800	43264895850	29800	29800	29800	29800	0
55	20240625	194700	43264895850	29800	29800	29800	29800	0
56	20240625	194600	43264895850	29800	29800	29800	29800	0
57	20240625	194500	43264895850	29800	29800	29800	29800	0
58	20240625	194400	43264895850	29800	29800	29800	29800	0
59	20240625	194300	43264895850	29800	29800	29800	29800	0
60	20240625	194200	43264895850	29800	29800	29800	29800	0
61	20240625	194100	43264895850	29800	29800	29800	29800	0
62	20240625	194000	43264895850	29800	29800	29800	29800	25154
63	20240625	193900	43264895850	29800	29800	29800	29800	0
64	20240625	193800	43264895850	29800	29800	29800	29800	0
65	20240625	193700	43264895850	29800	29800	29800	29800	0
66	20240625	193600	43264895850	29800	29800	29800	29800	0
67	20240625	193500	43264895850	29800	29800	29800	29800	0
68	20240625	193400	43264895850	29800	29800	29800	29800	0
69	20240625	193300	43264895850	29800	29800	29800	29800	0
70	20240625	193200	43264895850	29800	29800	29800	29800	0
71	20240625	193100	43264895850	29800	29800	29800	29800	0
72	20240625	193000	43264895850	29800	29800	29800	29800	0
73	20240625	192900	43264895850	29800	29800	29800	29800	0
74	20240625	192800	43264895850	29800	29800	29800	29800	0
75	20240625	192700	43264895850	29800	29800	29800	29800	0
76	20240625	192600	43264895850	29800	29800	29800	29800	0
77	20240625	192500	43264895850	29800	29800	29800	29800	0
78	20240625	192400	43264895850	29800	29800	29800	29800	0
79	20240625	192300	43264895850	29800	29800	29800	29800	0
80	20240625	192200	43264895850	29800	29800	29800	29800	0
81	20240625	192100	43264895850	29800	29800	29800	29800	0
82	20240625	192000	43264895850	29800	29800	29800	29800	0
83	20240625	191900	43264895850	29800	29800	29800	29800	0
84	20240625	191800	43264895850	29800	29800	29800	29800	0
85	20240625	191700	43264895850	29800	29800	29800	29800	0
86	20240625	191600	43264895850	29800	29800	29800	29800	0
87	20240625	191500	43264895850	29800	29800	29800	29800	0
88	20240625	191400	43264895850	29800	29800	29800	29800	0
89	20240625	191300	43264895850	29800	29800	29800	29800	0
90	20240625	191200	43264895850	29800	29800	29800	29800	0
91	20240625	191100	43264895850	29800	29800	29800	29800	0
92	20240625	191000	43264895850	29800	29800	29800	29800	25154
93	20240625	190900	43264895850	29800	29800	29800	29800	0
94	20240625	190800	43264895850	29800	29800	29800	29800	0
95	20240625	190700	43264895850	29800	29800	29800	29800	0
96	20240625	190600	43264895850	29800	29800	29800	29800	0
97	20240625	190500	43264895850	29800	29800	29800	29800	0
98	20240625	190400	43264895850	29800	29800	29800	29800	0
99	20240625	190300	43264895850	29800	29800	29800	29800	0
100	20240625	190200	43264895850	29800	29800	29800	29800	0
101	20240625	190100	43264895850	29800	29800	29800	29800	0
102	20240625	190000	43264895850	29800	29800	29800	29800	0
103	20240625	185900	43264895850	29800	29800	29800	29800	0
104	20240625	185800	43264895850	29800	29800	29800	29800	0
105	20240625	185700	43264895850	29800	29800	29800	29800	0
106	20240625	185600	43264895850	29800	29800	29800	29800	0
107	20240625	185500	43264895850	29800	29800	29800	29800	0
108	20240625	185400	43264895850	29800	29800	29800	29800	0
109	20240625	185300	43264895850	29800	29800	29800	29800	0
110	20240625	185200	43264895850	29800	29800	29800	29800	0
111	20240625	185100	43264895850	29800	29800	29800	29800	0
112	20240625	185000	43264895850	29800	29800	29800	29800	0
113	20240625	184900	43264895850	29800	29800	29800	29800	0
114	20240625	184800	43264895850	29800	29800	29800	29800	0
115	20240625	184700	43264895850	29800	29800	29800	29800	0
116	20240625	184600	43264895850	29800	29800	29800	29800	0
117	20240625	184500	43264895850	29800	29800	29800	29800	0
118	20240625	184400	43264895850	29800	29800	29800	29800	0
119	20240625	184300	43264895850	29800	29800	29800	29800	0
120	20240625	184200	43264895850	29800	29800	29800	29800	0
121	20240625	184100	43264895850	29800	29800	29800	29800	0
122	20240625	184000	43264895850	29800	29800	29800	29800	25154
123	20240625	183900	43264895850	29800	29800	29800	29800	0
124	20240625	183800	43264895850	29800	29800	29800	29800	0
125	20240625	183700	43264895850	29800	29800	29800	29800	0
126	20240625	183600	43264895850	29800	29800	29800	29800	0
127	20240625	183500	43264895850	29800	29800	29800	29800	0
128	20240625	183400	43264895850	29800	29800	29800	29800	0
129	20240625	183300	43264895850	29800	29800	29800	29800	0
130	20240625	183200	43264895850	29800	29800	29800	29800	0
131	20240625	183100	43264895850	29800	29800	29800	29800	0
132	20240625	183000	43264895850	29800	29800	29800	29800	0
133	20240625	182900	43264895850	29800	29800	29800	29800	0
134	20240625	182800	43264895850	29800	29800	29800	29800	0
135	20240625	182700	43264895850	29800	29800	29800	29800	0
136	20240625	182600	43264895850	29800	29800	29800	29800	0
137	20240625	182500	43264895850	29800	29800	29800	29800	0
138	20240625	182400	43264895850	29800	29800	29800	29800	0
139	20240625	182300	43264895850	29800	29800	29800	29800	0
140	20240625	182200	43264895850	29800	29800	29800	29800	0
141	20240625	182100	43264895850	29800	29800	29800	29800	0
142	20240625	182000	43264895850	29800	29800	29800	29800	0
143	20240625	181900	43264895850	29800	29800	29800	29800	0
144	20240625	181800	43264895850	29800	29800	29800	29800	0
145	20240625	181700	43264895850	29800	29800	29800	29800	0
146	20240625	181600	43264895850	29800	29800	29800	29800	0
147	20240625	181500	43264895850	29800	29800	29800	29800	0
148	20240625	181400	43264895850	29800	29800	29800	29800	0
149	20240625	181300	43264895850	29800	29800	29800	29800	0
150	20240625	181200	43264895850	29800	29800	29800	29800	0
151	20240625	181100	43264895850	29800	29800	29800	29800	0
152	20240625	181000	43264895850	29800	29800	29800	29800	25154
153	20240625	180900	43264895850	29800	29800	29800	29800	0
154	20240625	180800	43264895850	29800	29800	29800	29800	0
155	20240625	180700	43264895850	29800	29800	29800	29800	0
156	20240625	180600	43264895850	29800	29800	29800	29800	0
157	20240625	180500	43264895850	29800	29800	29800	29800	0
158	20240625	180400	43264895850	29800	29800	29800	29800	0
159	20240625	180300	43264895850	29800	29800	29800	29800	0
160	20240625	180200	43264895850	29800	29800	29800	29800	0
161	20240625	180100	43264895850	29800	29800	29800	29800	0
162	20240625	180000	43264895850	29800	29800	29800	29800	0
163	20240625	175900	43264895850	29800	29800	29800	29800	0
164	20240625	175800	43264895850	29800	29800	29800	29800	0
165	20240625	175700	43264895850	29800	29800	29800	29800	0
166	20240625	175600	43264895850	29800	29800	29800	29800	0
167	20240625	175500	43264895850	29800	29800	29800	29800	0
168	20240625	175400	43264895850	29800	29800	29800	29800	0
169	20240625	175300	43264895850	29800	29800	29800	29800	0
170	20240625	175200	43264895850	29800	29800	29800	29800	0
171	20240625	175100	43264895850	29800	29800	29800	29800	0
172	20240625	175000	43264895850	29800	29800	29800	29800	0
173	20240625	174900	43264895850	29800	29800	29800	29800	0
174	20240625	174800	43264895850	29800	29800	29800	29800	0
175	20240625	174700	43264895850	29800	29800	29800	29800	0
176	20240625	174600	43264895850	29800	29800	29800	29800	0
177	20240625	174500	43264895850	29800	29800	29800	29800	0
178	20240625	174400	43264895850	29800	29800	29800	29800	0
179	20240625	174300	43264895850	29800	29800	29800	29800	0
180	20240625	174200	43264895850	29800	29800	29800	29800	0
181	20240625	174100	43264895850	29800	29800	29800	29800	0
182	20240625	174000	43264895850	29800	29800	29800	29800	25154
183	20240625	173900	43264895850	29800	29800	29800	29800	0
184	20240625	173800	43264895850	29800	29800	29800	29800	0
185	20240625	173700	43264895850	29800	29800	29800	29800	0
186	20240625	173600	43264895850	29800	29800	29800	29800	0
187	20240625	173500	43264895850	29800	29800	29800	29800	0
188	20240625	173400	43264895850	29800	29800	29800	29800	0
189	20240625	173300	43264895850	29800	29800	29800	29800	0
190	20240625	173200	43264895850	29800	29800	29800	29800	0
191	20240625	173100	43264895850	29800	29800	29800	29800	0
192	20240625	173000	43264895850	29800	29800	29800	29800	0
193	20240625	172900	43264895850	29800	29800	29800	29800	0
194	20240625	172800	43264895850	29800	29800	29800	29800	0
195	20240625	172700	43264895850	29800	29800	29800	29800	0
196	20240625	172600	43264895850	29800	29800	29800	29800	0
197	20240625	172500	43264895850	29800	29800	29800	29800	0
198	20240625	172400	43264895850	29800	29800	29800	29800	0
199	20240625	172300	43264895850	29800	29800	29800	29800	0
200	20240625	172200	43264895850	29800	29800	29800	29800	0
201	20240625	172100	43264895850	29800	29800	29800	29800	0
202	20240625	172000	43264895850	29800	29800	29800	29800	0
203	20240625	171900	43264895850	29800	29800	29800	29800	0
204	20240625	171800	43264895850	29800	29800	29800	29800	0
205	20240625	171700	43264895850	29800	29800	29800	29800	0
206	20240625	171600	43264895850	29800	29800	29800	29800	0
207	20240625	171500	43264895850	29800	29800	29800	29800	0
208	20240625	171400	43264895850	29800	29800	29800	29800	0
209	20240625	171300	43264895850	29800	29800	29800	29800	0
210	20240625	171200	43264895850	29800	29800	29800	29800	0
211	20240625	171100	43264895850	29800	29800	29800	29800	0
212	20240625	171000	43264895850	29800	29800	29800	29800	25154
213	20240625	170900	43264895850	29800	29800	29800	29800	0
214	20240625	170800	43264895850	29800	29800	29800	29800	0
215	20240625	170700	43264895850	29800	29800	29800	29800	0
216	20240625	170600	43264895850	29800	29800	29800	29800	0
217	20240625	170500	43264895850	29800	29800	29800	29800	0
218	20240625	170400	43264895850	29800	29800	29800	29800	0
219	20240625	170300	43264895850	29800	29800	29800	29800	0
220	20240625	170200	43264895850	29800	29800	29800	29800	0
221	20240625	170100	43264895850	29800	29800	29800	29800	0
222	20240625	170000	43264895850	29800	29800	29800	29800	0
223	20240625	165900	43264895850	29800	29800	29800	29800	0
224	20240625	165800	43264895850	29800	29800	29800	29800	0
225	20240625	165700	43264895850	29800	29800	29800	29800	0
226	20240625	165600	43264895850	29800	29800	29800	29800	0
227	20240625	165500	43264895850	29800	29800	29800	29800	0
228	20240625	165400	43264895850	29800	29800	29800	29800	0
229	20240625	165300	43264895850	29800	29800	29800	29800	0
230	20240625	165200	43264895850	29800	29800	29800	29800	0
231	20240625	165100	43264895850	29800	29800	29800	29800	0
232	20240625	165000	43264895850	29800	29800	29800	29800	0
233	20240625	164900	43264895850	29800	29800	29800	29800	0
234	20240625	164800	43264895850	29800	29800	29800	29800	0
235	20240625	164700	43264895850	29800	29800	29800	29800	0
236	20240625	164600	43264895850	29800	29800	29800	29800	0
237	20240625	164500	43264895850	29800	29800	29800	29800	0
238	20240625	164400	43264895850	29800	29800	29800	29800	0
239	20240625	164300	43264895850	29800	29800	29800	29800	0
240	20240625	164200	43264895850	29800	29800	29800	29800	0
241	20240625	164100	43264895850	29800	29800	29800	29800	0
242	20240625	164000	43264895850	29800	29800	29800	29800	25154
243	20240625	163900	43264895850	29800	29800	29800	29800	0
244	20240625	163800	43264895850	29800	29800	29800	29800	0
245	20240625	163700	43264895850	29800	29800	29800	29800	0
246	20240625	163600	43264895850	29800	29800	29800	29800	0
247	20240625	163500	43264895850	29800	29800	29800	29800	0
248	20240625	163400	43264895850	29800	29800	29800	29800	0
249	20240625	163300	43264895850	29800	29800	29800	29800	0
250	20240625	163200	43264895850	29800	29800	29800	29800	0
251	20240625	163100	43264895850	29800	29800	29800	29800	0
252	20240625	163000	43264895850	29800	29800	29800	29800	0
253	20240625	162900	43264895850	29800	29800	29800	29800	0
254	20240625	162800	43264895850	29800	29800	29800	29800	0
255	20240625	162700	43264895850	29800	29800	29800	29800	0
256	20240625	162600	43264895850	29800	29800	29800	29800	0
257	20240625	162500	43264895850	29800	29800	29800	29800	0
258	20240625	162400	43264895850	29800	29800	29800	29800	0
259	20240625	162300	43264895850	29800	29800	29800	29800	0
260	20240625	162200	43264895850	29800	29800	29800	29800	0
261	20240625	162100	43264895850	29800	29800	29800	29800	0
262	20240625	162000	43264895850	29800	29800	29800	29800	0
263	20240625	161900	43264895850	29800	29800	29800	29800	0
264	20240625	161800	43264895850	29800	29800	29800	29800	0
265	20240625	161700	43264895850	29800	29800	29800	29800	0
266	20240625	161600	43264895850	29800	29800	29800	29800	0
267	20240625	161500	43264895850	29800	29800	29800	29800	0
268	20240625	161400	43264895850	29800	29800	29800	29800	0
269	20240625	161300	43264895850	29800	29800	29800	29800	0
270	20240625	161200	43264895850	29800	29800	29800	29800	0
271	20240625	161100	43264895850	29800	29800	29800	29800	0
272	20240625	161000	43264895850	29800	29800	29800	29800	25154
273	20240625	160900	43264895850	29800	29800	29800	29800	0
274	20240625	160800	43264895850	29800	29800	29800	29800	0
275	20240625	160700	43264895850	29800	29800	29800	29800	0
276	20240625	160600	43264895850	29800	29800	29800	29800	0
277	20240625	160500	43264895850	29800	29800	29800	29800	0
278	20240625	160400	43264895850	29800	29800	29800	29800	0
279	20240625	160300	43264895850	29800	29800	29800	29800	0
280	20240625	160200	43264895850	29800	29800	29800	29800	0
281	20240625	160100	43264895850	29800	29800	29800	29800	0
282	20240625	160000	43264895850	29800	29800	29800	29800	0
283	20240625	155900	43264895850	29800	29800	29800	29800	0
284	20240625	155800	43264895850	29800	29800	29800	29800	0
285	20240625	155700	43264895850	29800	29800	29800	29800	0
286	20240625	155600	43264895850	29800	29800	29800	29800	0
287	20240625	155500	43264895850	29800	29800	29800	29800	0
288	20240625	155400	43264895850	29800	29800	29800	29800	0
289	20240625	155300	43264895850	29800	29800	29800	29800	0
290	20240625	155200	43264895850	29800	29800	29800	29800	0
291	20240625	155100	43264895850	29800	29800	29800	29800	0
292	20240625	155000	43264895850	29800	29800	29800	29800	0
293	20240625	154900	43264895850	29800	29800	29800	29800	0
294	20240625	154800	43264895850	29800	29800	29800	29800	0
295	20240625	154700	43264895850	29800	29800	29800	29800	0
296	20240625	154600	43264895850	29800	29800	29800	29800	0
297	20240625	154500	43264895850	29800	29800	29800	29800	0
298	20240625	154400	43264895850	29800	29800	29800	29800	0
299	20240625	154300	43264895850	29800	29800	29800	29800	0
300	20240625	154200	43264895850	29800	29800	29800	29800	0
301	20240625	154100	43264895850	29800	29800	29800	29800	0
302	20240625	154000	43264895850	29800	29800	29800	29800	25154
303	20240625	153900	43264895850	29800	29800	29800	29800	0
304	20240625	153800	43264895850	29800	29800	29800	29800	0
305	20240625	153700	43264895850	29800	29800	29800	29800	0
306	20240625	153600	43264895850	29800	29800	29800	29800	0
307	20240625	153500	43264895850	29800	29800	29800	29800	0
308	20240625	153400	43264895850	29800	29800	29800	29800	0
309	20240625	153300	43264895850	29800	29800	29800	29800	0
310	20240625	153200	43264895850	29800	29800	29800	29800	0
311	20240625	153100	43264895850	29800	29800	29800	29800	0
312	20240625	153000	43264895850	29800	29800	29800	29800	25154
313	20240625	152900	42515306650	29600	29600	29600	29600	0
314	20240625	152800	42515306650	29600	29600	29600	29600	0
315	20240625	152700	42515306650	29600	29600	29600	29600	0
316	20240625	152600	42515306650	29600	29600	29600	29600	0
317	20240625	152500	42515306650	29600	29600	29600	29600	0
318	20240625	152400	42515306650	29600	29600	29600	29600	0
319	20240625	152300	42515306650	29600	29600	29600	29600	0
320	20240625	152200	42515306650	29600	29600	29600	29600	0
321	20240625	152100	42515306650	29600	29600	29600	29600	0
322	20240625	152000	42515306650	29600	29600	29600	29600	0
323	20240625	151900	42515306650	29600	29550	29650	29450	5329
324	20240625	151800	42357782950	29450	29750	29800	29400	10450
325	20240625	151700	42048860800	29750	29750	29850	29700	8561
326	20240625	151600	41794162900	29700	29900	29950	29700	6748
327	20240625	151500	41593059600	29900	29950	30000	29900	1154
328	20240625	151400	41558491450	30000	29900	30000	29850	4971
329	20240625	151300	41409837950	29950	30000	30000	29850	6215
330	20240625	151200	41224003500	29950	30000	30050	29950	4817
331	20240625	151100	41079549900	30000	30200	30250	30000	6416
332	20240625	151000	40886368700	30200	30250	30300	30200	3546
333	20240625	150900	40779200400	30250	30200	30300	30200	5603
334	20240625	150800	40609770250	30250	30300	30350	30100	5379
335	20240625	150700	40447036500	30300	30150	30350	30100	17375
336	20240625	150600	39921933200	30150	30150	30200	30100	6037
337	20240625	150500	39739999550	30150	30000	30200	30000	9992
338	20240625	150400	39439282800	30000	30150	30200	29950	2373
339	20240625	150300	39367988900	30150	29950	30200	29900	8270
340	20240625	150200	39119141650	29950	29950	30050	29900	3355
341	20240625	150100	39018630100	29950	29950	30000	29900	2609
342	20240625	150000	38940451700	29900	29850	29950	29800	6516
343	20240625	145900	38745746250	29850	30050	30150	29850	13622
344	20240625	145800	38336854050	30050	29800	30050	29800	6753
345	20240625	145700	38134697250	29850	30050	30100	29800	16785
346	20240625	145600	37633452100	30050	30100	30200	30050	7203
347	20240625	145500	37416404200	30150	30350	30350	30000	15326
348	20240625	145400	36953985400	30350	30200	30450	30100	27069
349	20240625	145300	36133469100	30150	30000	30300	29850	24171
350	20240625	145200	35405162250	30000	29800	30000	29800	26997
351	20240625	145100	34597214350	29800	29850	29850	29800	4368
352	20240625	145000	34466925950	29800	29750	29850	29700	6379
353	20240625	144900	34276912350	29700	29850	29900	29700	19737
354	20240625	144800	33688618000	29850	29650	29850	29550	27525
355	20240625	144700	32870715500	29650	29150	29700	29100	42367
356	20240625	144600	31624336250	29150	28950	29150	28950	5256
357	20240625	144500	31471605900	28950	28850	28950	28850	567
358	20240625	144400	31455228500	28850	28800	28850	28800	1471
359	20240625	144300	31412848050	28750	28800	28800	28750	239
360	20240625	144200	31405974550	28750	28750	28800	28750	3750
361	20240625	144100	31298136550	28750	28750	28800	28750	3279
362	20240625	144000	31203801400	28750	28800	28800	28750	1333
363	20240625	143900	31165463000	28750	28800	28800	28750	3677
364	20240625	143800	31059617400	28800	28850	28850	28800	3207
365	20240625	143700	30967194650	28850	28950	28950	28850	899
366	20240625	143600	30941237600	28900	28950	28950	28900	721
367	20240625	143500	30920379500	28950	28950	28950	28900	1584
368	20240625	143400	30874526050	28950	28900	28950	28900	2926
369	20240625	143300	30789953700	28900	28950	28950	28900	2581
370	20240625	143200	30715359400	28900	28950	28950	28900	220
371	20240625	143100	30708999950	28950	28900	29000	28900	1096
372	20240625	143000	30677263950	28900	28950	28950	28900	620
373	20240625	142900	30659337850	28900	28950	28950	28900	1226
374	20240625	142800	30623903950	28900	28950	28950	28900	950
375	20240625	142700	30596403750	28950	29000	29050	28950	1970
376	20240625	142600	30539277950	29000	29000	29050	29000	1956
377	20240625	142500	30482478850	29000	29050	29100	29000	954
378	20240625	142400	30454771300	29050	29050	29050	29050	377
379	20240625	142300	30443819450	29050	29050	29100	29050	592
380	20240625	142200	30426615750	29100	29050	29100	29050	1418
381	20240625	142100	30385366300	29050	29050	29100	29050	455
382	20240625	142000	30372146250	29050	29050	29100	29050	955
383	20240625	141900	30344385100	29000	29000	29050	29000	219
384	20240625	141800	30338034050	29050	29000	29050	29000	375
385	20240625	141700	30327143700	29000	29000	29050	28900	1041
386	20240625	141600	30297000600	28950	29000	29050	28950	607
387	20240625	141500	30279396600	29000	29000	29000	28950	328
388	20240625	141400	30269885250	29000	29000	29050	29000	154
389	20240625	141300	30265418350	29000	29000	29100	29000	286
390	20240625	141200	30257111600	29000	29000	29100	29000	570
391	20240625	141100	30240574700	29000	29000	29000	29000	322
392	20240625	141000	30231236700	29050	29050	29050	29000	601
393	20240625	140900	30213794950	29050	29050	29100	29000	197
394	20240625	140800	30208071150	29100	29000	29100	29000	478
395	20240625	140700	30194193100	29000	29000	29050	29000	124
396	20240625	140600	30190595400	29100	28900	29150	28900	992
397	20240625	140500	30161743750	28900	29000	29100	28850	925
398	20240625	140400	30134870700	29000	28900	29100	28850	1044
399	20240625	140300	30104633050	28900	29050	29050	28850	3017
400	20240625	140200	30017475050	29050	29000	29050	28950	690
401	20240625	140100	29997472100	29000	28950	29050	28950	1183
402	20240625	140000	29963220950	29000	28950	29050	28950	954
403	20240625	135900	29935565200	28950	28950	29000	28950	802
404	20240625	135800	29912346650	29000	29000	29050	29000	256
405	20240625	135700	29904922150	29000	29000	29000	28950	510
406	20240625	135600	29890132750	29000	29050	29100	29000	118
407	20240625	135500	29886704700	29050	29050	29050	29000	828
408	20240625	135400	29862678150	29000	29000	29050	29000	489
409	20240625	135300	29848496600	29000	29000	29000	28950	2250
410	20240625	135200	29783318850	29000	29000	29000	29000	1059
411	20240625	135100	29752607850	29000	29100	29100	29000	385
412	20240625	135000	29741425650	29100	29050	29100	29000	1008
413	20240625	134900	29712108100	29050	29100	29100	29050	312
414	20240625	134800	29703041850	29100	29050	29200	29050	1271
415	20240625	134700	29666049250	29100	29050	29100	29000	1770
416	20240625	134600	29614646350	29050	29100	29100	29050	506
417	20240625	134500	29599932400	29100	29050	29100	29050	1328
418	20240625	134400	29561352600	29050	29150	29150	29050	714
419	20240625	134300	29540572700	29150	29250	29250	29150	2340
420	20240625	134200	29472233950	29300	29400	29400	29300	8039
421	20240625	134100	29236163550	29400	29400	29400	29350	2642
422	20240625	134000	29158537650	29400	29400	29450	29350	2046
423	20240625	133900	29098393250	29400	29350	29400	29350	6332
424	20240625	133800	28912290550	29350	29400	29400	29350	2771
425	20240625	133700	28830863100	29400	29350	29400	29300	7245
426	20240625	133600	28618202100	29300	29200	29350	29200	11084
427	20240625	133500	28293564200	29200	29200	29250	29200	2430
428	20240625	133400	28222534400	29250	29200	29250	29200	1028
429	20240625	133300	28192476050	29250	29150	29250	29150	1138
430	20240625	133200	28159252400	29150	29200	29200	29150	419
431	20240625	133100	28147026700	29200	29200	29250	29150	1717
432	20240625	133000	28096909150	29200	29150	29250	29150	1938
433	20240625	132900	28040319250	29150	29150	29200	29150	346
434	20240625	132800	28030231850	29150	29100	29200	29100	895
435	20240625	132700	28004142750	29150	29100	29150	29050	2564
436	20240625	132600	27929448450	29100	29100	29150	29100	802
437	20240625	132500	27906110100	29100	29050	29100	29050	733
438	20240625	132400	27884786250	29050	29050	29100	29050	405
439	20240625	132300	27873009550	29050	29100	29100	29050	2009
440	20240625	132200	27814549400	29100	29050	29100	29000	495
441	20240625	132100	27800175000	29050	29050	29050	29000	1224
442	20240625	132000	27764632600	29000	29000	29050	29000	1217
443	20240625	131900	27729313000	29000	29000	29100	29000	1197
444	20240625	131800	27694563500	29050	29050	29050	29000	890
445	20240625	131700	27668712950	29050	29050	29100	29050	227
446	20240625	131600	27662116100	29050	29050	29100	29000	1432
447	20240625	131500	27620566900	29050	29000	29100	29000	596
448	20240625	131400	27603255450	29000	29000	29000	28950	1276
449	20240625	131300	27566251850	28950	29000	29000	28950	859
450	20240625	131200	27541375050	29000	28950	29050	28950	974
451	20240625	131100	27513128900	28950	29050	29050	28950	692
452	20240625	131000	27493054950	29050	29100	29100	29000	4360
453	20240625	130900	27366481850	29100	29250	29250	29050	3020
454	20240625	130800	27278350400	29250	29300	29350	29200	2587
455	20240625	130700	27202620650	29300	29400	29400	29300	3958
456	20240625	130600	27086324750	29400	29400	29450	29400	1373
457	20240625	130500	27045922450	29400	29450	29450	29400	3292
458	20240625	130400	26949019750	29450	29400	29450	29350	6206
459	20240625	130300	26766426850	29400	29350	29400	29300	6564
460	20240625	130200	26573701100	29400	29100	29400	29050	23862
461	20240625	130100	25876954400	29100	29000	29100	29000	2321
462	20240625	130000	25809534800	29050	28950	29050	28950	2468
463	20240625	125900	25737924000	28950	28950	29000	28950	675
464	20240625	125800	25718368500	28950	28950	29000	28950	839
465	20240625	125700	25694079350	28950	28950	29000	28950	313
466	20240625	125600	25685017500	28950	28950	29000	28950	393
467	20240625	125500	25673639950	28950	28950	29000	28950	655
468	20240625	125400	25654677500	28950	29000	29050	28950	1778
469	20240625	125300	25603079100	29000	29100	29100	29000	1533
470	20240625	125200	25558582400	29050	29100	29100	29050	1090
471	20240625	125100	25526908300	29050	28950	29100	28950	7342
472	20240625	125000	25313897850	28950	28950	29000	28950	3550
473	20240625	124900	25210984100	28950	28950	29000	28900	2951
474	20240625	124800	25125523900	28850	28900	28950	28850	1309
475	20240625	124700	25087670200	28850	28900	28950	28800	1362
476	20240625	124600	25048337150	28900	28900	28950	28900	2668
477	20240625	124500	24971127650	28900	28900	28950	28800	1383
478	20240625	124400	24931160350	28900	28850	28900	28750	2458
479	20240625	124300	24860274900	28750	28850	28850	28750	1534
480	20240625	124200	24816104350	28850	28850	28850	28800	1411
481	20240625	124100	24775462450	28850	28850	28900	28800	2541
482	20240625	124000	24702179800	28900	28900	28950	28900	660
483	20240625	123900	24683104350	28900	28950	28950	28900	255
484	20240625	123800	24675724450	28950	28900	28950	28900	1043
485	20240625	123700	24645540550	28900	28950	29000	28900	779
486	20240625	123600	24622984050	28950	28950	29000	28950	2712
487	20240625	123500	24544438000	28950	28950	29000	28950	951
488	20240625	123400	24516906150	28950	28950	29000	28950	653
489	20240625	123300	24497993150	29000	28950	29000	28950	1053
490	20240625	123200	24467497300	29000	29000	29000	28900	683
491	20240625	123100	24447728200	29000	28850	29000	28800	4774
492	20240625	123000	24309654650	28850	28900	28900	28850	1025
493	20240625	122900	24280041850	28900	28850	28950	28850	1257
494	20240625	122800	24243733050	28900	28900	28950	28850	1181
495	20240625	122700	24209578650	28900	28900	28950	28900	669
496	20240625	122600	24190242750	28900	28950	29000	28900	1625
497	20240625	122500	24143189750	28950	29000	29000	28900	1527
498	20240625	122400	24098983550	29000	28950	29000	28900	1956
499	20240625	122300	24042374550	28950	28900	28950	28900	4731
500	20240625	122200	23905449800	28900	28900	28900	28850	2368
501	20240625	122100	23837026350	28900	28900	28900	28850	440
502	20240625	122000	23824313850	28900	28900	28900	28850	1659
503	20240625	121900	23776381550	28900	28800	28900	28800	17195
504	20240625	121800	23280107900	28800	28700	28800	28700	1531
505	20240625	121700	23236065900	28700	28700	28750	28700	383
506	20240625	121600	23225066700	28700	28750	28800	28700	2073
507	20240625	121500	23165464950	28750	28700	28800	28700	669
508	20240625	121400	23146216350	28700	28700	28750	28700	2646
509	20240625	121300	23070173550	28700	28750	28750	28700	526
510	20240625	121200	23055075800	28750	28650	28750	28650	1789
511	20240625	121100	23003738300	28650	28650	28700	28550	735
512	20240625	121000	22982660800	28700	28700	28750	28700	417
513	20240625	120900	22970691400	28750	28500	28750	28450	9633
514	20240625	120800	22694559000	28500	28450	28600	28400	1068
515	20240625	120700	22664094800	28500	28450	28500	28400	858
516	20240625	120600	22639689100	28450	28450	28500	28450	980
517	20240625	120500	22611784350	28450	28500	28500	28450	1321
518	20240625	120400	22574169550	28500	28500	28550	28500	791
519	20240625	120300	22551622950	28500	28550	28550	28500	267
520	20240625	120200	22544005700	28550	28500	28550	28500	836
521	20240625	120100	22520145550	28500	28500	28550	28450	1608
522	20240625	120000	22474267350	28500	28450	28500	28450	433
523	20240625	115900	22461932500	28450	28500	28500	28450	272
524	20240625	115800	22454192750	28500	28450	28500	28400	210
525	20240625	115700	22448220250	28500	28500	28500	28450	783
526	20240625	115600	22425940800	28500	28550	28600	28500	634
527	20240625	115500	22407849800	28550	28550	28600	28550	1050
528	20240625	115400	22377866300	28550	28600	28650	28550	134
529	20240625	115300	22374034200	28550	28600	28650	28550	493
530	20240625	115200	22359932700	28650	28600	28650	28550	1990
531	20240625	115100	22302949350	28600	28600	28650	28600	628
532	20240625	115000	22284967850	28600	28600	28650	28550	1276
533	20240625	114900	22248460250	28550	28550	28600	28500	303
534	20240625	114800	22239814250	28500	28450	28550	28450	1653
535	20240625	114700	22192698150	28450	28450	28500	28450	726
536	20240625	114600	22172042450	28500	28450	28500	28450	459
537	20240625	114500	22158982850	28500	28500	28500	28450	963
538	20240625	114400	22131541400	28500	28450	28500	28450	302
539	20240625	114300	22122939500	28450	28400	28450	28400	938
540	20240625	114200	22096260800	28400	28500	28500	28400	691
541	20240625	114100	22076602500	28450	28500	28500	28450	1297
542	20240625	114000	22039691450	28500	28550	28600	28500	721
543	20240625	113900	22019129700	28550	28550	28600	28550	549
544	20240625	113800	22003447900	28550	28600	28600	28550	673
545	20240625	113700	21984202100	28600	28550	28600	28550	752
546	20240625	113600	21962715300	28600	28600	28600	28550	236
547	20240625	113500	21955972650	28650	28550	28650	28500	486
548	20240625	113400	21942080350	28500	28600	28650	28450	2360
549	20240625	113300	21874741000	28600	28700	28700	28600	712
550	20240625	113200	21854357050	28700	28800	28800	28650	2179
551	20240625	113100	21791739750	28800	28850	28850	28800	7720
552	20240625	113000	21569080250	28800	28750	28850	28750	2271
553	20240625	112900	21503643350	28750	28750	28800	28700	2475
554	20240625	112800	21432486650	28750	28750	28750	28700	1949
555	20240625	112700	21376485100	28700	28650	28750	28650	1732
556	20240625	112600	21326769500	28700	28650	28700	28650	486
557	20240625	112500	21312834850	28650	28700	28700	28650	1536
558	20240625	112400	21268802850	28700	28600	28700	28600	3806
559	20240625	112300	21159758500	28600	28550	28600	28500	655
560	20240625	112200	21141042850	28500	28500	28600	28450	264
561	20240625	112100	21133514000	28600	28500	28600	28500	3445
562	20240625	112000	21035095450	28550	28450	28550	28450	1102
563	20240625	111900	21003692850	28450	28400	28550	28400	1145
564	20240625	111800	20971052600	28400	28450	28500	28300	2355
565	20240625	111700	20904224800	28500	28400	28550	28400	357
566	20240625	111600	20894073550	28400	28400	28400	28400	1106
567	20240625	111500	20862663150	28400	28350	28450	28350	710
568	20240625	111400	20842529500	28350	28450	28500	28350	1780
569	20240625	111300	20792015450	28450	28600	28600	28400	731
570	20240625	111200	20771154000	28600	28550	28600	28500	376
571	20240625	111100	20760417150	28550	28650	28700	28550	1831
572	20240625	111000	20707963000	28650	28550	28700	28550	4288
573	20240625	110900	20585075850	28550	28350	28550	28300	1261
574	20240625	110800	20549202500	28300	28250	28350	28200	2773
575	20240625	110700	20470891550	28250	28400	28400	28200	3579
576	20240625	110600	20369634650	28350	28450	28450	28350	563
577	20240625	110500	20353642600	28450	28500	28500	28400	1751
578	20240625	110400	20303844350	28500	28500	28550	28500	791
579	20240625	110300	20281295600	28550	28600	28600	28500	972
580	20240625	110200	20253574550	28550	28700	28700	28550	4652
581	20240625	110100	20120373200	28700	28700	28700	28650	7184
582	20240625	110000	19914424800	28650	28550	28700	28450	3412
583	20240625	105900	19816798450	28550	28400	28600	28300	5976
584	20240625	105800	19647281400	28350	28600	28600	28250	10463
585	20240625	105700	19349796150	28600	28950	28950	28600	5780
586	20240625	105600	19183581450	28900	29050	29050	28900	7882
587	20240625	105500	18954905450	29050	29000	29100	28950	11735
588	20240625	105400	18614417350	29000	28750	29000	28750	11438
589	20240625	105300	18283484050	28750	28600	28800	28600	12699
590	20240625	105200	17919108800	28650	28550	28650	28500	6873
591	20240625	105100	17722646250	28550	28500	28550	28400	5968
592	20240625	105000	17552592100	28450	28400	28500	28300	10878
593	20240625	104900	17243635600	28400	28100	28400	28100	14905
594	20240625	104800	16822454700	28100	27900	28100	27900	757
595	20240625	104700	16801242650	28100	28150	28150	27900	3202
596	20240625	104600	16711319000	28150	28200	28250	28150	6095
597	20240625	104500	16539444150	28150	28100	28200	28100	2104
598	20240625	104400	16480210900	28100	28200	28250	28100	3164
599	20240625	104300	16391117200	28200	28200	28300	28150	6075
600	20240625	104200	16219638850	28200	27750	28200	27700	11197
601	20240625	104100	15907014800	27750	27450	27800	27450	12653
602	20240625	104000	15558355350	27400	27400	27450	27350	3240
603	20240625	103900	15469494600	27400	27450	27450	27350	371
604	20240625	103800	15459329250	27400	27350	27450	27350	978
605	20240625	103700	15432524300	27400	27350	27400	27300	992
606	20240625	103600	15405375950	27350	27350	27450	27350	1659
607	20240625	103500	15359960950	27350	27350	27400	27350	743
608	20240625	103400	15339633400	27350	27450	27450	27350	934
609	20240625	103300	15314018000	27400	27400	27450	27400	523
610	20240625	103200	15299682250	27450	27450	27500	27400	2230
611	20240625	103100	15238471400	27400	27350	27400	27350	1124
612	20240625	103000	15207689900	27350	27350	27400	27300	2858
613	20240625	102900	15129500450	27350	27300	27400	27250	1469
614	20240625	102800	15089352850	27250	27250	27250	27150	2122
615	20240625	102700	15031573450	27250	27150	27250	27100	705
616	20240625	102600	15012411900	27150	27100	27250	27100	1814
617	20240625	102500	14963035550	27100	27200	27250	27100	1455
618	20240625	102400	14923485600	27200	27250	27250	27200	1794
619	20240625	102300	14874679250	27250	27250	27300	27200	715
620	20240625	102200	14855203500	27250	27350	27350	27200	2666
621	20240625	102100	14782488200	27350	27300	27400	27300	1633
622	20240625	102000	14737805950	27300	27250	27350	27200	2284
623	20240625	101900	14675536250	27300	27300	27350	27250	1680
624	20240625	101800	14629730200	27300	27300	27400	27200	3701
625	20240625	101700	14528554100	27300	27200	27300	27200	7410
626	20240625	101600	14326808650	27200	27000	27250	27000	5110
627	20240625	101500	14188191850	27000	26900	27000	26850	5243
628	20240625	101400	14046878000	26850	26750	26900	26750	2897
629	20240625	101300	13969186800	26750	26600	26800	26600	1520
630	20240625	101200	13928638150	26600	26600	26650	26550	1462
631	20240625	101100	13889761500	26600	26550	26650	26550	998
632	20240625	101000	13863228300	26600	26550	26600	26550	1580
633	20240625	100900	13821260400	26600	26650	26650	26550	1097
634	20240625	100800	13792119000	26650	26600	26650	26550	667
635	20240625	100700	13774379400	26650	26750	26750	26500	4578
636	20240625	100600	13652422200	26750	26650	26750	26600	3516
637	20240625	100500	13558666200	26650	26500	26700	26500	4185
638	20240625	100400	13447433600	26500	26500	26500	26450	2734
639	20240625	100300	13375067900	26450	26500	26550	26400	8299
640	20240625	100200	13155543650	26500	26500	26550	26400	7342
641	20240625	100100	12961150200	26550	26600	26650	26500	6141
642	20240625	100000	12798112650	26600	26700	26700	26600	5254
643	20240625	095900	12658270600	26650	26700	26750	26650	4053
644	20240625	095800	12550069650	26700	26700	26750	26700	647
645	20240625	095700	12532794650	26750	26750	26800	26700	881
646	20240625	095600	12509229250	26700	26700	26750	26650	2816
647	20240625	095500	12434041600	26650	26950	26950	26650	7605
648	20240625	095400	12230283200	26950	27000	27050	26950	4598
649	20240625	095300	12106186450	27050	27050	27050	27000	3678
650	20240625	095200	12006827900	27050	27050	27100	27050	3450
651	20240625	095100	11913365400	27050	27050	27100	27050	913
652	20240625	095000	11888666250	27050	27100	27100	27050	902
653	20240625	094900	11864230950	27100	27050	27100	27050	783
654	20240625	094800	11843013850	27100	27050	27100	27000	4701
655	20240625	094700	11715895550	27050	27050	27050	26950	5017
656	20240625	094600	11580332450	27000	26950	27050	26950	6025
657	20240625	094500	11417663850	26950	26900	26950	26900	715
658	20240625	094400	11398422550	26900	26900	26950	26850	2957
659	20240625	094300	11318819850	26900	26850	26950	26800	2501
660	20240625	094200	11251642100	26850	26750	26850	26700	8203
661	20240625	094100	11032221550	26750	26800	26800	26650	3110
662	20240625	094000	10949109750	26800	26700	26850	26650	6280
663	20240625	093900	10781266650	26700	26650	26700	26550	4466
664	20240625	093800	10662267250	26600	26450	26600	26400	5248
665	20240625	093700	10523250500	26500	26350	26550	26350	14644
666	20240625	093600	10136665250	26300	26450	26450	26300	9500
667	20240625	093500	9886308400	26450	26400	26450	26300	22581
668	20240625	093400	9290532900	26450	26500	26550	26400	18004
669	20240625	093300	8814146400	26500	26950	26950	26500	52601
670	20240625	093200	7410250250	26950	27000	27000	26950	7783
671	20240625	093100	7200357300	26950	27050	27100	26950	5456
672	20240625	093000	7052964600	27100	27050	27150	27050	2361
673	20240625	092900	6989006450	27150	27150	27350	27000	16463
674	20240625	092800	6543685900	27350	27400	27450	27150	3254
675	20240625	092700	6454959700	27450	27400	27500	27400	400
676	20240625	092600	6443967650	27500	27400	27550	27400	3738
677	20240625	092500	6341201150	27350	27300	27400	27250	2198
678	20240625	092400	6281197750	27300	27150	27300	27150	3903
679	20240625	092300	6174863700	27200	27200	27250	27150	1990
680	20240625	092200	6120739200	27150	27100	27200	27100	1733
681	20240625	092100	6073675850	27100	27200	27200	27050	12795
682	20240625	092000	5727088800	27150	27200	27250	27100	2514
683	20240625	091900	5658739500	27200	27100	27200	27000	9649
684	20240625	091800	5397515450	27150	27250	27300	27100	6359
685	20240625	091700	5224751300	27300	27150	27300	27050	9364
686	20240625	091600	4970681650	27100	27250	27250	27100	9763
687	20240625	091500	4705477750	27250	27450	27500	27200	8664
688	20240625	091400	4468640000	27450	27600	27650	27450	8247
689	20240625	091300	4241398100	27550	27650	27750	27500	3543
690	20240625	091200	4143630700	27650	27750	27750	27650	4240
691	20240625	091100	4026117850	27800	27700	27850	27700	5002
692	20240625	091000	3887131750	27750	27800	27850	27750	3895
693	20240625	090900	3778968400	27750	27600	27800	27600	3503
694	20240625	090800	3682004000	27600	27500	27650	27500	7146
695	20240625	090700	3484951150	27600	27500	27650	27500	7535
696	20240625	090600	3277402050	27550	27150	27600	27050	8465
697	20240625	090500	3046506600	27100	26950	27200	26900	18937
698	20240625	090400	2534540000	26950	27400	27450	26900	33447
699	20240625	090300	1627531450	27350	27800	27800	27350	24424
700	20240625	090200	953465000	28000	27750	28300	27750	10314
701	20240625	090100	666378650	27750	27800	28050	27700	10419
702	20240625	090000	377154650	27850	28000	28400	27800	13382