KissMeData/257720/min/candle-20240620.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240620	205100	57952918500	50000	50000	50000	50000	13751
3	20240620	205000	57952918500	50000	50000	50000	50000	0
4	20240620	204900	57952918500	50000	50000	50000	50000	0
5	20240620	204800	57952918500	50000	50000	50000	50000	0
6	20240620	204700	57952918500	50000	50000	50000	50000	0
7	20240620	204600	57952918500	50000	50000	50000	50000	0
8	20240620	204500	57952918500	50000	50000	50000	50000	0
9	20240620	204400	57952918500	50000	50000	50000	50000	0
10	20240620	204300	57952918500	50000	50000	50000	50000	0
11	20240620	204200	57952918500	50000	50000	50000	50000	0
12	20240620	204100	57952918500	50000	50000	50000	50000	0
13	20240620	204000	57952918500	50000	50000	50000	50000	0
14	20240620	203900	57952918500	50000	50000	50000	50000	0
15	20240620	203800	57952918500	50000	50000	50000	50000	0
16	20240620	203700	57952918500	50000	50000	50000	50000	0
17	20240620	203600	57952918500	50000	50000	50000	50000	0
18	20240620	203500	57952918500	50000	50000	50000	50000	0
19	20240620	203400	57952918500	50000	50000	50000	50000	0
20	20240620	203300	57952918500	50000	50000	50000	50000	0
21	20240620	203200	57952918500	50000	50000	50000	50000	0
22	20240620	203100	57952918500	50000	50000	50000	50000	0
23	20240620	203000	57952918500	50000	50000	50000	50000	0
24	20240620	202900	57952918500	50000	50000	50000	50000	0
25	20240620	202800	57952918500	50000	50000	50000	50000	0
26	20240620	202700	57952918500	50000	50000	50000	50000	0
27	20240620	202600	57952918500	50000	50000	50000	50000	0
28	20240620	202500	57952918500	50000	50000	50000	50000	0
29	20240620	202400	57952918500	50000	50000	50000	50000	0
30	20240620	202300	57952918500	50000	50000	50000	50000	0
31	20240620	202200	57952918500	50000	50000	50000	50000	0
32	20240620	202100	57952918500	50000	50000	50000	50000	13751
33	20240620	202000	57952918500	50000	50000	50000	50000	0
34	20240620	201900	57952918500	50000	50000	50000	50000	0
35	20240620	201800	57952918500	50000	50000	50000	50000	0
36	20240620	201700	57952918500	50000	50000	50000	50000	0
37	20240620	201600	57952918500	50000	50000	50000	50000	0
38	20240620	201500	57952918500	50000	50000	50000	50000	0
39	20240620	201400	57952918500	50000	50000	50000	50000	0
40	20240620	201300	57952918500	50000	50000	50000	50000	0
41	20240620	201200	57952918500	50000	50000	50000	50000	0
42	20240620	201100	57952918500	50000	50000	50000	50000	0
43	20240620	201000	57952918500	50000	50000	50000	50000	0
44	20240620	200900	57952918500	50000	50000	50000	50000	0
45	20240620	200800	57952918500	50000	50000	50000	50000	0
46	20240620	200700	57952918500	50000	50000	50000	50000	0
47	20240620	200600	57952918500	50000	50000	50000	50000	0
48	20240620	200500	57952918500	50000	50000	50000	50000	0
49	20240620	200400	57952918500	50000	50000	50000	50000	0
50	20240620	200300	57952918500	50000	50000	50000	50000	0
51	20240620	200200	57952918500	50000	50000	50000	50000	0
52	20240620	200100	57952918500	50000	50000	50000	50000	0
53	20240620	200000	57952918500	50000	50000	50000	50000	0
54	20240620	195900	57952918500	50000	50000	50000	50000	0
55	20240620	195800	57952918500	50000	50000	50000	50000	0
56	20240620	195700	57952918500	50000	50000	50000	50000	0
57	20240620	195600	57952918500	50000	50000	50000	50000	0
58	20240620	195500	57952918500	50000	50000	50000	50000	0
59	20240620	195400	57952918500	50000	50000	50000	50000	0
60	20240620	195300	57952918500	50000	50000	50000	50000	0
61	20240620	195200	57952918500	50000	50000	50000	50000	0
62	20240620	195100	57952918500	50000	50000	50000	50000	13751
63	20240620	195000	57952918500	50000	50000	50000	50000	0
64	20240620	194900	57952918500	50000	50000	50000	50000	0
65	20240620	194800	57952918500	50000	50000	50000	50000	0
66	20240620	194700	57952918500	50000	50000	50000	50000	0
67	20240620	194600	57952918500	50000	50000	50000	50000	0
68	20240620	194500	57952918500	50000	50000	50000	50000	0
69	20240620	194400	57952918500	50000	50000	50000	50000	0
70	20240620	194300	57952918500	50000	50000	50000	50000	0
71	20240620	194200	57952918500	50000	50000	50000	50000	0
72	20240620	194100	57952918500	50000	50000	50000	50000	0
73	20240620	194000	57952918500	50000	50000	50000	50000	0
74	20240620	193900	57952918500	50000	50000	50000	50000	0
75	20240620	193800	57952918500	50000	50000	50000	50000	0
76	20240620	193700	57952918500	50000	50000	50000	50000	0
77	20240620	193600	57952918500	50000	50000	50000	50000	0
78	20240620	193500	57952918500	50000	50000	50000	50000	0
79	20240620	193400	57952918500	50000	50000	50000	50000	0
80	20240620	193300	57952918500	50000	50000	50000	50000	0
81	20240620	193200	57952918500	50000	50000	50000	50000	0
82	20240620	193100	57952918500	50000	50000	50000	50000	0
83	20240620	193000	57952918500	50000	50000	50000	50000	0
84	20240620	192900	57952918500	50000	50000	50000	50000	0
85	20240620	192800	57952918500	50000	50000	50000	50000	0
86	20240620	192700	57952918500	50000	50000	50000	50000	0
87	20240620	192600	57952918500	50000	50000	50000	50000	0
88	20240620	192500	57952918500	50000	50000	50000	50000	0
89	20240620	192400	57952918500	50000	50000	50000	50000	0
90	20240620	192300	57952918500	50000	50000	50000	50000	0
91	20240620	192200	57952918500	50000	50000	50000	50000	0
92	20240620	192100	57952918500	50000	50000	50000	50000	13751
93	20240620	192000	57952918500	50000	50000	50000	50000	0
94	20240620	191900	57952918500	50000	50000	50000	50000	0
95	20240620	191800	57952918500	50000	50000	50000	50000	0
96	20240620	191700	57952918500	50000	50000	50000	50000	0
97	20240620	191600	57952918500	50000	50000	50000	50000	0
98	20240620	191500	57952918500	50000	50000	50000	50000	0
99	20240620	191400	57952918500	50000	50000	50000	50000	0
100	20240620	191300	57952918500	50000	50000	50000	50000	0
101	20240620	191200	57952918500	50000	50000	50000	50000	0
102	20240620	191100	57952918500	50000	50000	50000	50000	0
103	20240620	191000	57952918500	50000	50000	50000	50000	0
104	20240620	190900	57952918500	50000	50000	50000	50000	0
105	20240620	190800	57952918500	50000	50000	50000	50000	0
106	20240620	190700	57952918500	50000	50000	50000	50000	0
107	20240620	190600	57952918500	50000	50000	50000	50000	0
108	20240620	190500	57952918500	50000	50000	50000	50000	0
109	20240620	190400	57952918500	50000	50000	50000	50000	0
110	20240620	190300	57952918500	50000	50000	50000	50000	0
111	20240620	190200	57952918500	50000	50000	50000	50000	0
112	20240620	190100	57952918500	50000	50000	50000	50000	0
113	20240620	190000	57952918500	50000	50000	50000	50000	0
114	20240620	185900	57952918500	50000	50000	50000	50000	0
115	20240620	185800	57952918500	50000	50000	50000	50000	0
116	20240620	185700	57952918500	50000	50000	50000	50000	0
117	20240620	185600	57952918500	50000	50000	50000	50000	0
118	20240620	185500	57952918500	50000	50000	50000	50000	0
119	20240620	185400	57952918500	50000	50000	50000	50000	0
120	20240620	185300	57952918500	50000	50000	50000	50000	0
121	20240620	185200	57952918500	50000	50000	50000	50000	0
122	20240620	185100	57952918500	50000	50000	50000	50000	13751
123	20240620	185000	57952918500	50000	50000	50000	50000	0
124	20240620	184900	57952918500	50000	50000	50000	50000	0
125	20240620	184800	57952918500	50000	50000	50000	50000	0
126	20240620	184700	57952918500	50000	50000	50000	50000	0
127	20240620	184600	57952918500	50000	50000	50000	50000	0
128	20240620	184500	57952918500	50000	50000	50000	50000	0
129	20240620	184400	57952918500	50000	50000	50000	50000	0
130	20240620	184300	57952918500	50000	50000	50000	50000	0
131	20240620	184200	57952918500	50000	50000	50000	50000	0
132	20240620	184100	57952918500	50000	50000	50000	50000	0
133	20240620	184000	57952918500	50000	50000	50000	50000	0
134	20240620	183900	57952918500	50000	50000	50000	50000	0
135	20240620	183800	57952918500	50000	50000	50000	50000	0
136	20240620	183700	57952918500	50000	50000	50000	50000	0
137	20240620	183600	57952918500	50000	50000	50000	50000	0
138	20240620	183500	57952918500	50000	50000	50000	50000	0
139	20240620	183400	57952918500	50000	50000	50000	50000	0
140	20240620	183300	57952918500	50000	50000	50000	50000	0
141	20240620	183200	57952918500	50000	50000	50000	50000	0
142	20240620	183100	57952918500	50000	50000	50000	50000	0
143	20240620	183000	57952918500	50000	50000	50000	50000	0
144	20240620	182900	57952918500	50000	50000	50000	50000	0
145	20240620	182800	57952918500	50000	50000	50000	50000	0
146	20240620	182700	57952918500	50000	50000	50000	50000	0
147	20240620	182600	57952918500	50000	50000	50000	50000	0
148	20240620	182500	57952918500	50000	50000	50000	50000	0
149	20240620	182400	57952918500	50000	50000	50000	50000	0
150	20240620	182300	57952918500	50000	50000	50000	50000	0
151	20240620	182200	57952918500	50000	50000	50000	50000	0
152	20240620	182100	57952918500	50000	50000	50000	50000	13751
153	20240620	182000	57952918500	50000	50000	50000	50000	0
154	20240620	181900	57952918500	50000	50000	50000	50000	0
155	20240620	181800	57952918500	50000	50000	50000	50000	0
156	20240620	181700	57952918500	50000	50000	50000	50000	0
157	20240620	181600	57952918500	50000	50000	50000	50000	0
158	20240620	181500	57952918500	50000	50000	50000	50000	0
159	20240620	181400	57952918500	50000	50000	50000	50000	0
160	20240620	181300	57952918500	50000	50000	50000	50000	0
161	20240620	181200	57952918500	50000	50000	50000	50000	0
162	20240620	181100	57952918500	50000	50000	50000	50000	0
163	20240620	181000	57952918500	50000	50000	50000	50000	0
164	20240620	180900	57952918500	50000	50000	50000	50000	0
165	20240620	180800	57952918500	50000	50000	50000	50000	0
166	20240620	180700	57952918500	50000	50000	50000	50000	0
167	20240620	180600	57952918500	50000	50000	50000	50000	0
168	20240620	180500	57952918500	50000	50000	50000	50000	0
169	20240620	180400	57952918500	50000	50000	50000	50000	0
170	20240620	180300	57952918500	50000	50000	50000	50000	0
171	20240620	180200	57952918500	50000	50000	50000	50000	0
172	20240620	180100	57952918500	50000	50000	50000	50000	0
173	20240620	180000	57952918500	50000	50000	50000	50000	0
174	20240620	175900	57952918500	50000	50000	50000	50000	0
175	20240620	175800	57952918500	50000	50000	50000	50000	0
176	20240620	175700	57952918500	50000	50000	50000	50000	0
177	20240620	175600	57952918500	50000	50000	50000	50000	0
178	20240620	175500	57952918500	50000	50000	50000	50000	0
179	20240620	175400	57952918500	50000	50000	50000	50000	0
180	20240620	175300	57952918500	50000	50000	50000	50000	0
181	20240620	175200	57952918500	50000	50000	50000	50000	0
182	20240620	175100	57952918500	50000	50000	50000	50000	13751
183	20240620	175000	57952918500	50000	50000	50000	50000	0
184	20240620	174900	57952918500	50000	50000	50000	50000	0
185	20240620	174800	57952918500	50000	50000	50000	50000	0
186	20240620	174700	57952918500	50000	50000	50000	50000	0
187	20240620	174600	57952918500	50000	50000	50000	50000	0
188	20240620	174500	57952918500	50000	50000	50000	50000	0
189	20240620	174400	57952918500	50000	50000	50000	50000	0
190	20240620	174300	57952918500	50000	50000	50000	50000	0
191	20240620	174200	57952918500	50000	50000	50000	50000	0
192	20240620	174100	57952918500	50000	50000	50000	50000	0
193	20240620	174000	57952918500	50000	50000	50000	50000	0
194	20240620	173900	57952918500	50000	50000	50000	50000	0
195	20240620	173800	57952918500	50000	50000	50000	50000	0
196	20240620	173700	57952918500	50000	50000	50000	50000	0
197	20240620	173600	57952918500	50000	50000	50000	50000	0
198	20240620	173500	57952918500	50000	50000	50000	50000	0
199	20240620	173400	57952918500	50000	50000	50000	50000	0
200	20240620	173300	57952918500	50000	50000	50000	50000	0
201	20240620	173200	57952918500	50000	50000	50000	50000	0
202	20240620	173100	57952918500	50000	50000	50000	50000	0
203	20240620	173000	57952918500	50000	50000	50000	50000	0
204	20240620	172900	57952918500	50000	50000	50000	50000	0
205	20240620	172800	57952918500	50000	50000	50000	50000	0
206	20240620	172700	57952918500	50000	50000	50000	50000	0
207	20240620	172600	57952918500	50000	50000	50000	50000	0
208	20240620	172500	57952918500	50000	50000	50000	50000	0
209	20240620	172400	57952918500	50000	50000	50000	50000	0
210	20240620	172300	57952918500	50000	50000	50000	50000	0
211	20240620	172200	57952918500	50000	50000	50000	50000	0
212	20240620	172100	57952918500	50000	50000	50000	50000	13751
213	20240620	172000	57952918500	50000	50000	50000	50000	0
214	20240620	171900	57952918500	50000	50000	50000	50000	0
215	20240620	171800	57952918500	50000	50000	50000	50000	0
216	20240620	171700	57952918500	50000	50000	50000	50000	0
217	20240620	171600	57952918500	50000	50000	50000	50000	0
218	20240620	171500	57952918500	50000	50000	50000	50000	0
219	20240620	171400	57952918500	50000	50000	50000	50000	0
220	20240620	171300	57952918500	50000	50000	50000	50000	0
221	20240620	171200	57952918500	50000	50000	50000	50000	0
222	20240620	171100	57952918500	50000	50000	50000	50000	0
223	20240620	171000	57952918500	50000	50000	50000	50000	0
224	20240620	170900	57952918500	50000	50000	50000	50000	0
225	20240620	170800	57952918500	50000	50000	50000	50000	0
226	20240620	170700	57952918500	50000	50000	50000	50000	0
227	20240620	170600	57952918500	50000	50000	50000	50000	0
228	20240620	170500	57952918500	50000	50000	50000	50000	0
229	20240620	170400	57952918500	50000	50000	50000	50000	0
230	20240620	170300	57952918500	50000	50000	50000	50000	0
231	20240620	170200	57952918500	50000	50000	50000	50000	0
232	20240620	170100	57952918500	50000	50000	50000	50000	0
233	20240620	170000	57952918500	50000	50000	50000	50000	0
234	20240620	165900	57952918500	50000	50000	50000	50000	0
235	20240620	165800	57952918500	50000	50000	50000	50000	0
236	20240620	165700	57952918500	50000	50000	50000	50000	0
237	20240620	165600	57952918500	50000	50000	50000	50000	0
238	20240620	165500	57952918500	50000	50000	50000	50000	0
239	20240620	165400	57952918500	50000	50000	50000	50000	0
240	20240620	165300	57952918500	50000	50000	50000	50000	0
241	20240620	165200	57952918500	50000	50000	50000	50000	0
242	20240620	165100	57952918500	50000	50000	50000	50000	13751
243	20240620	165000	57952918500	50000	50000	50000	50000	0
244	20240620	164900	57952918500	50000	50000	50000	50000	0
245	20240620	164800	57952918500	50000	50000	50000	50000	0
246	20240620	164700	57952918500	50000	50000	50000	50000	0
247	20240620	164600	57952918500	50000	50000	50000	50000	0
248	20240620	164500	57952918500	50000	50000	50000	50000	0
249	20240620	164400	57952918500	50000	50000	50000	50000	0
250	20240620	164300	57952918500	50000	50000	50000	50000	0
251	20240620	164200	57952918500	50000	50000	50000	50000	0
252	20240620	164100	57952918500	50000	50000	50000	50000	0
253	20240620	164000	57952918500	50000	50000	50000	50000	0
254	20240620	163900	57952918500	50000	50000	50000	50000	0
255	20240620	163800	57952918500	50000	50000	50000	50000	0
256	20240620	163700	57952918500	50000	50000	50000	50000	0
257	20240620	163600	57952918500	50000	50000	50000	50000	0
258	20240620	163500	57952918500	50000	50000	50000	50000	0
259	20240620	163400	57952918500	50000	50000	50000	50000	0
260	20240620	163300	57952918500	50000	50000	50000	50000	0
261	20240620	163200	57952918500	50000	50000	50000	50000	0
262	20240620	163100	57952918500	50000	50000	50000	50000	0
263	20240620	163000	57952918500	50000	50000	50000	50000	0
264	20240620	162900	57952918500	50000	50000	50000	50000	0
265	20240620	162800	57952918500	50000	50000	50000	50000	0
266	20240620	162700	57952918500	50000	50000	50000	50000	0
267	20240620	162600	57952918500	50000	50000	50000	50000	0
268	20240620	162500	57952918500	50000	50000	50000	50000	0
269	20240620	162400	57952918500	50000	50000	50000	50000	0
270	20240620	162300	57952918500	50000	50000	50000	50000	0
271	20240620	162200	57952918500	50000	50000	50000	50000	0
272	20240620	162100	57952918500	50000	50000	50000	50000	13751
273	20240620	162000	57952918500	50000	50000	50000	50000	0
274	20240620	161900	57952918500	50000	50000	50000	50000	0
275	20240620	161800	57952918500	50000	50000	50000	50000	0
276	20240620	161700	57952918500	50000	50000	50000	50000	0
277	20240620	161600	57952918500	50000	50000	50000	50000	0
278	20240620	161500	57952918500	50000	50000	50000	50000	0
279	20240620	161400	57952918500	50000	50000	50000	50000	0
280	20240620	161300	57952918500	50000	50000	50000	50000	0
281	20240620	161200	57952918500	50000	50000	50000	50000	0
282	20240620	161100	57952918500	50000	50000	50000	50000	0
283	20240620	161000	57952918500	50000	50000	50000	50000	0
284	20240620	160900	57952918500	50000	50000	50000	50000	0
285	20240620	160800	57952918500	50000	50000	50000	50000	0
286	20240620	160700	57952918500	50000	50000	50000	50000	0
287	20240620	160600	57952918500	50000	50000	50000	50000	0
288	20240620	160500	57952918500	50000	50000	50000	50000	0
289	20240620	160400	57952918500	50000	50000	50000	50000	0
290	20240620	160300	57952918500	50000	50000	50000	50000	0
291	20240620	160200	57952918500	50000	50000	50000	50000	0
292	20240620	160100	57952918500	50000	50000	50000	50000	0
293	20240620	160000	57952918500	50000	50000	50000	50000	0
294	20240620	155900	57952918500	50000	50000	50000	50000	0
295	20240620	155800	57952918500	50000	50000	50000	50000	0
296	20240620	155700	57952918500	50000	50000	50000	50000	0
297	20240620	155600	57952918500	50000	50000	50000	50000	0
298	20240620	155500	57952918500	50000	50000	50000	50000	0
299	20240620	155400	57952918500	50000	50000	50000	50000	0
300	20240620	155300	57952918500	50000	50000	50000	50000	0
301	20240620	155200	57952918500	50000	50000	50000	50000	0
302	20240620	155100	57952918500	50000	50000	50000	50000	13751
303	20240620	155000	57952918500	50000	50000	50000	50000	0
304	20240620	154900	57952918500	50000	50000	50000	50000	0
305	20240620	154800	57952918500	50000	50000	50000	50000	0
306	20240620	154700	57952918500	50000	50000	50000	50000	0
307	20240620	154600	57952918500	50000	50000	50000	50000	0
308	20240620	154500	57952918500	50000	50000	50000	50000	0
309	20240620	154400	57952918500	50000	50000	50000	50000	0
310	20240620	154300	57952918500	50000	50000	50000	50000	0
311	20240620	154200	57952918500	50000	50000	50000	50000	0
312	20240620	154100	57952918500	50000	50000	50000	50000	0
313	20240620	154000	57952918500	50000	50000	50000	50000	0
314	20240620	153900	57952918500	50000	50000	50000	50000	0
315	20240620	153800	57952918500	50000	50000	50000	50000	0
316	20240620	153700	57952918500	50000	50000	50000	50000	0
317	20240620	153600	57952918500	50000	50000	50000	50000	0
318	20240620	153500	57952918500	50000	50000	50000	50000	0
319	20240620	153400	57952918500	50000	50000	50000	50000	0
320	20240620	153300	57952918500	50000	50000	50000	50000	0
321	20240620	153200	57952918500	50000	50000	50000	50000	0
322	20240620	153100	57952918500	50000	50000	50000	50000	0
323	20240620	153000	57952918500	50000	50000	50000	50000	13751
324	20240620	152900	57265368500	49850	49850	49850	49850	0
325	20240620	152800	57265368500	49850	49850	49850	49850	0
326	20240620	152700	57265368500	49850	49850	49850	49850	0
327	20240620	152600	57265368500	49850	49850	49850	49850	0
328	20240620	152500	57265368500	49850	49850	49850	49850	0
329	20240620	152400	57265368500	49850	49850	49850	49850	0
330	20240620	152300	57265368500	49850	49850	49850	49850	0
331	20240620	152200	57265368500	49850	49850	49850	49850	0
332	20240620	152100	57265368500	49850	49850	49850	49850	0
333	20240620	152000	57265368500	49850	49850	49850	49850	0
334	20240620	151900	57265368500	49850	49850	49950	49800	2082
335	20240620	151800	57161561850	49800	49850	49950	49800	2765
336	20240620	151700	57023733700	49900	49900	49900	49850	1647
337	20240620	151600	56941590300	49850	49850	49950	49800	2453
338	20240620	151500	56819243550	49900	49800	49900	49800	1477
339	20240620	151400	56745633800	49800	49800	49850	49750	2977
340	20240620	151300	56597366450	49800	49850	49900	49800	2021
341	20240620	151200	56496676900	49850	49850	49900	49800	2339
342	20240620	151100	56380115800	49800	49800	49850	49750	1917
343	20240620	151000	56284621050	49800	49800	49850	49750	2756
344	20240620	150900	56147444550	49800	49900	49950	49750	5136
345	20240620	150800	55891516950	49850	49900	49900	49850	3080
346	20240620	150700	55737880400	49900	49900	49900	49800	2076
347	20240620	150600	55634394500	49850	49850	49900	49800	2493
348	20240620	150500	55510150450	49850	49800	49850	49750	3970
349	20240620	150400	55312441800	49750	49800	49800	49750	6323
350	20240620	150300	54997797150	49800	49800	49800	49750	3525
351	20240620	150200	54822365300	49750	49700	49800	49700	7121
352	20240620	150100	54468246550	49700	49800	49800	49700	5343
353	20240620	150000	54202542650	49800	49800	49850	49750	4152
354	20240620	145900	53995808050	49800	49800	49900	49800	6029
355	20240620	145800	53695481850	49800	49850	49900	49800	3884
356	20240620	145700	53501967900	49850	49950	49950	49800	7227
357	20240620	145600	53141466950	49950	49950	50000	49900	4205
358	20240620	145500	52931501350	49950	49950	49950	49900	3351
359	20240620	145400	52764183550	49950	50000	50000	49950	2171
360	20240620	145300	52655669900	50000	50000	50100	49950	1364
361	20240620	145200	52587496600	50000	50100	50100	49950	1069
362	20240620	145100	52534069950	50100	49950	50100	49900	8256
363	20240620	145000	52121472550	49900	49950	50000	49900	2084
364	20240620	144900	52017375000	49950	49950	50000	49900	8085
365	20240620	144800	51613788250	49900	49900	50000	49900	1541
366	20240620	144700	51536851100	49900	49950	50000	49900	1453
367	20240620	144600	51464308650	50000	50000	50200	49900	3487
368	20240620	144500	51289941500	50000	49950	50100	49950	1143
369	20240620	144400	51232754950	50000	49950	50000	49950	2223
370	20240620	144300	51121693100	50000	50000	50000	49950	1570
371	20240620	144200	51043236150	50000	50100	50200	49950	6158
372	20240620	144100	50735016600	50200	50200	50300	50100	2149
373	20240620	144000	50627119200	50300	50100	50300	50100	2416
374	20240620	143900	50505885000	50100	50100	50200	50100	1246
375	20240620	143800	50443403100	50100	50100	50200	50000	3133
376	20240620	143700	50286438800	50100	50000	50100	50000	1243
377	20240620	143600	50224230500	50100	50000	50100	50000	974
378	20240620	143500	50175479700	50100	50000	50100	50000	1474
379	20240620	143400	50101729900	50000	50100	50100	50000	1037
380	20240620	143300	50049830600	50000	50100	50100	50000	1000
381	20240620	143200	49999785600	50100	50100	50100	50000	1541
382	20240620	143100	49922681300	50100	50000	50100	50000	1176
383	20240620	143000	49863847300	50100	49950	50100	49900	1267
384	20240620	142900	49800494750	49950	50000	50000	49850	5791
385	20240620	142800	49511191600	50100	50000	50100	50000	1266
386	20240620	142700	49447814800	50100	50100	50100	50000	1147
387	20240620	142600	49390389300	50100	50100	50200	49950	5556
388	20240620	142500	49111886250	50000	49850	50000	49850	7132
389	20240620	142400	48755810750	49850	49850	49900	49800	3355
390	20240620	142300	48588618450	49850	50000	50000	49850	4037
391	20240620	142200	48387207900	50000	50000	50100	49950	1207
392	20240620	142100	48326877750	50000	50100	50100	49950	2784
393	20240620	142000	48187584800	50100	50000	50200	49950	3345
394	20240620	141900	48020147000	50100	50100	50200	50000	4358
395	20240620	141800	47802013600	50100	50100	50200	50000	1583
396	20240620	141700	47722707000	50100	50000	50100	50000	899
397	20240620	141600	47677702900	50100	50100	50200	50000	1393
398	20240620	141500	47607939700	50100	50100	50200	50000	1825
399	20240620	141400	47516526300	50100	50100	50200	50000	1546
400	20240620	141300	47439063400	50000	50000	50100	50000	1526
401	20240620	141200	47362708400	50000	50100	50100	50000	2022
402	20240620	141100	47261564700	50200	50100	50200	50000	2229
403	20240620	141000	47149868800	50200	50200	50300	50100	1800
404	20240620	140900	47059495300	50300	50300	50300	50200	1269
405	20240620	140800	46995695600	50400	50400	50400	50300	789
406	20240620	140700	46955965700	50300	50400	50400	50300	1675
407	20240620	140600	46871652200	50300	50300	50400	50300	1131
408	20240620	140500	46814722700	50400	50300	50400	50300	1098
409	20240620	140400	46759444800	50300	50300	50400	50300	863
410	20240620	140300	46715993500	50300	50300	50400	50300	1476
411	20240620	140200	46641691700	50400	50400	50500	50300	3112
412	20240620	140100	46484810000	50500	50500	50500	50400	1301
413	20240620	140000	46419156800	50500	50400	50500	50400	667
414	20240620	135900	46385496600	50500	50400	50500	50400	916
415	20240620	135800	46339286900	50400	50500	50500	50400	1377
416	20240620	135700	46269837900	50400	50300	50500	50300	2118
417	20240620	135600	46163062600	50400	50400	50400	50300	762
418	20240620	135500	46124692500	50300	50400	50400	50300	1029
419	20240620	135400	46072886000	50400	50500	50500	50400	2641
420	20240620	135300	45939749000	50500	50400	50500	50400	1304
421	20240620	135200	45873914000	50400	50400	50500	50400	1084
422	20240620	135100	45819210400	50500	50500	50500	50400	825
423	20240620	135000	45777578900	50400	50400	50500	50400	834
424	20240620	134900	45735473100	50500	50400	50500	50400	759
425	20240620	134800	45697172600	50400	50400	50500	50300	1070
426	20240620	134700	45643241400	50400	50300	50400	50300	1265
427	20240620	134600	45579534500	50400	50300	50400	50300	710
428	20240620	134500	45543765100	50300	50300	50400	50300	2311
429	20240620	134400	45427294900	50300	50400	50400	50300	1072
430	20240620	134300	45373284500	50300	50400	50400	50300	632
431	20240620	134200	45341458900	50400	50200	50400	50200	1112
432	20240620	134100	45285515200	50300	50300	50300	50200	595
433	20240620	134000	45255601700	50200	50300	50400	50200	1164
434	20240620	133900	45197088700	50300	50300	50400	50300	1100
435	20240620	133800	45141737000	50300	50400	50500	50300	2262
436	20240620	133700	45027717200	50400	50400	50500	50400	1048
437	20240620	133600	44974843300	50500	50400	50500	50400	1815
438	20240620	133500	44883214700	50400	50600	50600	50400	1346
439	20240620	133400	44815251700	50600	50500	50700	50500	6131
440	20240620	133300	44505086600	50500	50400	50500	50400	2014
441	20240620	133200	44403408400	50400	50400	50500	50300	2915
442	20240620	133100	44256345000	50400	50500	50500	50300	1770
443	20240620	133000	44167110400	50500	50500	50500	50400	1329
444	20240620	132900	44100052400	50500	50500	50600	50400	2760
445	20240620	132800	43960708000	50500	50300	50600	50300	2391
446	20240620	132700	43840070900	50400	50400	50400	50300	709
447	20240620	132600	43804341300	50400	50300	50500	50300	2249
448	20240620	132500	43691012200	50400	50400	50500	50300	1332
449	20240620	132400	43623840200	50500	50200	50500	50100	6270
450	20240620	132300	43307929100	50100	50000	50300	50000	1617
451	20240620	132200	43226763500	50100	50000	50200	50000	1173
452	20240620	132100	43167977200	50000	50000	50100	50000	1385
453	20240620	132000	43098621300	50000	50000	50100	50000	1936
454	20240620	131900	43001798100	50000	50200	50200	50000	1372
455	20240620	131800	42933083700	50100	50200	50200	50100	424
456	20240620	131700	42911826200	50200	50200	50300	50100	2939
457	20240620	131600	42764288800	50300	50300	50300	50200	960
458	20240620	131500	42716079300	50300	50300	50300	50200	1150
459	20240620	131400	42658254300	50200	50200	50300	50200	835
460	20240620	131300	42616334600	50200	49850	50300	49850	6144
461	20240620	131200	42308957700	49850	49800	49850	49800	355
462	20240620	131100	42291273350	49850	49800	49900	49800	536
463	20240620	131000	42264568150	49850	49750	49900	49750	587
464	20240620	130900	42235331550	49800	49800	49800	49750	1424
465	20240620	130800	42164418750	49800	49850	49850	49800	805
466	20240620	130700	42124325550	49850	49900	49900	49800	1823
467	20240620	130600	42033504750	49900	49900	49950	49900	295
468	20240620	130500	42018779250	49950	49900	49950	49900	713
469	20240620	130400	41983178700	49900	50000	50100	49900	3444
470	20240620	130300	41810998800	50100	50100	50100	50000	1065
471	20240620	130200	41757677000	50100	49800	50100	49800	6555
472	20240620	130100	41430034650	49800	49800	49850	49750	705
473	20240620	130000	41394904450	49750	49750	49800	49700	549
474	20240620	125900	41367585150	49700	49850	49850	49700	4662
475	20240620	125800	41135803350	49800	49800	49850	49750	271
476	20240620	125700	41122309050	49750	49650	49800	49650	1241
477	20240620	125600	41060630800	49650	49650	49650	49650	353
478	20240620	125500	41043104350	49700	49650	49700	49650	378
479	20240620	125400	41024322650	49650	49650	49700	49650	280
480	20240620	125300	41010419550	49650	49700	49700	49650	363
481	20240620	125200	40992394900	49650	49650	49700	49650	243
482	20240620	125100	40980327100	49700	49700	49700	49650	701
483	20240620	125000	40945522250	49650	49650	49700	49650	723
484	20240620	124900	40909623250	49650	49700	49700	49650	2038
485	20240620	124800	40808414700	49650	49800	49850	49650	6574
486	20240620	124700	40481425650	49800	49700	49800	49700	2329
487	20240620	124600	40365633500	49700	49700	49750	49700	210
488	20240620	124500	40355195550	49700	49700	49750	49700	1213
489	20240620	124400	40294908600	49700	49650	49750	49650	274
490	20240620	124300	40281288300	49700	49750	49750	49650	633
491	20240620	124200	40249839900	49700	49650	49700	49650	1262
492	20240620	124100	40187135650	49650	49750	49750	49650	543
493	20240620	124000	40160148550	49750	49700	49750	49700	564
494	20240620	123900	40132115300	49700	49650	49750	49650	583
495	20240620	123800	40103146350	49650	49650	49700	49650	842
496	20240620	123700	40061340800	49650	49700	49750	49650	398
497	20240620	123600	40041569000	49700	49750	49750	49700	924
498	20240620	123500	39995625900	49750	49750	49850	49700	2555
499	20240620	123400	39868436000	49750	49650	49800	49650	1207
500	20240620	123300	39808397050	49650	49550	49650	49550	1230
501	20240620	123200	39747398900	49600	49650	49650	49550	4144
502	20240620	123100	39541848300	49650	49650	49650	49600	2022
503	20240620	123000	39441544700	49650	49650	49700	49600	1938
504	20240620	122900	39345333350	49700	49650	49700	49650	439
505	20240620	122800	39323535900	49650	49750	49800	49650	1216
506	20240620	122700	39263085000	49750	49750	49800	49700	885
507	20240620	122600	39219059150	49800	49850	49900	49750	1855
508	20240620	122500	39126693050	49850	50000	50000	49850	1208
509	20240620	122400	39066358400	50000	50000	50100	50000	576
510	20240620	122300	39037558100	50100	50000	50100	50000	165
511	20240620	122200	39029302300	50100	50100	50200	50000	716
512	20240620	122100	38993435400	50200	50100	50200	50000	799
513	20240620	122000	38953393100	50100	49950	50100	49950	1088
514	20240620	121900	38898985000	49950	50000	50000	49950	923
515	20240620	121800	38852839850	50100	49950	50100	49950	599
516	20240620	121700	38822889200	50000	50000	50100	50000	736
517	20240620	121600	38786087100	50000	50100	50200	50000	1272
518	20240620	121500	38722372300	50100	50200	50200	50100	447
519	20240620	121400	38699958200	50200	50200	50200	50100	1508
520	20240620	121300	38624283200	50200	50300	50400	50200	3692
521	20240620	121200	38438580600	50300	50100	50300	50100	3149
522	20240620	121100	38280425800	50000	49950	50000	49950	1259
523	20240620	121000	38217487500	49950	49850	50000	49850	1215
524	20240620	120900	38156815350	49900	49900	49950	49900	2536
525	20240620	120800	38030220250	49900	49850	49950	49850	2453
526	20240620	120700	37907820600	49850	49750	49900	49750	987
527	20240620	120600	37858657600	49750	49750	49750	49700	3167
528	20240620	120500	37701224100	49750	49700	49750	49700	1299
529	20240620	120400	37636600250	49700	49750	49750	49650	2978
530	20240620	120300	37488604050	49700	49750	49750	49700	416
531	20240620	120200	37467922200	49700	49650	49750	49650	2015
532	20240620	120100	37367782000	49700	49450	49750	49450	5012
533	20240620	120000	37119249500	49450	49450	49500	49450	1754
534	20240620	115900	37032467900	49450	49400	49500	49400	1464
535	20240620	115800	36960101150	49450	49500	49500	49400	2487
536	20240620	115700	36837152050	49500	49500	49550	49500	1143
537	20240620	115600	36780557800	49500	49500	49550	49500	305
538	20240620	115500	36765460200	49500	49450	49550	49450	760
539	20240620	115400	36727842250	49450	49500	49550	49450	902
540	20240620	115300	36683201800	49500	49500	49550	49500	1143
541	20240620	115200	36626619850	49500	49400	49550	49400	1031
542	20240620	115100	36575597100	49400	49450	49500	49400	901
543	20240620	115000	36531067200	49450	49400	49500	49300	5062
544	20240620	114900	36281098500	49400	49450	49500	49400	3335
545	20240620	114800	36116252950	49450	49500	49550	49450	1903
546	20240620	114700	36022081100	49500	49500	49550	49500	1907
547	20240620	114600	35927676450	49500	49500	49500	49450	1927
548	20240620	114500	35832312700	49500	49500	49550	49500	611
549	20240620	114400	35802063850	49500	49550	49600	49500	1700
550	20240620	114300	35717853200	49600	49550	49600	49350	1345
551	20240620	114200	35651241200	49550	49400	49650	49250	14008
552	20240620	114100	34959509200	49400	49400	49450	49350	5167
553	20240620	114000	34704253250	49450	49400	49500	49400	3552
554	20240620	113900	34528627400	49450	49600	49600	49400	15117
555	20240620	113800	33780453300	49600	49650	49700	49550	6390
556	20240620	113700	33463316400	49650	49700	49750	49650	3002
557	20240620	113600	33314148950	49700	49950	49950	49650	32133
558	20240620	113500	31713779700	49900	49900	49950	49900	1669
559	20240620	113400	31630496350	49900	49950	49950	49900	1875
560	20240620	113300	31536890100	50000	49950	50000	49950	1116
561	20240620	113200	31481145000	50000	49950	50000	49950	1510
562	20240620	113100	31405718850	49950	50000	50000	49950	779
563	20240620	113000	31366801400	49950	49950	50000	49900	1161
564	20240620	112900	31308805900	50000	49950	50000	49950	1017
565	20240620	112800	31258001400	49950	49900	50000	49900	943
566	20240620	112700	31210897500	49950	50000	50000	49900	2539
567	20240620	112600	31084078250	49950	49950	50000	49950	468
568	20240620	112500	31060695250	49950	49950	50000	49950	1881
569	20240620	112400	30966736800	49950	50000	50100	49950	1154
570	20240620	112300	30909040050	50000	50000	50100	50000	2043
571	20240620	112200	30806881950	50100	50000	50100	50000	784
572	20240620	112100	30767680050	50000	50000	50100	50000	2482
573	20240620	112000	30643571350	50000	50000	50100	50000	971
574	20240620	111900	30594998050	50000	50100	50200	50000	3201
575	20240620	111800	30434728350	50100	50100	50100	50100	708
576	20240620	111700	30399257550	50100	50000	50200	50000	1095
577	20240620	111600	30344398450	50100	50100	50100	50000	1330
578	20240620	111500	30277775750	50100	50200	50300	50000	5555
579	20240620	111400	29999671650	50200	50100	50300	50100	747
580	20240620	111300	29962185850	50200	50200	50300	50100	738
581	20240620	111200	29925161450	50200	50200	50300	50200	720
582	20240620	111100	29889012650	50300	50300	50300	50200	212
583	20240620	111000	29878367250	50300	50300	50400	50200	1161
584	20240620	110900	29820046350	50300	50200	50400	50200	1212
585	20240620	110800	29759102150	50200	50300	50300	50200	712
586	20240620	110700	29723321150	50200	50300	50400	50200	980
587	20240620	110600	29674075350	50300	50300	50400	50200	825
588	20240620	110500	29632551650	50300	50100	50400	50100	1168
589	20240620	110400	29573881650	50100	50100	50300	50000	1750
590	20240620	110300	29486107750	50100	50200	50200	50000	9255
591	20240620	110200	29023043750	50200	50400	50400	50100	5303
592	20240620	110100	28756492850	50400	50500	50500	50400	1821
593	20240620	110000	28664554050	50500	50400	50500	50400	415
594	20240620	105900	28643625450	50400	50400	50500	50300	1461
595	20240620	105800	28569925750	50400	50400	50400	50300	630
596	20240620	105700	28538215550	50300	50200	50300	50200	1576
597	20240620	105600	28459047250	50200	50100	50300	50100	805
598	20240620	105500	28418621550	50100	50200	50300	50100	4739
599	20240620	105400	28180889050	50200	50300	50400	50200	3042
600	20240620	105300	28027967750	50300	50300	50300	50300	913
601	20240620	105200	27982043850	50300	50300	50400	50300	790
602	20240620	105100	27942271150	50400	50500	50500	50300	2160
603	20240620	105000	27833419450	50500	50400	50500	50400	700
604	20240620	104900	27798128250	50400	50300	50500	50300	1262
605	20240620	104800	27734524650	50300	50200	50400	50200	2476
606	20240620	104700	27610126550	50200	50200	50400	50200	1675
607	20240620	104600	27525980750	50200	50200	50300	50200	3139
608	20240620	104500	27368390050	50200	50400	50500	50200	3194
609	20240620	104400	27207609150	50500	50700	50700	50500	6268
610	20240620	104300	26890667750	50600	50700	50700	50600	689
611	20240620	104200	26855796750	50600	50700	50700	50600	822
612	20240620	104100	26814195150	50700	50700	50700	50600	398
613	20240620	104000	26794039350	50600	50700	50700	50600	372
614	20240620	103900	26775196950	50700	50600	50700	50600	431
615	20240620	103800	26753375550	50700	50600	50700	50600	680
616	20240620	103700	26718947550	50700	50800	50800	50600	1356
617	20240620	103600	26650198850	50700	50700	50800	50700	1729
618	20240620	103500	26562537850	50700	50900	50900	50700	1256
619	20240620	103400	26498735950	50900	50900	50900	50800	1441
620	20240620	103300	26425416150	50900	50800	50900	50800	2109
621	20240620	103200	26318268250	50800	50800	50900	50800	1548
622	20240620	103100	26239520250	50900	50800	50900	50800	571
623	20240620	103000	26210508950	50800	50800	50900	50800	1026
624	20240620	102900	26158361250	50800	50800	50900	50800	667
625	20240620	102800	26124445250	50900	50900	50900	50800	1496
626	20240620	102700	26048340450	50900	50800	50900	50800	1212
627	20240620	102600	25986701950	50800	50800	50800	50700	2000
628	20240620	102500	25885164650	50700	50600	50800	50600	1160
629	20240620	102400	25826368150	50600	50600	50700	50600	567
630	20240620	102300	25797651050	50700	50600	50700	50600	922
631	20240620	102200	25750948750	50600	50600	50700	50600	308
632	20240620	102100	25735346150	50700	50700	50700	50600	722
633	20240620	102000	25698779250	50700	50700	50800	50600	1058
634	20240620	101900	25645149750	50700	50800	50900	50700	3078
635	20240620	101800	25488902250	50900	50900	51000	50800	3297
636	20240620	101700	25321118050	50900	51000	51000	50800	8034
637	20240620	101600	24911922050	50900	51000	51000	50900	7348
638	20240620	101500	24537202550	51000	50800	51000	50800	5621
639	20240620	101400	24251182150	50900	50600	50900	50500	12092
640	20240620	101300	23637982350	50600	50500	50600	50500	812
641	20240620	101200	23596960650	50500	50400	50500	50400	1013
642	20240620	101100	23545829650	50400	50500	50600	50400	1417
643	20240620	101000	23474276850	50500	50700	50700	50500	1659
644	20240620	100900	23390442850	50600	50600	50700	50600	2551
645	20240620	100800	23261256350	50700	50500	50700	50500	2952
646	20240620	100700	23111860150	50500	50500	50700	50400	6068
647	20240620	100600	22805405050	50600	50200	50600	50200	5399
648	20240620	100500	22532922150	50200	50200	50300	50200	842
649	20240620	100400	22490641350	50300	50200	50300	50200	558
650	20240620	100300	22462611950	50200	50100	50200	50100	1752
651	20240620	100200	22374782550	50200	50400	50400	50200	1107
652	20240620	100100	22319155550	50400	50300	50400	50300	569
653	20240620	100000	22290504550	50300	50400	50500	50300	1884
654	20240620	095900	22195624150	50300	50300	50500	50300	1253
655	20240620	095800	22132581950	50300	50400	50500	50300	2257
656	20240620	095700	22018737850	50500	50500	50600	50300	1581
657	20240620	095600	21938992150	50500	50300	50600	50300	4425
658	20240620	095500	21715701950	50300	50400	50400	50100	1850
659	20240620	095400	21622567450	50400	49950	50400	49900	3502
660	20240620	095300	21446586900	49950	49900	50000	49900	1409
661	20240620	095200	21376220300	49900	49900	49950	49850	4094
662	20240620	095100	21171945600	49850	49850	49950	49850	2554
663	20240620	095000	21044533150	49900	49900	49900	49850	2977
664	20240620	094900	20896070600	49900	50000	50000	49850	2115
665	20240620	094800	20790528900	50200	50100	50200	49850	13362
666	20240620	094700	20122584450	50100	50200	50200	50100	1780
667	20240620	094600	20033321250	50100	50100	50200	50000	1949
668	20240620	094500	19935715950	50100	50000	50100	50000	2249
669	20240620	094400	19823078050	50100	50000	50100	49950	1891
670	20240620	094300	19728519000	49950	49950	50000	49900	1529
671	20240620	094200	19652160650	49950	49900	50000	49900	3027
672	20240620	094100	19501018300	49900	49950	49950	49900	3251
673	20240620	094000	19338762650	49950	49900	49950	49900	1985
674	20240620	093900	19239661450	49900	49950	50000	49900	8174
675	20240620	093800	18831632900	49950	50000	50100	49900	4707
676	20240620	093700	18596387850	50000	50300	50300	50000	10281
677	20240620	093600	18081473250	50300	50200	50500	50200	399
678	20240620	093500	18061395050	50200	50300	50600	50200	5065
679	20240620	093400	17806378050	50300	50200	50300	50100	1066
680	20240620	093300	17752850650	50200	50200	50400	50100	4882
681	20240620	093200	17507436650	50300	50200	50300	50200	2831
682	20240620	093100	17365305950	50200	50300	50300	50100	2006
683	20240620	093000	17264646750	50200	50300	50300	50100	3581
684	20240620	092900	17084853850	50300	50100	50300	50100	6057
685	20240620	092800	16780975350	50100	50200	50300	50100	2615
686	20240620	092700	16649774050	50200	50300	50400	50200	1797
687	20240620	092600	16559443850	50400	50500	50500	50300	1871
688	20240620	092500	16465276050	50400	50700	50800	50400	3766
689	20240620	092400	16274855750	50700	50800	50800	50600	3324
690	20240620	092300	16106324850	50700	50700	50800	50700	2083
691	20240620	092200	16000700050	50700	50800	50800	50600	2794
692	20240620	092100	15859074450	50800	50700	50900	50500	4163
693	20240620	092000	15647968150	50600	50900	50900	50600	7416
694	20240620	091900	15271603150	50800	50300	51000	50300	10656
695	20240620	091800	14731076250	50300	50100	50400	50100	3197
696	20240620	091700	14570295950	50000	49950	50200	49850	19524
697	20240620	091600	13595079850	49950	50200	50400	49950	16486
698	20240620	091500	12769374100	50200	50400	50700	50200	5604
699	20240620	091400	12487076600	50400	50500	50500	50200	8312
700	20240620	091300	12068384600	50600	50800	50900	50400	11612
701	20240620	091200	11481426300	50800	50800	50900	50500	9369
702	20240620	091100	11006288100	50700	51000	51000	50600	16839
703	20240620	091000	10149818000	51000	51800	51900	50900	24963
704	20240620	090900	8871334600	51800	52000	52100	51700	25733
705	20240620	090800	7536097600	52000	51700	52100	51500	32137
706	20240620	090700	5869196300	51700	51300	51800	51200	19300
707	20240620	090600	4874273600	51300	51100	51500	50800	19730
708	20240620	090500	3863725900	51000	50600	51100	50500	7946
709	20240620	090400	3459828800	50600	50200	50600	50200	6632
710	20240620	090300	3125137300	50200	50000	50400	50000	7787
711	20240620	090200	2734357600	50000	49800	50200	49800	12429
712	20240620	090100	2113848400	49800	50700	50700	49800	16994
713	20240620	090000	1261770800	50700	50700	51200	50500	24676