KissMeData/263750/min/candle-20240619.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240619	205400	16986856300	41650	41650	41650	41650	9096
3	20240619	205300	16986856300	41650	41650	41650	41650	0
4	20240619	205200	16986856300	41650	41650	41650	41650	0
5	20240619	205100	16986856300	41650	41650	41650	41650	0
6	20240619	205000	16986856300	41650	41650	41650	41650	0
7	20240619	204900	16986856300	41650	41650	41650	41650	0
8	20240619	204800	16986856300	41650	41650	41650	41650	0
9	20240619	204700	16986856300	41650	41650	41650	41650	0
10	20240619	204600	16986856300	41650	41650	41650	41650	0
11	20240619	204500	16986856300	41650	41650	41650	41650	0
12	20240619	204400	16986856300	41650	41650	41650	41650	0
13	20240619	204300	16986856300	41650	41650	41650	41650	0
14	20240619	204200	16986856300	41650	41650	41650	41650	0
15	20240619	204100	16986856300	41650	41650	41650	41650	0
16	20240619	204000	16986856300	41650	41650	41650	41650	0
17	20240619	203900	16986856300	41650	41650	41650	41650	0
18	20240619	203800	16986856300	41650	41650	41650	41650	0
19	20240619	203700	16986856300	41650	41650	41650	41650	0
20	20240619	203600	16986856300	41650	41650	41650	41650	0
21	20240619	203500	16986856300	41650	41650	41650	41650	0
22	20240619	203400	16986856300	41650	41650	41650	41650	0
23	20240619	203300	16986856300	41650	41650	41650	41650	0
24	20240619	203200	16986856300	41650	41650	41650	41650	0
25	20240619	203100	16986856300	41650	41650	41650	41650	0
26	20240619	203000	16986856300	41650	41650	41650	41650	0
27	20240619	202900	16986856300	41650	41650	41650	41650	0
28	20240619	202800	16986856300	41650	41650	41650	41650	0
29	20240619	202700	16986856300	41650	41650	41650	41650	0
30	20240619	202600	16986856300	41650	41650	41650	41650	0
31	20240619	202500	16986856300	41650	41650	41650	41650	0
32	20240619	202400	16986856300	41650	41650	41650	41650	9096
33	20240619	202300	16986856300	41650	41650	41650	41650	0
34	20240619	202200	16986856300	41650	41650	41650	41650	0
35	20240619	202100	16986856300	41650	41650	41650	41650	0
36	20240619	202000	16986856300	41650	41650	41650	41650	0
37	20240619	201900	16986856300	41650	41650	41650	41650	0
38	20240619	201800	16986856300	41650	41650	41650	41650	0
39	20240619	201700	16986856300	41650	41650	41650	41650	0
40	20240619	201600	16986856300	41650	41650	41650	41650	0
41	20240619	201500	16986856300	41650	41650	41650	41650	0
42	20240619	201400	16986856300	41650	41650	41650	41650	0
43	20240619	201300	16986856300	41650	41650	41650	41650	0
44	20240619	201200	16986856300	41650	41650	41650	41650	0
45	20240619	201100	16986856300	41650	41650	41650	41650	0
46	20240619	201000	16986856300	41650	41650	41650	41650	0
47	20240619	200900	16986856300	41650	41650	41650	41650	0
48	20240619	200800	16986856300	41650	41650	41650	41650	0
49	20240619	200700	16986856300	41650	41650	41650	41650	0
50	20240619	200600	16986856300	41650	41650	41650	41650	0
51	20240619	200500	16986856300	41650	41650	41650	41650	0
52	20240619	200400	16986856300	41650	41650	41650	41650	0
53	20240619	200300	16986856300	41650	41650	41650	41650	0
54	20240619	200200	16986856300	41650	41650	41650	41650	0
55	20240619	200100	16986856300	41650	41650	41650	41650	0
56	20240619	200000	16986856300	41650	41650	41650	41650	0
57	20240619	195900	16986856300	41650	41650	41650	41650	0
58	20240619	195800	16986856300	41650	41650	41650	41650	0
59	20240619	195700	16986856300	41650	41650	41650	41650	0
60	20240619	195600	16986856300	41650	41650	41650	41650	0
61	20240619	195500	16986856300	41650	41650	41650	41650	0
62	20240619	195400	16986856300	41650	41650	41650	41650	9096
63	20240619	195300	16986856300	41650	41650	41650	41650	0
64	20240619	195200	16986856300	41650	41650	41650	41650	0
65	20240619	195100	16986856300	41650	41650	41650	41650	0
66	20240619	195000	16986856300	41650	41650	41650	41650	0
67	20240619	194900	16986856300	41650	41650	41650	41650	0
68	20240619	194800	16986856300	41650	41650	41650	41650	0
69	20240619	194700	16986856300	41650	41650	41650	41650	0
70	20240619	194600	16986856300	41650	41650	41650	41650	0
71	20240619	194500	16986856300	41650	41650	41650	41650	0
72	20240619	194400	16986856300	41650	41650	41650	41650	0
73	20240619	194300	16986856300	41650	41650	41650	41650	0
74	20240619	194200	16986856300	41650	41650	41650	41650	0
75	20240619	194100	16986856300	41650	41650	41650	41650	0
76	20240619	194000	16986856300	41650	41650	41650	41650	0
77	20240619	193900	16986856300	41650	41650	41650	41650	0
78	20240619	193800	16986856300	41650	41650	41650	41650	0
79	20240619	193700	16986856300	41650	41650	41650	41650	0
80	20240619	193600	16986856300	41650	41650	41650	41650	0
81	20240619	193500	16986856300	41650	41650	41650	41650	0
82	20240619	193400	16986856300	41650	41650	41650	41650	0
83	20240619	193300	16986856300	41650	41650	41650	41650	0
84	20240619	193200	16986856300	41650	41650	41650	41650	0
85	20240619	193100	16986856300	41650	41650	41650	41650	0
86	20240619	193000	16986856300	41650	41650	41650	41650	0
87	20240619	192900	16986856300	41650	41650	41650	41650	0
88	20240619	192800	16986856300	41650	41650	41650	41650	0
89	20240619	192700	16986856300	41650	41650	41650	41650	0
90	20240619	192600	16986856300	41650	41650	41650	41650	0
91	20240619	192500	16986856300	41650	41650	41650	41650	0
92	20240619	192400	16986856300	41650	41650	41650	41650	9096
93	20240619	192300	16986856300	41650	41650	41650	41650	0
94	20240619	192200	16986856300	41650	41650	41650	41650	0
95	20240619	192100	16986856300	41650	41650	41650	41650	0
96	20240619	192000	16986856300	41650	41650	41650	41650	0
97	20240619	191900	16986856300	41650	41650	41650	41650	0
98	20240619	191800	16986856300	41650	41650	41650	41650	0
99	20240619	191700	16986856300	41650	41650	41650	41650	0
100	20240619	191600	16986856300	41650	41650	41650	41650	0
101	20240619	191500	16986856300	41650	41650	41650	41650	0
102	20240619	191400	16986856300	41650	41650	41650	41650	0
103	20240619	191300	16986856300	41650	41650	41650	41650	0
104	20240619	191200	16986856300	41650	41650	41650	41650	0
105	20240619	191100	16986856300	41650	41650	41650	41650	0
106	20240619	191000	16986856300	41650	41650	41650	41650	0
107	20240619	190900	16986856300	41650	41650	41650	41650	0
108	20240619	190800	16986856300	41650	41650	41650	41650	0
109	20240619	190700	16986856300	41650	41650	41650	41650	0
110	20240619	190600	16986856300	41650	41650	41650	41650	0
111	20240619	190500	16986856300	41650	41650	41650	41650	0
112	20240619	190400	16986856300	41650	41650	41650	41650	0
113	20240619	190300	16986856300	41650	41650	41650	41650	0
114	20240619	190200	16986856300	41650	41650	41650	41650	0
115	20240619	190100	16986856300	41650	41650	41650	41650	0
116	20240619	190000	16986856300	41650	41650	41650	41650	0
117	20240619	185900	16986856300	41650	41650	41650	41650	0
118	20240619	185800	16986856300	41650	41650	41650	41650	0
119	20240619	185700	16986856300	41650	41650	41650	41650	0
120	20240619	185600	16986856300	41650	41650	41650	41650	0
121	20240619	185500	16986856300	41650	41650	41650	41650	0
122	20240619	185400	16986856300	41650	41650	41650	41650	9096
123	20240619	185300	16986856300	41650	41650	41650	41650	0
124	20240619	185200	16986856300	41650	41650	41650	41650	0
125	20240619	185100	16986856300	41650	41650	41650	41650	0
126	20240619	185000	16986856300	41650	41650	41650	41650	0
127	20240619	184900	16986856300	41650	41650	41650	41650	0
128	20240619	184800	16986856300	41650	41650	41650	41650	0
129	20240619	184700	16986856300	41650	41650	41650	41650	0
130	20240619	184600	16986856300	41650	41650	41650	41650	0
131	20240619	184500	16986856300	41650	41650	41650	41650	0
132	20240619	184400	16986856300	41650	41650	41650	41650	0
133	20240619	184300	16986856300	41650	41650	41650	41650	0
134	20240619	184200	16986856300	41650	41650	41650	41650	0
135	20240619	184100	16986856300	41650	41650	41650	41650	0
136	20240619	184000	16986856300	41650	41650	41650	41650	0
137	20240619	183900	16986856300	41650	41650	41650	41650	0
138	20240619	183800	16986856300	41650	41650	41650	41650	0
139	20240619	183700	16986856300	41650	41650	41650	41650	0
140	20240619	183600	16986856300	41650	41650	41650	41650	0
141	20240619	183500	16986856300	41650	41650	41650	41650	0
142	20240619	183400	16986856300	41650	41650	41650	41650	0
143	20240619	183300	16986856300	41650	41650	41650	41650	0
144	20240619	183200	16986856300	41650	41650	41650	41650	0
145	20240619	183100	16986856300	41650	41650	41650	41650	0
146	20240619	183000	16986856300	41650	41650	41650	41650	0
147	20240619	182900	16986856300	41650	41650	41650	41650	0
148	20240619	182800	16986856300	41650	41650	41650	41650	0
149	20240619	182700	16986856300	41650	41650	41650	41650	0
150	20240619	182600	16986856300	41650	41650	41650	41650	0
151	20240619	182500	16986856300	41650	41650	41650	41650	0
152	20240619	182400	16986856300	41650	41650	41650	41650	9096
153	20240619	182300	16986856300	41650	41650	41650	41650	0
154	20240619	182200	16986856300	41650	41650	41650	41650	0
155	20240619	182100	16986856300	41650	41650	41650	41650	0
156	20240619	182000	16986856300	41650	41650	41650	41650	0
157	20240619	181900	16986856300	41650	41650	41650	41650	0
158	20240619	181800	16986856300	41650	41650	41650	41650	0
159	20240619	181700	16986856300	41650	41650	41650	41650	0
160	20240619	181600	16986856300	41650	41650	41650	41650	0
161	20240619	181500	16986856300	41650	41650	41650	41650	0
162	20240619	181400	16986856300	41650	41650	41650	41650	0
163	20240619	181300	16986856300	41650	41650	41650	41650	0
164	20240619	181200	16986856300	41650	41650	41650	41650	0
165	20240619	181100	16986856300	41650	41650	41650	41650	0
166	20240619	181000	16986856300	41650	41650	41650	41650	0
167	20240619	180900	16986856300	41650	41650	41650	41650	0
168	20240619	180800	16986856300	41650	41650	41650	41650	0
169	20240619	180700	16986856300	41650	41650	41650	41650	0
170	20240619	180600	16986856300	41650	41650	41650	41650	0
171	20240619	180500	16986856300	41650	41650	41650	41650	0
172	20240619	180400	16986856300	41650	41650	41650	41650	0
173	20240619	180300	16986856300	41650	41650	41650	41650	0
174	20240619	180200	16986856300	41650	41650	41650	41650	0
175	20240619	180100	16986856300	41650	41650	41650	41650	0
176	20240619	180000	16986856300	41650	41650	41650	41650	0
177	20240619	175900	16986856300	41650	41650	41650	41650	0
178	20240619	175800	16986856300	41650	41650	41650	41650	0
179	20240619	175700	16986856300	41650	41650	41650	41650	0
180	20240619	175600	16986856300	41650	41650	41650	41650	0
181	20240619	175500	16986856300	41650	41650	41650	41650	0
182	20240619	175400	16986856300	41650	41650	41650	41650	9096
183	20240619	175300	16986856300	41650	41650	41650	41650	0
184	20240619	175200	16986856300	41650	41650	41650	41650	0
185	20240619	175100	16986856300	41650	41650	41650	41650	0
186	20240619	175000	16986856300	41650	41650	41650	41650	0
187	20240619	174900	16986856300	41650	41650	41650	41650	0
188	20240619	174800	16986856300	41650	41650	41650	41650	0
189	20240619	174700	16986856300	41650	41650	41650	41650	0
190	20240619	174600	16986856300	41650	41650	41650	41650	0
191	20240619	174500	16986856300	41650	41650	41650	41650	0
192	20240619	174400	16986856300	41650	41650	41650	41650	0
193	20240619	174300	16986856300	41650	41650	41650	41650	0
194	20240619	174200	16986856300	41650	41650	41650	41650	0
195	20240619	174100	16986856300	41650	41650	41650	41650	0
196	20240619	174000	16986856300	41650	41650	41650	41650	0
197	20240619	173900	16986856300	41650	41650	41650	41650	0
198	20240619	173800	16986856300	41650	41650	41650	41650	0
199	20240619	173700	16986856300	41650	41650	41650	41650	0
200	20240619	173600	16986856300	41650	41650	41650	41650	0
201	20240619	173500	16986856300	41650	41650	41650	41650	0
202	20240619	173400	16986856300	41650	41650	41650	41650	0
203	20240619	173300	16986856300	41650	41650	41650	41650	0
204	20240619	173200	16986856300	41650	41650	41650	41650	0
205	20240619	173100	16986856300	41650	41650	41650	41650	0
206	20240619	173000	16986856300	41650	41650	41650	41650	0
207	20240619	172900	16986856300	41650	41650	41650	41650	0
208	20240619	172800	16986856300	41650	41650	41650	41650	0
209	20240619	172700	16986856300	41650	41650	41650	41650	0
210	20240619	172600	16986856300	41650	41650	41650	41650	0
211	20240619	172500	16986856300	41650	41650	41650	41650	0
212	20240619	172400	16986856300	41650	41650	41650	41650	9096
213	20240619	172300	16986856300	41650	41650	41650	41650	0
214	20240619	172200	16986856300	41650	41650	41650	41650	0
215	20240619	172100	16986856300	41650	41650	41650	41650	0
216	20240619	172000	16986856300	41650	41650	41650	41650	0
217	20240619	171900	16986856300	41650	41650	41650	41650	0
218	20240619	171800	16986856300	41650	41650	41650	41650	0
219	20240619	171700	16986856300	41650	41650	41650	41650	0
220	20240619	171600	16986856300	41650	41650	41650	41650	0
221	20240619	171500	16986856300	41650	41650	41650	41650	0
222	20240619	171400	16986856300	41650	41650	41650	41650	0
223	20240619	171300	16986856300	41650	41650	41650	41650	0
224	20240619	171200	16986856300	41650	41650	41650	41650	0
225	20240619	171100	16986856300	41650	41650	41650	41650	0
226	20240619	171000	16986856300	41650	41650	41650	41650	0
227	20240619	170900	16986856300	41650	41650	41650	41650	0
228	20240619	170800	16986856300	41650	41650	41650	41650	0
229	20240619	170700	16986856300	41650	41650	41650	41650	0
230	20240619	170600	16986856300	41650	41650	41650	41650	0
231	20240619	170500	16986856300	41650	41650	41650	41650	0
232	20240619	170400	16986856300	41650	41650	41650	41650	0
233	20240619	170300	16986856300	41650	41650	41650	41650	0
234	20240619	170200	16986856300	41650	41650	41650	41650	0
235	20240619	170100	16986856300	41650	41650	41650	41650	0
236	20240619	170000	16986856300	41650	41650	41650	41650	0
237	20240619	165900	16986856300	41650	41650	41650	41650	0
238	20240619	165800	16986856300	41650	41650	41650	41650	0
239	20240619	165700	16986856300	41650	41650	41650	41650	0
240	20240619	165600	16986856300	41650	41650	41650	41650	0
241	20240619	165500	16986856300	41650	41650	41650	41650	0
242	20240619	165400	16986856300	41650	41650	41650	41650	9096
243	20240619	165300	16986856300	41650	41650	41650	41650	0
244	20240619	165200	16986856300	41650	41650	41650	41650	0
245	20240619	165100	16986856300	41650	41650	41650	41650	0
246	20240619	165000	16986856300	41650	41650	41650	41650	0
247	20240619	164900	16986856300	41650	41650	41650	41650	0
248	20240619	164800	16986856300	41650	41650	41650	41650	0
249	20240619	164700	16986856300	41650	41650	41650	41650	0
250	20240619	164600	16986856300	41650	41650	41650	41650	0
251	20240619	164500	16986856300	41650	41650	41650	41650	0
252	20240619	164400	16986856300	41650	41650	41650	41650	0
253	20240619	164300	16986856300	41650	41650	41650	41650	0
254	20240619	164200	16986856300	41650	41650	41650	41650	0
255	20240619	164100	16986856300	41650	41650	41650	41650	0
256	20240619	164000	16986856300	41650	41650	41650	41650	0
257	20240619	163900	16986856300	41650	41650	41650	41650	0
258	20240619	163800	16986856300	41650	41650	41650	41650	0
259	20240619	163700	16986856300	41650	41650	41650	41650	0
260	20240619	163600	16986856300	41650	41650	41650	41650	0
261	20240619	163500	16986856300	41650	41650	41650	41650	0
262	20240619	163400	16986856300	41650	41650	41650	41650	0
263	20240619	163300	16986856300	41650	41650	41650	41650	0
264	20240619	163200	16986856300	41650	41650	41650	41650	0
265	20240619	163100	16986856300	41650	41650	41650	41650	0
266	20240619	163000	16986856300	41650	41650	41650	41650	0
267	20240619	162900	16986856300	41650	41650	41650	41650	0
268	20240619	162800	16986856300	41650	41650	41650	41650	0
269	20240619	162700	16986856300	41650	41650	41650	41650	0
270	20240619	162600	16986856300	41650	41650	41650	41650	0
271	20240619	162500	16986856300	41650	41650	41650	41650	0
272	20240619	162400	16986856300	41650	41650	41650	41650	9096
273	20240619	162300	16986856300	41650	41650	41650	41650	0
274	20240619	162200	16986856300	41650	41650	41650	41650	0
275	20240619	162100	16986856300	41650	41650	41650	41650	0
276	20240619	162000	16986856300	41650	41650	41650	41650	0
277	20240619	161900	16986856300	41650	41650	41650	41650	0
278	20240619	161800	16986856300	41650	41650	41650	41650	0
279	20240619	161700	16986856300	41650	41650	41650	41650	0
280	20240619	161600	16986856300	41650	41650	41650	41650	0
281	20240619	161500	16986856300	41650	41650	41650	41650	0
282	20240619	161400	16986856300	41650	41650	41650	41650	0
283	20240619	161300	16986856300	41650	41650	41650	41650	0
284	20240619	161200	16986856300	41650	41650	41650	41650	0
285	20240619	161100	16986856300	41650	41650	41650	41650	0
286	20240619	161000	16986856300	41650	41650	41650	41650	0
287	20240619	160900	16986856300	41650	41650	41650	41650	0
288	20240619	160800	16986856300	41650	41650	41650	41650	0
289	20240619	160700	16986856300	41650	41650	41650	41650	0
290	20240619	160600	16986856300	41650	41650	41650	41650	0
291	20240619	160500	16986856300	41650	41650	41650	41650	0
292	20240619	160400	16986856300	41650	41650	41650	41650	0
293	20240619	160300	16986856300	41650	41650	41650	41650	0
294	20240619	160200	16986856300	41650	41650	41650	41650	0
295	20240619	160100	16986856300	41650	41650	41650	41650	0
296	20240619	160000	16986856300	41650	41650	41650	41650	0
297	20240619	155900	16986856300	41650	41650	41650	41650	0
298	20240619	155800	16986856300	41650	41650	41650	41650	0
299	20240619	155700	16986856300	41650	41650	41650	41650	0
300	20240619	155600	16986856300	41650	41650	41650	41650	0
301	20240619	155500	16986856300	41650	41650	41650	41650	0
302	20240619	155400	16986856300	41650	41650	41650	41650	9096
303	20240619	155300	16986856300	41650	41650	41650	41650	0
304	20240619	155200	16986856300	41650	41650	41650	41650	0
305	20240619	155100	16986856300	41650	41650	41650	41650	0
306	20240619	155000	16986856300	41650	41650	41650	41650	0
307	20240619	154900	16986856300	41650	41650	41650	41650	0
308	20240619	154800	16986856300	41650	41650	41650	41650	0
309	20240619	154700	16986856300	41650	41650	41650	41650	0
310	20240619	154600	16986856300	41650	41650	41650	41650	0
311	20240619	154500	16986856300	41650	41650	41650	41650	0
312	20240619	154400	16986856300	41650	41650	41650	41650	0
313	20240619	154300	16986856300	41650	41650	41650	41650	0
314	20240619	154200	16986856300	41650	41650	41650	41650	0
315	20240619	154100	16986856300	41650	41650	41650	41650	0
316	20240619	154000	16986856300	41650	41650	41650	41650	0
317	20240619	153900	16986856300	41650	41650	41650	41650	0
318	20240619	153800	16986856300	41650	41650	41650	41650	0
319	20240619	153700	16986856300	41650	41650	41650	41650	0
320	20240619	153600	16986856300	41650	41650	41650	41650	0
321	20240619	153500	16986856300	41650	41650	41650	41650	0
322	20240619	153400	16986856300	41650	41650	41650	41650	0
323	20240619	153300	16986856300	41650	41650	41650	41650	0
324	20240619	153200	16986856300	41650	41650	41650	41650	0
325	20240619	153100	16986856300	41650	41650	41650	41650	0
326	20240619	153000	16986856300	41650	41650	41650	41650	9096
327	20240619	152900	16608007900	41750	41750	41750	41750	0
328	20240619	152800	16608007900	41750	41750	41750	41750	0
329	20240619	152700	16608007900	41750	41750	41750	41750	0
330	20240619	152600	16608007900	41750	41750	41750	41750	0
331	20240619	152500	16608007900	41750	41750	41750	41750	0
332	20240619	152400	16608007900	41750	41750	41750	41750	0
333	20240619	152300	16608007900	41750	41750	41750	41750	0
334	20240619	152200	16608007900	41750	41750	41750	41750	0
335	20240619	152100	16608007900	41750	41750	41750	41750	0
336	20240619	152000	16608007900	41750	41750	41750	41750	0
337	20240619	151900	16608007900	41750	41750	41750	41700	1237
338	20240619	151800	16556404550	41800	41750	41800	41700	2221
339	20240619	151700	16463734950	41750	41700	41850	41700	654
340	20240619	151600	16436420800	41700	41850	41900	41700	3735
341	20240619	151500	16280455450	41850	41900	41900	41800	505
342	20240619	151400	16259324400	41900	41850	41900	41800	563
343	20240619	151300	16235757650	41800	41850	41850	41800	668
344	20240619	151200	16207815200	41800	41850	41850	41800	505
345	20240619	151100	16186692800	41850	41900	41900	41800	745
346	20240619	151000	16155525450	41900	41900	41900	41800	534
347	20240619	150900	16133168800	41850	41850	41900	41800	427
348	20240619	150800	16115295150	41850	41850	41900	41800	552
349	20240619	150700	16092189550	41800	41950	41950	41800	594
350	20240619	150600	16067318850	41900	41850	41950	41750	531
351	20240619	150500	16045083400	41850	41800	41900	41750	1235
352	20240619	150400	15993458800	41750	41800	41800	41750	1148
353	20240619	150300	15945503100	41800	41900	41900	41750	1374
354	20240619	150200	15888070750	41850	41900	41950	41850	742
355	20240619	150100	15857000000	41900	41950	41950	41800	448
356	20240619	150000	15838242150	41950	41850	41950	41850	1092
357	20240619	145900	15792486650	41900	41900	41950	41850	509
358	20240619	145800	15771166350	41900	41850	41950	41850	646
359	20240619	145700	15744103000	41900	41900	41950	41800	502
360	20240619	145600	15723076750	41900	41900	41900	41850	561
361	20240619	145500	15699576450	41850	41850	41900	41850	672
362	20240619	145400	15671426300	41850	41950	41950	41850	361
363	20240619	145300	15656306400	41900	41900	41950	41750	2060
364	20240619	145200	15570107400	41950	42050	42050	41900	874
365	20240619	145100	15533417350	42050	42050	42050	41950	1350
366	20240619	145000	15476704000	42050	41950	42050	41950	597
367	20240619	144900	15451627550	41950	42100	42100	41950	1054
368	20240619	144800	15407345200	42100	42100	42100	42000	1137
369	20240619	144700	15359528350	42100	42000	42100	41950	1628
370	20240619	144600	15291111800	42000	41950	42000	41900	1025
371	20240619	144500	15248079000	41950	41950	42000	41900	654
372	20240619	144400	15220648200	41900	41850	41950	41800	1053
373	20240619	144300	15176562800	41850	41800	41950	41750	2323
374	20240619	144200	15079372850	41800	41800	41850	41750	565
375	20240619	144100	15055744000	41800	41800	41850	41750	774
376	20240619	144000	15023396300	41800	41750	41800	41750	366
377	20240619	143900	15008102600	41800	41750	41800	41700	409
378	20240619	143800	14991012050	41750	41750	41800	41700	574
379	20240619	143700	14967050700	41750	41700	41750	41700	795
380	20240619	143600	14933865900	41700	41750	41750	41700	578
381	20240619	143500	14909746150	41700	41700	41750	41700	239
382	20240619	143400	14899774550	41700	41750	41750	41700	439
383	20240619	143300	14881455300	41700	41650	41750	41650	575
384	20240619	143200	14857484150	41700	41700	41700	41650	808
385	20240619	143100	14823815600	41650	41700	41750	41650	322
386	20240619	143000	14810392200	41750	41750	41750	41650	424
387	20240619	142900	14792702100	41650	41700	41750	41650	438
388	20240619	142800	14774425900	41700	41750	41800	41650	1337
389	20240619	142700	14718620750	41700	41700	41750	41650	715
390	20240619	142600	14688774750	41700	41650	41750	41650	302
391	20240619	142500	14676179400	41700	41650	41700	41650	475
392	20240619	142400	14656381500	41650	41650	41700	41650	507
393	20240619	142300	14635246900	41700	41700	41700	41650	472
394	20240619	142200	14615569800	41600	41700	41700	41600	666
395	20240619	142100	14587806500	41700	41600	41700	41600	900
396	20240619	142000	14550329800	41650	41550	41650	41500	2555
397	20240619	141900	14444157150	41550	41650	41650	41550	2718
398	20240619	141800	14331019200	41650	41750	41750	41650	1013
399	20240619	141700	14288787850	41700	41750	41800	41650	5271
400	20240619	141600	14068874150	41800	41750	41800	41750	501
401	20240619	141500	14047940650	41800	41800	41850	41750	1048
402	20240619	141400	14004134550	41800	41800	41850	41800	377
403	20240619	141300	13988360900	41800	41750	41850	41750	862
404	20240619	141200	13952334800	41800	41800	41850	41750	3599
405	20240619	141100	13801911950	41800	41850	41850	41800	577
406	20240619	141000	13777778750	41800	41850	41900	41800	4579
407	20240619	140900	13586201700	41850	41900	41950	41850	322
408	20240619	140800	13572711550	41900	41900	41900	41850	461
409	20240619	140700	13553401750	41900	41850	41900	41850	599
410	20240619	140600	13528307850	41850	41900	41900	41850	585
411	20240619	140500	13503803350	41850	41850	41900	41850	461
412	20240619	140400	13484492350	41900	41900	41950	41850	678
413	20240619	140300	13456102650	41900	41950	41950	41850	970
414	20240619	140200	13415461000	41950	41950	41950	41850	745
415	20240619	140100	13384233600	41900	41900	41950	41900	770
416	20240619	140000	13351957000	41950	41900	41950	41900	407
417	20240619	135900	13334887600	41900	41950	41950	41900	320
418	20240619	135800	13321469300	41950	41950	41950	41900	404
419	20240619	135700	13304526850	41950	41950	42000	41900	336
420	20240619	135600	13290434450	41950	41900	42000	41900	674
421	20240619	135500	13262167750	41900	41900	41950	41900	402
422	20240619	135400	13245308750	41950	41900	42000	41900	254
423	20240619	135300	13234656450	41950	41900	41950	41900	398
424	20240619	135200	13217966450	41950	41950	42000	41900	567
425	20240619	135100	13194168400	41950	41950	42000	41950	397
426	20240619	135000	13177501600	41950	41900	42000	41900	419
427	20240619	134900	13159916550	41950	41950	42000	41900	482
428	20240619	134800	13139680200	41950	41950	42000	41900	423
429	20240619	134700	13121923800	41950	41950	42000	41900	1312
430	20240619	134600	13066910100	41900	41950	42000	41900	456
431	20240619	134500	13047781150	41950	42050	42050	41950	184
432	20240619	134400	13040054050	42050	41950	42050	41900	633
433	20240619	134300	13013485250	42050	41900	42050	41900	660
434	20240619	134200	12985782950	41900	41950	41950	41900	1708
435	20240619	134100	12914141900	41950	41900	41950	41900	229
436	20240619	134000	12904541450	41900	41900	41950	41900	517
437	20240619	133900	12882858950	41950	41900	41950	41900	530
438	20240619	133800	12860637600	41950	41900	41950	41900	596
439	20240619	133700	12835651350	41900	41900	41950	41900	460
440	20240619	133600	12816362900	41950	42050	42100	41900	3299
441	20240619	133500	12677863700	42100	42050	42100	42000	925
442	20240619	133400	12638966050	42100	42100	42100	42050	194
443	20240619	133300	12630802400	42100	42050	42100	42050	139
444	20240619	133200	12624953150	42100	42000	42100	42000	1003
445	20240619	133100	12582781350	42050	42000	42050	42000	227
446	20240619	133000	12573240200	42000	42000	42050	42000	175
447	20240619	132900	12565883800	42000	42050	42050	42000	200
448	20240619	132800	12557478250	42050	41950	42050	41950	344
449	20240619	132700	12543021200	42000	42000	42050	41950	457
450	20240619	132600	12523827000	42000	42050	42050	41950	734
451	20240619	132500	12492997100	42050	42000	42050	42000	313
452	20240619	132400	12479839350	42000	42050	42050	42000	159
453	20240619	132300	12473155700	42000	42000	42050	42000	127
454	20240619	132200	12467818850	42000	41900	42050	41900	276
455	20240619	132100	12456230200	42000	42050	42100	41850	749
456	20240619	132000	12424773050	42050	41850	42100	41850	1136
457	20240619	131900	12376997400	41900	41900	42000	41850	1638
458	20240619	131800	12308341300	41950	41950	41950	41900	208
459	20240619	131700	12299621550	41950	41950	41950	41900	1549
460	20240619	131600	12234680250	41900	41900	41950	41900	410
461	20240619	131500	12217488300	41950	41950	42000	41900	1401
462	20240619	131400	12158719500	41950	42000	42000	41950	541
463	20240619	131300	12136001500	42000	41950	42000	41950	118
464	20240619	131200	12131047900	42000	41950	42000	41950	400
465	20240619	131100	12114254600	41950	42050	42050	41950	471
466	20240619	131000	12094483000	42050	41950	42100	41950	314
467	20240619	130900	12081288600	41950	41950	42100	41950	521
468	20240619	130800	12059387350	42050	41900	42050	41900	814
469	20240619	130700	12025199650	41900	41950	42000	41900	971
470	20240619	130600	11984460700	42000	41950	42000	41900	1456
471	20240619	130500	11923434600	41900	42000	42050	41900	1470
472	20240619	130400	11861800650	42000	42000	42050	41900	2228
473	20240619	130300	11768308300	41950	41950	42000	41900	1930
474	20240619	130200	11687350300	41950	42000	42000	41950	168
475	20240619	130100	11680296600	42000	42000	42000	41950	613
476	20240619	130000	11654575900	41950	42000	42000	41950	754
477	20240619	125900	11622922100	41950	41950	42000	41950	375
478	20240619	125800	11607177150	42000	41950	42000	41950	249
479	20240619	125700	11596720650	41950	41950	42050	41950	531
480	20240619	125600	11574416850	41950	42000	42050	41950	728
481	20240619	125500	11543843850	42050	42000	42050	42000	357
482	20240619	125400	11528838900	42000	42050	42050	41950	410
483	20240619	125300	11511619450	42000	42000	42050	42000	848
484	20240619	125200	11475994450	42000	42050	42050	42000	380
485	20240619	125100	11460018250	42050	42000	42050	42000	134
486	20240619	125000	11454387250	42000	42000	42050	42000	333
487	20240619	124900	11440391200	42000	41950	42050	41950	391
488	20240619	124800	11423971900	42000	42000	42050	41950	712
489	20240619	124700	11394070000	42050	42000	42050	41950	418
490	20240619	124600	11376513450	41950	42000	42000	41950	722
491	20240619	124500	11346205350	42000	42000	42000	41950	340
492	20240619	124400	11331936550	42000	41950	42050	41950	772
493	20240619	124300	11299513650	42050	42000	42050	41950	1935
494	20240619	124200	11218240000	42000	42050	42050	42000	291
495	20240619	124100	11206005800	42050	42000	42050	42000	399
496	20240619	124000	11189234300	42000	42000	42050	42000	191
497	20240619	123900	11181206050	42000	42000	42050	42000	249
498	20240619	123800	11170737000	42000	42050	42050	42000	393
499	20240619	123700	11154215050	42000	42000	42050	42000	374
500	20240619	123600	11138499150	42050	42050	42100	42000	288
501	20240619	123500	11126390450	42100	42000	42100	42000	368
502	20240619	123400	11110908750	42000	42050	42100	42000	318
503	20240619	123300	11097537950	42000	42000	42050	42000	751
504	20240619	123200	11065964250	42050	42050	42050	42000	168
505	20240619	123100	11058901850	42050	42000	42050	42000	285
506	20240619	123000	11046920600	42000	42050	42050	42000	561
507	20240619	122900	11023339300	42000	42000	42050	42000	156
508	20240619	122800	11016781750	42000	42050	42050	42000	345
509	20240619	122700	11002277250	42050	42000	42050	42000	419
510	20240619	122600	10984664900	42050	42000	42050	42000	571
511	20240619	122500	10960671150	42000	42000	42100	42000	336
512	20240619	122400	10946543950	42000	42050	42100	42000	387
513	20240619	122300	10930266650	42000	42050	42100	42000	466
514	20240619	122200	10910687600	42050	42100	42100	42050	457
515	20240619	122100	10891452700	42050	42050	42100	42050	169
516	20240619	122000	10884344000	42050	42050	42100	42050	483
517	20240619	121900	10864019250	42050	42050	42100	42000	268
518	20240619	121800	10852747350	42100	42100	42100	42050	774
519	20240619	121700	10820195650	42050	42050	42150	42050	387
520	20240619	121600	10803896750	42100	42100	42150	42050	279
521	20240619	121500	10792145500	42150	42050	42150	42050	218
522	20240619	121400	10782968200	42050	42150	42150	42050	339
523	20240619	121300	10768698800	42150	42150	42200	42050	370
524	20240619	121200	10753108100	42100	42100	42150	42100	390
525	20240619	121100	10736675050	42150	42000	42150	42000	599
526	20240619	121000	10711477100	42050	42100	42150	42000	288
527	20240619	120900	10699363350	42100	42000	42150	42000	393
528	20240619	120800	10682818000	41950	42000	42050	41950	278
529	20240619	120700	10671133000	41950	42000	42100	41950	2521
530	20240619	120600	10565054150	42000	42000	42050	41950	591
531	20240619	120500	10540244000	42000	42000	42000	41950	435
532	20240619	120400	10521977450	41950	42000	42050	41950	353
533	20240619	120300	10507142600	42000	42000	42050	41950	567
534	20240619	120200	10483328700	42000	42000	42050	42000	428
535	20240619	120100	10465343750	42000	42000	42050	42000	401
536	20240619	120000	10448487150	42000	42000	42050	42000	279
537	20240619	115900	10436759000	42000	42000	42050	42000	177
538	20240619	115800	10429321200	42050	42100	42100	42000	616
539	20240619	115700	10403432450	42050	42050	42100	42000	300
540	20240619	115600	10390814350	42000	42150	42200	42000	4936
541	20240619	115500	10182999950	42100	42150	42150	42100	499
542	20240619	115400	10161972750	42100	42200	42200	42100	385
543	20240619	115300	10145753350	42200	42150	42200	42100	821
544	20240619	115200	10111126250	42150	42150	42200	42100	219
545	20240619	115100	10101891350	42100	42200	42200	42100	458
546	20240619	115000	10082582200	42200	42150	42200	42100	3708
547	20240619	114900	9926290000	42150	42050	42150	42050	419
548	20240619	114800	9908646450	42050	42050	42100	42050	525
549	20240619	114700	9886558550	42100	42100	42100	42050	391
550	20240619	114600	9870100400	42050	42100	42100	42050	355
551	20240619	114500	9855159600	42100	42050	42100	42000	392
552	20240619	114400	9838673500	42050	42000	42100	42000	510
553	20240619	114300	9817229700	42050	42000	42050	42000	438
554	20240619	114200	9798826200	42050	42050	42050	42000	898
555	20240619	114100	9761074900	42000	42050	42100	42000	239
556	20240619	114000	9751022300	42000	42000	42100	42000	306
557	20240619	113900	9738152550	42000	42000	42050	42000	453
558	20240619	113800	9719106250	42050	42000	42050	41950	495
559	20240619	113700	9698309400	42000	42000	42000	41950	1064
560	20240619	113600	9653636500	41950	41950	42000	41950	230
561	20240619	113500	9643979850	41950	42000	42000	41950	470
562	20240619	113400	9624242400	42000	42000	42000	41900	998
563	20240619	113300	9582384450	42000	41900	42000	41900	643
564	20240619	113200	9555417000	41900	41950	42000	41900	283
565	20240619	113100	9543546500	41950	42000	42000	41850	1340
566	20240619	113000	9487392750	42000	41850	42000	41850	1104
567	20240619	112900	9441094400	41900	41850	41900	41850	599
568	20240619	112800	9415997000	41900	41900	41950	41850	778
569	20240619	112700	9383414900	41900	42000	42000	41900	678
570	20240619	112600	9354961850	41950	41900	42000	41850	572
571	20240619	112500	9330984400	41800	41950	41950	41800	328
572	20240619	112400	9317241850	41900	41950	42000	41800	5821
573	20240619	112300	9073513000	42000	42000	42000	41950	539
574	20240619	112200	9050888950	42000	42000	42000	41950	376
575	20240619	112100	9035105400	42000	42000	42050	41950	2548
576	20240619	112000	8928106150	42050	41950	42050	41950	997
577	20240619	111900	8886220150	41950	41950	42050	41950	1378
578	20240619	111800	8828354450	41950	42000	42000	41900	941
579	20240619	111700	8788861500	41950	42000	42050	41950	1543
580	20240619	111600	8724094900	42050	42000	42050	42000	1849
581	20240619	111500	8646427900	42000	42050	42100	42000	1373
582	20240619	111400	8588701600	42100	42100	42150	42050	1168
583	20240619	111300	8539518150	42100	42100	42150	42100	641
584	20240619	111200	8512512150	42100	42050	42150	42050	1086
585	20240619	111100	8466815600	42050	42150	42150	42050	537
586	20240619	111000	8444218750	42100	42100	42150	42100	387
587	20240619	110900	8427919650	42050	42100	42150	42050	352
588	20240619	110800	8413093500	42100	42100	42150	42100	310
589	20240619	110700	8400031150	42100	42100	42150	42050	721
590	20240619	110600	8369663450	42050	42100	42150	42050	652
591	20240619	110500	8342207150	42100	42050	42150	42050	760
592	20240619	110400	8310216600	42050	42050	42150	42050	728
593	20240619	110300	8279565450	42100	42050	42150	42000	701
594	20240619	110200	8250058950	42050	42150	42150	41950	2009
595	20240619	110100	8165614750	42150	42150	42150	42050	749
596	20240619	110000	8134100400	42150	42150	42150	42050	1137
597	20240619	105900	8086215800	42100	42100	42150	42050	1936
598	20240619	105800	8004661050	42100	42150	42150	41950	4387
599	20240619	105700	7820290650	42150	42050	42150	42050	958
600	20240619	105600	7779970400	42050	42100	42200	42050	1701
601	20240619	105500	7708374800	42100	42150	42150	42050	1198
602	20240619	105400	7657936650	42150	42250	42250	42000	5511
603	20240619	105300	7426131000	42150	42200	42300	42100	2512
604	20240619	105200	7320139250	42200	42250	42300	42200	325
605	20240619	105100	7306401700	42250	42200	42300	42200	368
606	20240619	105000	7290856400	42250	42200	42350	42150	1982
607	20240619	104900	7207107700	42300	42250	42350	42200	706
608	20240619	104800	7177265850	42300	42200	42300	42100	4710
609	20240619	104700	6978613500	42250	42300	42400	42150	6306
610	20240619	104600	6712231450	42300	42500	42500	42250	4676
611	20240619	104500	6514214150	42450	42550	42650	42450	820
612	20240619	104400	6479353600	42500	42650	42650	42500	665
613	20240619	104300	6451029250	42600	42600	42650	42600	68
614	20240619	104200	6448131300	42600	42500	42600	42500	1136
615	20240619	104100	6399803500	42500	42600	42600	42500	525
616	20240619	104000	6377472900	42550	42700	42700	42500	2562
617	20240619	103900	6268433000	42700	42700	42750	42700	134
618	20240619	103800	6262705200	42700	42800	42800	42700	323
619	20240619	103700	6248894050	42750	42750	42800	42700	633
620	20240619	103600	6221831850	42750	42800	42800	42750	595
621	20240619	103500	6196377450	42750	42800	42800	42750	120
622	20240619	103400	6191244950	42800	42800	42800	42750	226
623	20240619	103300	6181579300	42800	42750	42800	42700	440
624	20240619	103200	6162763450	42750	42650	42850	42600	590
625	20240619	103100	6137525600	42650	42750	42850	42300	7796
626	20240619	103000	5806143700	42650	42800	42850	42650	1496
627	20240619	102900	5742214150	42800	42800	42850	42800	358
628	20240619	102800	5726876650	42800	42850	42850	42800	275
629	20240619	102700	5715096650	42800	42850	42900	42800	459
630	20240619	102600	5695422850	42800	42850	42900	42800	1415
631	20240619	102500	5634794350	42850	42900	42900	42850	331
632	20240619	102400	5620604100	42800	42850	42850	42800	647
633	20240619	102300	5592886650	42850	42900	42900	42800	602
634	20240619	102200	5567109550	42900	42850	42900	42800	622
635	20240619	102100	5540452150	42850	42800	42850	42800	225
636	20240619	102000	5530816650	42900	42800	42900	42800	389
637	20240619	101900	5514147750	42800	42900	42900	42800	341
638	20240619	101800	5499539600	42950	42950	42950	42850	1925
639	20240619	101700	5417022000	43000	42950	43000	42900	304
640	20240619	101600	5403962650	42900	43050	43050	42900	1165
641	20240619	101500	5353900700	43050	43050	43050	43000	398
642	20240619	101400	5336779900	43050	42950	43050	42950	1965
643	20240619	101300	5252287000	42950	42900	43000	42900	634
644	20240619	101200	5225055300	42850	42850	42950	42850	935
645	20240619	101100	5184964900	42900	42900	42900	42850	266
646	20240619	101000	5173555100	42850	42850	42900	42800	437
647	20240619	100900	5154829150	42850	42800	42950	42800	537
648	20240619	100800	5131815400	42850	42950	42950	42850	800
649	20240619	100700	5097521100	42900	42900	42950	42850	1394
650	20240619	100600	5037721600	42850	42850	42950	42800	337
651	20240619	100500	5023273300	42950	42900	42950	42700	373
652	20240619	100400	5007299950	42900	42850	42950	42850	456
653	20240619	100300	4987728000	42850	42800	42850	42700	1687
654	20240619	100200	4915540000	42800	42750	42850	42750	851
655	20240619	100100	4879141100	42800	42900	42900	42800	298
656	20240619	100000	4866373200	42850	42900	42950	42800	1049
657	20240619	095900	4821386800	42950	43000	43000	42900	343
658	20240619	095800	4806660150	42900	43000	43000	42850	330
659	20240619	095700	4792501850	43000	43050	43050	42800	1205
660	20240619	095600	4740801850	43050	42900	43050	42900	903
661	20240619	095500	4702023100	42900	42850	42950	42850	484
662	20240619	095400	4681247250	42800	42950	42950	42800	694
663	20240619	095300	4651480400	43000	43000	43000	42950	700
664	20240619	095200	4621405550	43000	43100	43100	42950	1806
665	20240619	095100	4543720350	43000	42950	43150	42950	2367
666	20240619	095000	4441815300	43000	42950	43000	42950	686
667	20240619	094900	4412325850	42950	42900	42950	42800	355
668	20240619	094800	4397095150	42900	42850	43000	42700	2023
669	20240619	094700	4310324800	42750	42700	42850	42650	1018
670	20240619	094600	4266797650	42700	42750	42750	42700	249
671	20240619	094500	4256157650	42750	42850	42850	42750	504
672	20240619	094400	4234588500	42850	42900	43000	42850	1230
673	20240619	094300	4181781900	42900	42800	42950	42800	1599
674	20240619	094200	4113172000	42750	42650	42800	42650	1439
675	20240619	094100	4051653750	42650	42650	42700	42650	82
676	20240619	094000	4048152850	42650	42550	42650	42550	1733
677	20240619	093900	3974330750	42600	42600	42600	42500	537
678	20240619	093800	3951472150	42600	42400	42600	42350	2994
679	20240619	093700	3824378350	42400	42350	42400	42350	122
680	20240619	093600	3819209150	42350	42350	42400	42350	1017
681	20240619	093500	3776131500	42400	42400	42450	42350	849
682	20240619	093400	3740160200	42400	42400	42450	42400	1101
683	20240619	093300	3693470700	42400	42500	42500	42350	3573
684	20240619	093200	3541926450	42450	42500	42550	42450	1400
685	20240619	093100	3482474400	42500	42500	42550	42450	1654
686	20240619	093000	3412168250	42500	42450	42550	42450	904
687	20240619	092900	3373714250	42500	42500	42550	42500	502
688	20240619	092800	3352370500	42550	42550	42550	42500	534
689	20240619	092700	3329668800	42550	42550	42600	42500	1314
690	20240619	092600	3273756800	42500	42550	42550	42500	256
691	20240619	092500	3262873100	42550	42450	42550	42450	1763
692	20240619	092400	3187980900	42450	42450	42500	42450	782
693	20240619	092300	3154780300	42500	42500	42550	42450	2323
694	20240619	092200	3056078650	42550	42600	42600	42500	1145
695	20240619	092100	3007354750	42600	42700	42700	42550	1413
696	20240619	092000	2947138200	42650	42700	42800	42650	3382
697	20240619	091900	2802638850	42750	42750	42750	42650	491
698	20240619	091800	2781664300	42750	42750	42800	42700	999
699	20240619	091700	2738964850	42800	42650	42800	42650	787
700	20240619	091600	2705360600	42650	42650	42800	42650	268
701	20240619	091500	2693918000	42700	42700	42700	42600	2172
702	20240619	091400	2601255100	42700	42750	42800	42650	1080
703	20240619	091300	2555140000	42750	42650	42850	42650	7952
704	20240619	091200	2215517750	42600	42450	42650	42400	2129
705	20240619	091100	2124956100	42450	42400	42450	42250	4392
706	20240619	091000	1938989900	42400	42500	42600	42400	6558
707	20240619	090900	1660449050	42500	42650	42700	42500	2321
708	20240619	090800	1561636750	42550	42500	42800	42450	5809
709	20240619	090700	1314498550	42500	42600	42650	42450	5212
710	20240619	090600	1092781000	42600	42750	42900	42600	1662
711	20240619	090500	1021856550	42750	42700	42750	42550	3238
712	20240619	090400	883812000	42700	42700	43000	42700	4631
713	20240619	090300	685788300	42800	42750	43000	42650	4543
714	20240619	090200	491594000	42750	43050	43050	42550	7890
715	20240619	090100	153973400	43050	43250	43250	43000	1327
716	20240619	090000	96793150	43250	43150	43250	43150	2236