KissMeData/083450/min/candle-20240607.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240607	195600	12398128950	43550	43550	43550	43550	4651
3	20240607	195500	12398128950	43550	43550	43550	43550	0
4	20240607	195400	12398128950	43550	43550	43550	43550	0
5	20240607	195300	12398128950	43550	43550	43550	43550	0
6	20240607	195200	12398128950	43550	43550	43550	43550	0
7	20240607	195100	12398128950	43550	43550	43550	43550	0
8	20240607	195000	12398128950	43550	43550	43550	43550	0
9	20240607	194900	12398128950	43550	43550	43550	43550	0
10	20240607	194800	12398128950	43550	43550	43550	43550	0
11	20240607	194700	12398128950	43550	43550	43550	43550	0
12	20240607	194600	12398128950	43550	43550	43550	43550	0
13	20240607	194500	12398128950	43550	43550	43550	43550	0
14	20240607	194400	12398128950	43550	43550	43550	43550	0
15	20240607	194300	12398128950	43550	43550	43550	43550	0
16	20240607	194200	12398128950	43550	43550	43550	43550	0
17	20240607	194100	12398128950	43550	43550	43550	43550	0
18	20240607	194000	12398128950	43550	43550	43550	43550	0
19	20240607	193900	12398128950	43550	43550	43550	43550	0
20	20240607	193800	12398128950	43550	43550	43550	43550	0
21	20240607	193700	12398128950	43550	43550	43550	43550	0
22	20240607	193600	12398128950	43550	43550	43550	43550	0
23	20240607	193500	12398128950	43550	43550	43550	43550	0
24	20240607	193400	12398128950	43550	43550	43550	43550	0
25	20240607	193300	12398128950	43550	43550	43550	43550	0
26	20240607	193200	12398128950	43550	43550	43550	43550	0
27	20240607	193100	12398128950	43550	43550	43550	43550	0
28	20240607	193000	12398128950	43550	43550	43550	43550	0
29	20240607	192900	12398128950	43550	43550	43550	43550	0
30	20240607	192800	12398128950	43550	43550	43550	43550	0
31	20240607	192700	12398128950	43550	43550	43550	43550	0
32	20240607	192600	12398128950	43550	43550	43550	43550	4651
33	20240607	192500	12398128950	43550	43550	43550	43550	0
34	20240607	192400	12398128950	43550	43550	43550	43550	0
35	20240607	192300	12398128950	43550	43550	43550	43550	0
36	20240607	192200	12398128950	43550	43550	43550	43550	0
37	20240607	192100	12398128950	43550	43550	43550	43550	0
38	20240607	192000	12398128950	43550	43550	43550	43550	0
39	20240607	191900	12398128950	43550	43550	43550	43550	0
40	20240607	191800	12398128950	43550	43550	43550	43550	0
41	20240607	191700	12398128950	43550	43550	43550	43550	0
42	20240607	191600	12398128950	43550	43550	43550	43550	0
43	20240607	191500	12398128950	43550	43550	43550	43550	0
44	20240607	191400	12398128950	43550	43550	43550	43550	0
45	20240607	191300	12398128950	43550	43550	43550	43550	0
46	20240607	191200	12398128950	43550	43550	43550	43550	0
47	20240607	191100	12398128950	43550	43550	43550	43550	0
48	20240607	191000	12398128950	43550	43550	43550	43550	0
49	20240607	190900	12398128950	43550	43550	43550	43550	0
50	20240607	190800	12398128950	43550	43550	43550	43550	0
51	20240607	190700	12398128950	43550	43550	43550	43550	0
52	20240607	190600	12398128950	43550	43550	43550	43550	0
53	20240607	190500	12398128950	43550	43550	43550	43550	0
54	20240607	190400	12398128950	43550	43550	43550	43550	0
55	20240607	190300	12398128950	43550	43550	43550	43550	0
56	20240607	190200	12398128950	43550	43550	43550	43550	0
57	20240607	190100	12398128950	43550	43550	43550	43550	0
58	20240607	190000	12398128950	43550	43550	43550	43550	0
59	20240607	185900	12398128950	43550	43550	43550	43550	0
60	20240607	185800	12398128950	43550	43550	43550	43550	0
61	20240607	185700	12398128950	43550	43550	43550	43550	0
62	20240607	185600	12398128950	43550	43550	43550	43550	4651
63	20240607	185500	12398128950	43550	43550	43550	43550	0
64	20240607	185400	12398128950	43550	43550	43550	43550	0
65	20240607	185300	12398128950	43550	43550	43550	43550	0
66	20240607	185200	12398128950	43550	43550	43550	43550	0
67	20240607	185100	12398128950	43550	43550	43550	43550	0
68	20240607	185000	12398128950	43550	43550	43550	43550	0
69	20240607	184900	12398128950	43550	43550	43550	43550	0
70	20240607	184800	12398128950	43550	43550	43550	43550	0
71	20240607	184700	12398128950	43550	43550	43550	43550	0
72	20240607	184600	12398128950	43550	43550	43550	43550	0
73	20240607	184500	12398128950	43550	43550	43550	43550	0
74	20240607	184400	12398128950	43550	43550	43550	43550	0
75	20240607	184300	12398128950	43550	43550	43550	43550	0
76	20240607	184200	12398128950	43550	43550	43550	43550	0
77	20240607	184100	12398128950	43550	43550	43550	43550	0
78	20240607	184000	12398128950	43550	43550	43550	43550	0
79	20240607	183900	12398128950	43550	43550	43550	43550	0
80	20240607	183800	12398128950	43550	43550	43550	43550	0
81	20240607	183700	12398128950	43550	43550	43550	43550	0
82	20240607	183600	12398128950	43550	43550	43550	43550	0
83	20240607	183500	12398128950	43550	43550	43550	43550	0
84	20240607	183400	12398128950	43550	43550	43550	43550	0
85	20240607	183300	12398128950	43550	43550	43550	43550	0
86	20240607	183200	12398128950	43550	43550	43550	43550	0
87	20240607	183100	12398128950	43550	43550	43550	43550	0
88	20240607	183000	12398128950	43550	43550	43550	43550	0
89	20240607	182900	12398128950	43550	43550	43550	43550	0
90	20240607	182800	12398128950	43550	43550	43550	43550	0
91	20240607	182700	12398128950	43550	43550	43550	43550	0
92	20240607	182600	12398128950	43550	43550	43550	43550	4651
93	20240607	182500	12398128950	43550	43550	43550	43550	0
94	20240607	182400	12398128950	43550	43550	43550	43550	0
95	20240607	182300	12398128950	43550	43550	43550	43550	0
96	20240607	182200	12398128950	43550	43550	43550	43550	0
97	20240607	182100	12398128950	43550	43550	43550	43550	0
98	20240607	182000	12398128950	43550	43550	43550	43550	0
99	20240607	181900	12398128950	43550	43550	43550	43550	0
100	20240607	181800	12398128950	43550	43550	43550	43550	0
101	20240607	181700	12398128950	43550	43550	43550	43550	0
102	20240607	181600	12398128950	43550	43550	43550	43550	0
103	20240607	181500	12398128950	43550	43550	43550	43550	0
104	20240607	181400	12398128950	43550	43550	43550	43550	0
105	20240607	181300	12398128950	43550	43550	43550	43550	0
106	20240607	181200	12398128950	43550	43550	43550	43550	0
107	20240607	181100	12398128950	43550	43550	43550	43550	0
108	20240607	181000	12398128950	43550	43550	43550	43550	0
109	20240607	180900	12398128950	43550	43550	43550	43550	0
110	20240607	180800	12398128950	43550	43550	43550	43550	0
111	20240607	180700	12398128950	43550	43550	43550	43550	0
112	20240607	180600	12398128950	43550	43550	43550	43550	0
113	20240607	180500	12398128950	43550	43550	43550	43550	0
114	20240607	180400	12398128950	43550	43550	43550	43550	0
115	20240607	180300	12398128950	43550	43550	43550	43550	0
116	20240607	180200	12398128950	43550	43550	43550	43550	0
117	20240607	180100	12398128950	43550	43550	43550	43550	0
118	20240607	180000	12398128950	43550	43550	43550	43550	0
119	20240607	175900	12398128950	43550	43550	43550	43550	0
120	20240607	175800	12398128950	43550	43550	43550	43550	0
121	20240607	175700	12398128950	43550	43550	43550	43550	0
122	20240607	175600	12398128950	43550	43550	43550	43550	4651
123	20240607	175500	12398128950	43550	43550	43550	43550	0
124	20240607	175400	12398128950	43550	43550	43550	43550	0
125	20240607	175300	12398128950	43550	43550	43550	43550	0
126	20240607	175200	12398128950	43550	43550	43550	43550	0
127	20240607	175100	12398128950	43550	43550	43550	43550	0
128	20240607	175000	12398128950	43550	43550	43550	43550	0
129	20240607	174900	12398128950	43550	43550	43550	43550	0
130	20240607	174800	12398128950	43550	43550	43550	43550	0
131	20240607	174700	12398128950	43550	43550	43550	43550	0
132	20240607	174600	12398128950	43550	43550	43550	43550	0
133	20240607	174500	12398128950	43550	43550	43550	43550	0
134	20240607	174400	12398128950	43550	43550	43550	43550	0
135	20240607	174300	12398128950	43550	43550	43550	43550	0
136	20240607	174200	12398128950	43550	43550	43550	43550	0
137	20240607	174100	12398128950	43550	43550	43550	43550	0
138	20240607	174000	12398128950	43550	43550	43550	43550	0
139	20240607	173900	12398128950	43550	43550	43550	43550	0
140	20240607	173800	12398128950	43550	43550	43550	43550	0
141	20240607	173700	12398128950	43550	43550	43550	43550	0
142	20240607	173600	12398128950	43550	43550	43550	43550	0
143	20240607	173500	12398128950	43550	43550	43550	43550	0
144	20240607	173400	12398128950	43550	43550	43550	43550	0
145	20240607	173300	12398128950	43550	43550	43550	43550	0
146	20240607	173200	12398128950	43550	43550	43550	43550	0
147	20240607	173100	12398128950	43550	43550	43550	43550	0
148	20240607	173000	12398128950	43550	43550	43550	43550	0
149	20240607	172900	12398128950	43550	43550	43550	43550	0
150	20240607	172800	12398128950	43550	43550	43550	43550	0
151	20240607	172700	12398128950	43550	43550	43550	43550	0
152	20240607	172600	12398128950	43550	43550	43550	43550	4651
153	20240607	172500	12398128950	43550	43550	43550	43550	0
154	20240607	172400	12398128950	43550	43550	43550	43550	0
155	20240607	172300	12398128950	43550	43550	43550	43550	0
156	20240607	172200	12398128950	43550	43550	43550	43550	0
157	20240607	172100	12398128950	43550	43550	43550	43550	0
158	20240607	172000	12398128950	43550	43550	43550	43550	0
159	20240607	171900	12398128950	43550	43550	43550	43550	0
160	20240607	171800	12398128950	43550	43550	43550	43550	0
161	20240607	171700	12398128950	43550	43550	43550	43550	0
162	20240607	171600	12398128950	43550	43550	43550	43550	0
163	20240607	171500	12398128950	43550	43550	43550	43550	0
164	20240607	171400	12398128950	43550	43550	43550	43550	0
165	20240607	171300	12398128950	43550	43550	43550	43550	0
166	20240607	171200	12398128950	43550	43550	43550	43550	0
167	20240607	171100	12398128950	43550	43550	43550	43550	0
168	20240607	171000	12398128950	43550	43550	43550	43550	0
169	20240607	170900	12398128950	43550	43550	43550	43550	0
170	20240607	170800	12398128950	43550	43550	43550	43550	0
171	20240607	170700	12398128950	43550	43550	43550	43550	0
172	20240607	170600	12398128950	43550	43550	43550	43550	0
173	20240607	170500	12398128950	43550	43550	43550	43550	0
174	20240607	170400	12398128950	43550	43550	43550	43550	0
175	20240607	170300	12398128950	43550	43550	43550	43550	0
176	20240607	170200	12398128950	43550	43550	43550	43550	0
177	20240607	170100	12398128950	43550	43550	43550	43550	0
178	20240607	170000	12398128950	43550	43550	43550	43550	0
179	20240607	165900	12398128950	43550	43550	43550	43550	0
180	20240607	165800	12398128950	43550	43550	43550	43550	0
181	20240607	165700	12398128950	43550	43550	43550	43550	0
182	20240607	165600	12398128950	43550	43550	43550	43550	4651
183	20240607	165500	12398128950	43550	43550	43550	43550	0
184	20240607	165400	12398128950	43550	43550	43550	43550	0
185	20240607	165300	12398128950	43550	43550	43550	43550	0
186	20240607	165200	12398128950	43550	43550	43550	43550	0
187	20240607	165100	12398128950	43550	43550	43550	43550	0
188	20240607	165000	12398128950	43550	43550	43550	43550	0
189	20240607	164900	12398128950	43550	43550	43550	43550	0
190	20240607	164800	12398128950	43550	43550	43550	43550	0
191	20240607	164700	12398128950	43550	43550	43550	43550	0
192	20240607	164600	12398128950	43550	43550	43550	43550	0
193	20240607	164500	12398128950	43550	43550	43550	43550	0
194	20240607	164400	12398128950	43550	43550	43550	43550	0
195	20240607	164300	12398128950	43550	43550	43550	43550	0
196	20240607	164200	12398128950	43550	43550	43550	43550	0
197	20240607	164100	12398128950	43550	43550	43550	43550	0
198	20240607	164000	12398128950	43550	43550	43550	43550	0
199	20240607	163900	12398128950	43550	43550	43550	43550	0
200	20240607	163800	12398128950	43550	43550	43550	43550	0
201	20240607	163700	12398128950	43550	43550	43550	43550	0
202	20240607	163600	12398128950	43550	43550	43550	43550	0
203	20240607	163500	12398128950	43550	43550	43550	43550	0
204	20240607	163400	12398128950	43550	43550	43550	43550	0
205	20240607	163300	12398128950	43550	43550	43550	43550	0
206	20240607	163200	12398128950	43550	43550	43550	43550	0
207	20240607	163100	12398128950	43550	43550	43550	43550	0
208	20240607	163000	12398128950	43550	43550	43550	43550	0
209	20240607	162900	12398128950	43550	43550	43550	43550	0
210	20240607	162800	12398128950	43550	43550	43550	43550	0
211	20240607	162700	12398128950	43550	43550	43550	43550	0
212	20240607	162600	12398128950	43550	43550	43550	43550	4651
213	20240607	162500	12398128950	43550	43550	43550	43550	0
214	20240607	162400	12398128950	43550	43550	43550	43550	0
215	20240607	162300	12398128950	43550	43550	43550	43550	0
216	20240607	162200	12398128950	43550	43550	43550	43550	0
217	20240607	162100	12398128950	43550	43550	43550	43550	0
218	20240607	162000	12398128950	43550	43550	43550	43550	0
219	20240607	161900	12398128950	43550	43550	43550	43550	0
220	20240607	161800	12398128950	43550	43550	43550	43550	0
221	20240607	161700	12398128950	43550	43550	43550	43550	0
222	20240607	161600	12398128950	43550	43550	43550	43550	0
223	20240607	161500	12398128950	43550	43550	43550	43550	0
224	20240607	161400	12398128950	43550	43550	43550	43550	0
225	20240607	161300	12398128950	43550	43550	43550	43550	0
226	20240607	161200	12398128950	43550	43550	43550	43550	0
227	20240607	161100	12398128950	43550	43550	43550	43550	0
228	20240607	161000	12398128950	43550	43550	43550	43550	0
229	20240607	160900	12398128950	43550	43550	43550	43550	0
230	20240607	160800	12398128950	43550	43550	43550	43550	0
231	20240607	160700	12398128950	43550	43550	43550	43550	0
232	20240607	160600	12398128950	43550	43550	43550	43550	0
233	20240607	160500	12398128950	43550	43550	43550	43550	0
234	20240607	160400	12398128950	43550	43550	43550	43550	0
235	20240607	160300	12398128950	43550	43550	43550	43550	0
236	20240607	160200	12398128950	43550	43550	43550	43550	0
237	20240607	160100	12398128950	43550	43550	43550	43550	0
238	20240607	160000	12398128950	43550	43550	43550	43550	0
239	20240607	155900	12398128950	43550	43550	43550	43550	0
240	20240607	155800	12398128950	43550	43550	43550	43550	0
241	20240607	155700	12398128950	43550	43550	43550	43550	0
242	20240607	155600	12398128950	43550	43550	43550	43550	4651
243	20240607	155500	12398128950	43550	43550	43550	43550	0
244	20240607	155400	12398128950	43550	43550	43550	43550	0
245	20240607	155300	12398128950	43550	43550	43550	43550	0
246	20240607	155200	12398128950	43550	43550	43550	43550	0
247	20240607	155100	12398128950	43550	43550	43550	43550	0
248	20240607	155000	12398128950	43550	43550	43550	43550	0
249	20240607	154900	12398128950	43550	43550	43550	43550	0
250	20240607	154800	12398128950	43550	43550	43550	43550	0
251	20240607	154700	12398128950	43550	43550	43550	43550	0
252	20240607	154600	12398128950	43550	43550	43550	43550	0
253	20240607	154500	12398128950	43550	43550	43550	43550	0
254	20240607	154400	12398128950	43550	43550	43550	43550	0
255	20240607	154300	12398128950	43550	43550	43550	43550	0
256	20240607	154200	12398128950	43550	43550	43550	43550	0
257	20240607	154100	12398128950	43550	43550	43550	43550	0
258	20240607	154000	12398128950	43550	43550	43550	43550	0
259	20240607	153900	12398128950	43550	43550	43550	43550	0
260	20240607	153800	12398128950	43550	43550	43550	43550	0
261	20240607	153700	12398128950	43550	43550	43550	43550	0
262	20240607	153600	12398128950	43550	43550	43550	43550	0
263	20240607	153500	12398128950	43550	43550	43550	43550	0
264	20240607	153400	12398128950	43550	43550	43550	43550	0
265	20240607	153300	12398128950	43550	43550	43550	43550	0
266	20240607	153200	12398128950	43550	43550	43550	43550	0
267	20240607	153100	12398128950	43550	43550	43550	43550	0
268	20240607	153000	12398128950	43550	43550	43550	43550	4651
269	20240607	152900	12195577900	43550	43550	43550	43550	0
270	20240607	152800	12195577900	43550	43550	43550	43550	0
271	20240607	152700	12195577900	43550	43550	43550	43550	0
272	20240607	152600	12195577900	43550	43550	43550	43550	0
273	20240607	152500	12195577900	43550	43550	43550	43550	0
274	20240607	152400	12195577900	43550	43550	43550	43550	0
275	20240607	152300	12195577900	43550	43550	43550	43550	0
276	20240607	152200	12195577900	43550	43550	43550	43550	0
277	20240607	152100	12195577900	43550	43550	43550	43550	0
278	20240607	152000	12195577900	43550	43550	43550	43550	0
279	20240607	151900	12195577900	43550	43550	43600	43550	941
280	20240607	151800	12154562800	43600	43450	43600	43450	376
281	20240607	151700	12138199100	43450	43500	43500	43450	610
282	20240607	151600	12111669100	43500	43500	43550	43500	431
283	20240607	151500	12092920500	43600	43600	43600	43500	717
284	20240607	151400	12061713200	43600	43550	43600	43500	1127
285	20240607	151300	12012618500	43550	43550	43550	43500	517
286	20240607	151200	11990117950	43550	43500	43550	43500	433
287	20240607	151100	11971282150	43550	43450	43550	43450	530
288	20240607	151000	11948219050	43450	43500	43500	43450	476
289	20240607	150900	11927522150	43500	43500	43500	43450	495
290	20240607	150800	11905999350	43500	43500	43550	43500	975
291	20240607	150700	11863580350	43500	43550	43600	43500	958
292	20240607	150600	11821875300	43600	43600	43600	43500	494
293	20240607	150500	11800356450	43550	43550	43550	43500	799
294	20240607	150400	11765568800	43500	43550	43550	43500	803
295	20240607	150300	11730614650	43600	43550	43600	43550	179
296	20240607	150200	11722818800	43500	43500	43550	43500	546
297	20240607	150100	11699063700	43500	43550	43550	43500	344
298	20240607	150000	11684094250	43550	43500	43600	43500	885
299	20240607	145900	11645571100	43500	43600	43600	43500	495
300	20240607	145800	11624006600	43550	43550	43600	43500	570
301	20240607	145700	11599194050	43500	43550	43550	43500	264
302	20240607	145600	11587698700	43550	43600	43600	43550	469
303	20240607	145500	11567268550	43700	43650	43700	43550	2896
304	20240607	145400	11441083250	43650	43700	43800	43650	491
305	20240607	145300	11419630300	43800	43800	43800	43650	455
306	20240607	145200	11399737250	43800	43800	43800	43800	418
307	20240607	145100	11381428850	43750	43750	43750	43700	343
308	20240607	145000	11366435200	43750	43700	43750	43650	462
309	20240607	144900	11346245450	43650	43650	43650	43600	746
310	20240607	144800	11313683400	43650	43700	43700	43650	412
311	20240607	144700	11295683650	43700	43650	43700	43650	616
312	20240607	144600	11268794950	43650	43700	43700	43650	660
313	20240607	144500	11239982900	43650	43750	43800	43650	889
314	20240607	144400	11201128750	43750	43750	43800	43750	920
315	20240607	144300	11160875900	43750	43850	43850	43750	286
316	20240607	144200	11148342550	43850	43800	43850	43800	445
317	20240607	144100	11128850450	43850	43850	43900	43800	646
318	20240607	144000	11100528450	43850	43900	43900	43850	52
319	20240607	143900	11098246150	43850	43850	43900	43850	421
320	20240607	143800	11079785200	43800	43850	43900	43800	505
321	20240607	143700	11057655700	43850	43950	43950	43850	1114
322	20240607	143600	11008782750	43900	43950	43950	43900	496
323	20240607	143500	10987002550	43950	44000	44000	43900	290
324	20240607	143400	10974267200	44000	43900	44000	43850	640
325	20240607	143300	10946161050	43900	43900	43900	43850	597
326	20240607	143200	10919957250	43850	43900	43950	43850	559
327	20240607	143100	10895428450	43900	43900	44000	43900	283
328	20240607	143000	10883004400	43900	43900	43950	43900	905
329	20240607	142900	10843269000	43900	43950	43950	43900	349
330	20240607	142800	10827947800	43900	43900	43950	43900	517
331	20240607	142700	10805245950	43900	43850	43900	43800	568
332	20240607	142600	10780338650	43850	43800	43850	43800	516
333	20240607	142500	10757732600	43800	43850	43900	43800	1473
334	20240607	142400	10693194900	43850	43850	43900	43800	457
335	20240607	142300	10673170250	43850	43900	43900	43800	280
336	20240607	142200	10660889200	43900	43950	43950	43800	1948
337	20240607	142100	10575417150	43950	43950	44000	43900	713
338	20240607	142000	10544086000	43950	44100	44100	43950	578
339	20240607	141900	10518663150	44100	44000	44100	44000	35
340	20240607	141800	10517122450	44000	44050	44050	44000	145
341	20240607	141700	10510740200	44100	44050	44100	44050	105
342	20240607	141600	10506114650	44000	44050	44100	44000	419
343	20240607	141500	10487652450	44050	44050	44050	44050	225
344	20240607	141400	10477741200	44000	44000	44000	44000	51
345	20240607	141300	10475497200	44050	44050	44050	44000	10
346	20240607	141200	10475057000	44050	44050	44050	44050	202
347	20240607	141100	10466158900	44050	44050	44050	44050	210
348	20240607	141000	10456908400	44050	44050	44050	44000	399
349	20240607	140900	10439332600	44050	44000	44050	43950	116
350	20240607	140800	10434227900	44050	44050	44050	44050	42
351	20240607	140700	10432377800	44000	44100	44100	43950	1030
352	20240607	140600	10387051850	44100	44050	44100	44050	62
353	20240607	140500	10384320250	44050	44050	44100	44050	240
354	20240607	140400	10373748100	44050	44050	44050	44050	25
355	20240607	140300	10372646850	44050	44050	44050	44050	75
356	20240607	140200	10369343100	44000	44000	44050	44000	67
357	20240607	140100	10366393050	44000	44000	44000	44000	47
358	20240607	140000	10364325050	44050	44050	44100	44050	453
359	20240607	135900	10344369600	44100	44050	44100	44050	51
360	20240607	135800	10342123000	44050	44100	44100	43950	24
361	20240607	135700	10341066350	44100	44050	44100	44000	406
362	20240607	135600	10323183050	44050	44050	44050	44050	50
363	20240607	135500	10320980550	44100	44000	44100	43950	193
364	20240607	135400	10312491750	44000	44000	44100	43950	69
365	20240607	135300	10309456050	44050	44000	44100	44000	287
366	20240607	135200	10296819550	44050	44050	44100	44050	177
367	20240607	135100	10289022650	44050	44050	44100	43900	7383
368	20240607	135000	9964522750	44050	44050	44100	44050	30
369	20240607	134900	9963201100	44050	44050	44050	44050	301
370	20240607	134800	9949942050	44050	44100	44100	44050	277
371	20240607	134700	9937739950	44100	44050	44100	44050	100
372	20240607	134600	9933330250	44050	44050	44100	44050	158
373	20240607	134500	9926370300	44050	44100	44100	44050	72
374	20240607	134400	9923196050	44100	44100	44100	44050	27
375	20240607	134300	9922006600	44100	44100	44100	44050	251
376	20240607	134200	9910939450	44100	44100	44100	44100	67
377	20240607	134100	9907984750	44100	44100	44100	44050	30
378	20240607	134000	9906661850	44100	44100	44100	44050	35
379	20240607	133900	9905118800	44050	44050	44050	44050	20
380	20240607	133800	9904237800	44100	44050	44100	44050	162
381	20240607	133700	9897099100	44050	44100	44100	44050	242
382	20240607	133600	9886438150	44100	44050	44100	44050	112
383	20240607	133500	9881499250	44100	44050	44100	44050	54
384	20240607	133400	9879120350	44050	44050	44050	44050	7
385	20240607	133300	9878812000	44100	44100	44100	44100	5
386	20240607	133200	9878591500	44050	44050	44150	44050	578
387	20240607	133100	9853127950	44100	44150	44150	44100	126
388	20240607	133000	9847570000	44150	44150	44150	44150	16
389	20240607	132900	9846863600	44150	44150	44150	44150	6
390	20240607	132800	9846598700	44150	44150	44150	44100	14
391	20240607	132700	9845980900	44150	44100	44150	44100	3
392	20240607	132600	9845848550	44100	44100	44150	44100	8
393	20240607	132500	9845495650	44150	44150	44150	44150	3
394	20240607	132400	9845363200	44050	44050	44050	44050	57
395	20240607	132300	9842852350	44050	44200	44200	44050	516
396	20240607	132200	9820105600	44200	44200	44200	44200	35
397	20240607	132100	9818558600	44200	44150	44200	44100	62
398	20240607	132000	9815818950	44150	44150	44150	44100	146
399	20240607	131900	9809373100	44100	44100	44100	44050	233
400	20240607	131800	9799097950	44100	44050	44100	44050	6
401	20240607	131700	9798833400	44050	44050	44100	44050	13
402	20240607	131600	9798260700	44100	44100	44100	44050	150
403	20240607	131500	9791646800	44050	44050	44050	44050	16
404	20240607	131400	9790942000	44050	44050	44050	44050	52
405	20240607	131300	9788651400	44050	44100	44100	44050	396
406	20240607	131200	9771207400	44100	44100	44100	44100	0
407	20240607	131100	9771207400	44100	44100	44100	44100	71
408	20240607	131000	9768076300	44100	44000	44100	44000	31
409	20240607	130900	9766709950	44050	44050	44050	44050	6
410	20240607	130800	9766445650	44050	44100	44100	44050	402
411	20240607	130700	9748734550	44100	44100	44100	44100	0
412	20240607	130600	9748734550	44100	44050	44100	44050	158
413	20240607	130500	9741774350	44050	44100	44100	44050	19
414	20240607	130400	9740936950	44050	44100	44100	44050	9
415	20240607	130300	9740540400	44100	44100	44100	44100	3
416	20240607	130200	9740408100	44000	44100	44100	44000	12
417	20240607	130100	9739879600	44100	44100	44100	44100	3
418	20240607	130000	9739747300	44000	44000	44000	44000	2
419	20240607	125900	9739659300	44000	44000	44000	44000	35
420	20240607	125800	9738119300	44050	44100	44100	44050	305
421	20240607	125700	9724682100	44100	44050	44100	44050	95
422	20240607	125600	9720492950	44050	44100	44100	44050	27
423	20240607	125500	9719302300	44050	44050	44050	44000	119
424	20240607	125400	9714060700	44050	44000	44050	44000	17
425	20240607	125300	9713312600	44050	44050	44050	44000	217
426	20240607	125200	9703758800	44050	44050	44050	44050	462
427	20240607	125100	9683407700	44050	44100	44100	44050	9
428	20240607	125000	9683011100	44100	44050	44100	44050	70
429	20240607	124900	9679927150	44100	44100	44100	44100	60
430	20240607	124800	9677281150	44100	44050	44100	44050	101
431	20240607	124700	9672831400	44050	44050	44050	44050	8
432	20240607	124600	9672479000	44100	44100	44100	44050	117
433	20240607	124500	9667322300	44100	44100	44100	44100	1
434	20240607	124400	9667278200	44100	44100	44150	44100	374
435	20240607	124300	9650784650	44150	44150	44150	44150	57
436	20240607	124200	9648268100	44150	44100	44150	44100	72
437	20240607	124100	9645092800	44100	44050	44100	44050	24
438	20240607	124000	9644035450	44000	44000	44000	43950	1676
439	20240607	123900	9570291700	44000	44100	44100	44000	808
440	20240607	123800	9534690700	44100	44200	44200	44100	673
441	20240607	123700	9505007800	44150	44150	44150	44150	164
442	20240607	123600	9497767200	44150	44200	44200	44150	122
443	20240607	123500	9492380450	44200	44150	44200	44150	34
444	20240607	123400	9490877700	44150	44100	44200	44100	36
445	20240607	123300	9489289400	44100	44050	44100	44050	11
446	20240607	123200	9488804650	44100	44050	44100	44050	53
447	20240607	123100	9486467600	44050	44100	44100	44050	101
448	20240607	123000	9482013550	44100	44100	44100	44100	86
449	20240607	122900	9478220950	44050	44100	44100	44050	24
450	20240607	122800	9477163300	44100	44100	44100	44050	42
451	20240607	122700	9475311150	44100	44100	44100	44100	63
452	20240607	122600	9472532850	44100	44100	44100	44100	6
453	20240607	122500	9472268250	44050	44100	44100	44050	82
454	20240607	122400	9468655400	44100	44100	44100	44100	57
455	20240607	122300	9466141700	44100	44100	44100	44100	21
456	20240607	122200	9465215600	44100	44050	44100	44050	39
457	20240607	122100	9463495800	44050	44100	44100	44050	11
458	20240607	122000	9463011000	44100	44100	44100	44050	21
459	20240607	121900	9462085550	44100	44100	44100	44100	8
460	20240607	121800	9461732750	44100	44050	44100	44050	56
461	20240607	121700	9459265800	44050	44100	44100	44050	202
462	20240607	121600	9450366350	44100	44100	44100	44100	38
463	20240607	121500	9448690550	44050	44100	44100	44050	2
464	20240607	121400	9448602400	44100	44050	44100	44000	12
465	20240607	121300	9448073700	44000	44000	44000	44000	3
466	20240607	121200	9447941700	44000	44000	44000	44000	20
467	20240607	121100	9447061700	44050	44050	44100	44050	212
468	20240607	121000	9437722600	44100	44050	44100	44050	251
469	20240607	120900	9426665950	44050	44000	44050	44000	318
470	20240607	120800	9412671200	43950	43950	44000	43950	23
471	20240607	120700	9411660100	43950	43950	43950	43900	241
472	20240607	120600	9401071750	44000	43950	44000	43950	107
473	20240607	120500	9396368800	44000	44000	44000	43950	66
474	20240607	120400	9393465300	44050	43950	44050	43950	149
475	20240607	120300	9386915550	44000	44000	44000	44000	19
476	20240607	120200	9386079550	44100	44000	44100	44000	26
477	20240607	120100	9384933950	44100	44000	44100	43950	60
478	20240607	120000	9382295350	44000	44000	44000	43950	161
479	20240607	115900	9375213900	44000	44050	44050	44000	47
480	20240607	115800	9373145700	44100	44050	44100	44000	7
481	20240607	115700	9372837450	44050	44050	44050	44050	26
482	20240607	115600	9371692150	44050	43950	44050	43950	33
483	20240607	115500	9370241250	43950	44000	44050	43950	492
484	20240607	115400	9348595700	44050	44050	44050	44000	90
485	20240607	115300	9344633900	44050	44050	44050	44050	76
486	20240607	115200	9341286100	44100	44150	44150	44100	23
487	20240607	115100	9340271750	44150	44200	44200	44150	5
488	20240607	115000	9340050800	44200	44250	44250	44000	2657
489	20240607	114900	9222817600	44250	44300	44300	44250	1106
490	20240607	114800	9173874400	44200	44250	44300	44200	167
491	20240607	114700	9166483750	44250	44200	44250	44200	68
492	20240607	114600	9163478000	44250	44250	44250	44250	47
493	20240607	114500	9161398250	44300	44250	44300	44250	55
494	20240607	114400	9158963200	44200	44200	44250	44200	198
495	20240607	114300	9150202050	44200	44200	44200	44150	219
496	20240607	114200	9140522750	44200	44200	44200	44200	412
497	20240607	114100	9122312350	44200	44100	44200	44100	121
498	20240607	114000	9116975450	44150	44200	44200	44150	11
499	20240607	113900	9116489700	44200	44200	44200	44150	31
500	20240607	113800	9115120550	44200	44200	44200	44200	11
501	20240607	113700	9114634350	44100	44200	44200	44100	406
502	20240607	113600	9096709850	44200	44200	44200	44200	0
503	20240607	113500	9096709850	44200	44200	44200	44100	128
504	20240607	113400	9091064150	44200	44100	44200	44100	647
505	20240607	113300	9062524050	44100	44050	44100	44050	18
506	20240607	113200	9061731100	44050	44100	44100	44000	388
507	20240607	113100	9044643300	44100	44100	44100	44050	13
508	20240607	113000	9044070500	44100	44000	44100	44000	128
509	20240607	112900	9038437500	44100	43950	44100	43950	324
510	20240607	112800	9024163950	43950	43950	44050	43950	103
511	20240607	112700	9019630600	44000	44000	44050	43950	313
512	20240607	112600	9005865950	43950	44000	44000	43950	9
513	20240607	112500	9005470250	44000	44050	44050	44000	126
514	20240607	112400	8999922650	44050	44050	44050	43900	362
515	20240607	112300	8984012200	44050	43950	44050	43900	464
516	20240607	112200	8963601300	43900	43900	44050	43900	205
517	20240607	112100	8954597900	44000	44000	44000	43900	167
518	20240607	112000	8947251000	44000	44050	44050	43950	1313
519	20240607	111900	8889458350	44050	44100	44100	44050	187
520	20240607	111800	8881220750	44050	44100	44100	44050	43
521	20240607	111700	8879324750	44050	44100	44100	44050	277
522	20240607	111600	8867113800	44100	44100	44100	44050	113
523	20240607	111500	8862132350	44050	44050	44100	44050	67
524	20240607	111400	8859180550	44050	44050	44100	44050	620
525	20240607	111300	8831869300	44050	44050	44050	43900	177
526	20240607	111200	8824075200	44050	44000	44050	44000	160
527	20240607	111100	8817028650	44000	44100	44100	43900	61
528	20240607	111000	8814349900	43900	44150	44150	43900	7223
529	20240607	110900	8496874600	44200	44050	44200	44050	284
530	20240607	110800	8484362350	44050	44050	44150	44050	469
531	20240607	110700	8463697200	44050	44100	44200	44050	440
532	20240607	110600	8444294000	44100	44100	44200	44050	1046
533	20240607	110500	8398198700	44100	44150	44150	44100	330
534	20240607	110400	8383643050	44200	44150	44200	44100	379
535	20240607	110300	8366912400	44150	44150	44250	44150	47
536	20240607	110200	8364837050	44150	44200	44300	44150	1149
537	20240607	110100	8314054200	44200	44250	44250	44200	587
538	20240607	110000	8288079950	44250	44350	44350	44250	172
539	20240607	105900	8280464000	44250	44300	44400	44250	631
540	20240607	105800	8252498800	44300	44300	44300	44250	69
541	20240607	105700	8249442600	44300	44250	44300	44250	156
542	20240607	105600	8242539300	44250	44300	44350	44250	424
543	20240607	105500	8223756900	44300	44300	44300	44300	2
544	20240607	105400	8223668300	44300	44200	44300	44200	129
545	20240607	105300	8217965150	44200	44200	44200	44150	471
546	20240607	105200	8197148500	44300	44300	44300	44300	7
547	20240607	105100	8196838400	44350	44250	44350	44250	296
548	20240607	105000	8183718300	44300	44250	44300	44150	1001
549	20240607	104900	8139514650	44250	44250	44300	44200	129
550	20240607	104800	8133806400	44250	44300	44300	44200	123
551	20240607	104700	8128361400	44300	44250	44300	44200	475
552	20240607	104600	8107355600	44250	44250	44250	44200	207
553	20240607	104500	8098204700	44250	44350	44350	44250	179
554	20240607	104400	8090283600	44350	44300	44350	44250	237
555	20240607	104300	8079787550	44250	44350	44350	44250	332
556	20240607	104200	8065076250	44400	44250	44400	44200	1359
557	20240607	104100	8004842200	44250	44300	44350	44250	369
558	20240607	104000	7988495700	44350	44400	44400	44350	175
559	20240607	103900	7980733900	44400	44400	44450	44400	443
560	20240607	103800	7961064600	44450	44450	44500	44450	612
561	20240607	103700	7933851600	44500	44450	44500	44450	144
562	20240607	103600	7927450600	44500	44450	44500	44450	64
563	20240607	103500	7924604450	44450	44500	44500	44450	26
564	20240607	103400	7923448450	44500	44500	44500	44450	410
565	20240607	103300	7905217800	44500	44450	44500	44450	461
566	20240607	103200	7884707050	44450	44450	44450	44400	787
567	20240607	103100	7849725150	44450	44500	44550	44400	667
568	20240607	103000	7820098250	44400	44450	44550	44400	1360
569	20240607	102900	7759703550	44550	44550	44550	44450	88
570	20240607	102800	7755791200	44450	44450	44550	44450	144
571	20240607	102700	7749384050	44500	44450	44500	44450	424
572	20240607	102600	7730522350	44450	44500	44500	44450	486
573	20240607	102500	7708895550	44450	44450	44500	44400	263
574	20240607	102400	7697202900	44450	44400	44450	44400	252
575	20240607	102300	7686008200	44400	44500	44500	44400	67
576	20240607	102200	7683031300	44500	44400	44500	44350	1021
577	20240607	102100	7637678950	44400	44400	44450	44400	208
578	20240607	102000	7628437700	44400	44450	44450	44400	296
579	20240607	101900	7615293400	44400	44450	44450	44400	179
580	20240607	101800	7607337250	44500	44400	44500	44400	90
581	20240607	101700	7603336950	44450	44500	44500	44450	148
582	20240607	101600	7596755700	44450	44450	44500	44450	186
583	20240607	101500	7588481200	44500	44450	44500	44450	246
584	20240607	101400	7577546450	44450	44500	44500	44450	290
585	20240607	101300	7564653850	44500	44350	44500	44350	1490
586	20240607	101200	7498390500	44350	44300	44450	44300	180
587	20240607	101100	7490407150	44300	44300	44300	44300	68
588	20240607	101000	7487394750	44300	44300	44500	44300	424
589	20240607	100900	7468559550	44500	44200	44500	44200	1407
590	20240607	100800	7406170000	44250	44250	44350	44150	728
591	20240607	100700	7374000900	44200	44250	44350	44200	221
592	20240607	100600	7364222000	44250	44450	44450	44250	1877
593	20240607	100500	7281039650	44450	44450	44500	44450	803
594	20240607	100400	7245339250	44450	44650	44650	44450	4628
595	20240607	100300	7038969000	44650	44650	44650	44600	710
596	20240607	100200	7007270800	44650	44600	44650	44600	430
597	20240607	100100	6988078000	44600	44450	44650	44450	744
598	20240607	100000	6954927500	44450	44500	44600	44450	1533
599	20240607	095900	6886677100	44500	44550	44550	44500	1207
600	20240607	095800	6832942850	44600	44550	44600	44550	293
601	20240607	095700	6819889200	44600	44650	44650	44500	355
602	20240607	095600	6804060900	44600	44600	44650	44550	288
603	20240607	095500	6791216100	44550	44550	44600	44550	174
604	20240607	095400	6783463300	44550	44650	44650	44550	1934
605	20240607	095300	6697173450	44600	44500	44650	44500	1593
606	20240607	095200	6626130200	44500	44500	44500	44450	314
607	20240607	095100	6612161750	44500	44450	44500	44450	622
608	20240607	095000	6584503100	44450	44500	44550	44450	1467
609	20240607	094900	6519265650	44500	44600	44600	44500	764
610	20240607	094800	6485250250	44600	44450	44600	44450	462
611	20240607	094700	6464669100	44650	44500	44650	44450	1398
612	20240607	094600	6402424000	44500	44700	44750	44500	3797
613	20240607	094500	6232941700	44700	44750	44800	44650	2773
614	20240607	094400	6108916600	44750	44850	44850	44700	2183
615	20240607	094300	6011201700	44850	44650	44850	44550	8930
616	20240607	094200	5612071450	44600	44600	44650	44600	2148
617	20240607	094100	5516226000	44600	44500	44650	44500	1846
618	20240607	094000	5433961600	44500	44450	44600	44400	5203
619	20240607	093900	5202370650	44400	44300	44450	44300	469
620	20240607	093800	5181542300	44400	44350	44450	44300	2408
621	20240607	093700	5074733700	44350	44400	44450	44300	1597
622	20240607	093600	5003828950	44400	44400	44450	44350	5348
623	20240607	093500	4766345800	44350	44200	44400	44100	3647
624	20240607	093400	4604919200	44150	44100	44150	44000	1329
625	20240607	093300	4546323000	44100	44000	44200	44000	638
626	20240607	093200	4518201050	44000	43950	44000	43950	605
627	20240607	093100	4491596900	44050	44100	44100	43950	2650
628	20240607	093000	4374885200	44150	44250	44250	44150	1598
629	20240607	092900	4304239750	44250	44350	44400	44250	2008
630	20240607	092800	4215260900	44400	44100	44450	44050	13981
631	20240607	092700	3596253900	44050	44000	44100	44000	1489
632	20240607	092600	3530664950	44050	43900	44100	43900	5026
633	20240607	092500	3309839250	43900	44000	44100	43900	2447
634	20240607	092400	3202195350	44100	44100	44250	44000	6129
635	20240607	092300	2931810950	44100	44000	44200	44000	5874
636	20240607	092200	2672774700	44150	43700	44150	43650	9257
637	20240607	092100	2266221250	43700	43550	43850	43550	3785
638	20240607	092000	2100574100	43750	43450	43800	43400	4473
639	20240607	091900	1905668600	43400	43450	43450	43350	4745
640	20240607	091800	1699714300	43400	43250	43400	43200	3582
641	20240607	091700	1544463850	43200	43050	43250	43000	2906
642	20240607	091600	1419090950	43050	42850	43100	42800	2282
643	20240607	091500	1320975250	42850	42800	43000	42800	931
644	20240607	091400	1281033500	42800	42750	42900	42750	812
645	20240607	091300	1246317300	42900	42750	42900	42700	1510
646	20240607	091200	1181674050	42800	42950	43000	42750	1335
647	20240607	091100	1124434950	42950	43000	43000	42800	2502
648	20240607	091000	1017042000	42950	42550	42950	42550	3482
649	20240607	090900	867984350	42600	42650	42700	42550	1323
650	20240607	090800	811599000	42650	42650	42750	42600	1974
651	20240607	090700	727426600	42700	42600	42750	42600	968
652	20240607	090600	686164100	42750	42750	42800	42600	2195
653	20240607	090500	592494500	42700	42850	42850	42700	759
654	20240607	090400	560045350	42800	42800	42900	42750	1929
655	20240607	090300	477496400	42800	42700	42800	42700	549
656	20240607	090200	454030200	42750	42800	42800	42650	2485
657	20240607	090100	347898150	42800	42700	43000	42700	2808
658	20240607	090000	227570050	42700	42600	42950	42600	5113