KissMeData/006120/min/candle-20240613.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240613	184600	1441982250	40450	40450	40450	40450	1329
3	20240613	184500	1441982250	40450	40450	40450	40450	0
4	20240613	184400	1441982250	40450	40450	40450	40450	0
5	20240613	184300	1441982250	40450	40450	40450	40450	0
6	20240613	184200	1441982250	40450	40450	40450	40450	0
7	20240613	184100	1441982250	40450	40450	40450	40450	0
8	20240613	184000	1441982250	40450	40450	40450	40450	0
9	20240613	183900	1441982250	40450	40450	40450	40450	0
10	20240613	183800	1441982250	40450	40450	40450	40450	0
11	20240613	183700	1441982250	40450	40450	40450	40450	0
12	20240613	183600	1441982250	40450	40450	40450	40450	0
13	20240613	183500	1441982250	40450	40450	40450	40450	0
14	20240613	183400	1441982250	40450	40450	40450	40450	0
15	20240613	183300	1441982250	40450	40450	40450	40450	0
16	20240613	183200	1441982250	40450	40450	40450	40450	0
17	20240613	183100	1441982250	40450	40450	40450	40450	0
18	20240613	183000	1441982250	40450	40450	40450	40450	0
19	20240613	182900	1441982250	40450	40450	40450	40450	0
20	20240613	182800	1441982250	40450	40450	40450	40450	0
21	20240613	182700	1441982250	40450	40450	40450	40450	0
22	20240613	182600	1441982250	40450	40450	40450	40450	0
23	20240613	182500	1441982250	40450	40450	40450	40450	0
24	20240613	182400	1441982250	40450	40450	40450	40450	0
25	20240613	182300	1441982250	40450	40450	40450	40450	0
26	20240613	182200	1441982250	40450	40450	40450	40450	0
27	20240613	182100	1441982250	40450	40450	40450	40450	0
28	20240613	182000	1441982250	40450	40450	40450	40450	0
29	20240613	181900	1441982250	40450	40450	40450	40450	0
30	20240613	181800	1441982250	40450	40450	40450	40450	0
31	20240613	181700	1441982250	40450	40450	40450	40450	0
32	20240613	181600	1441982250	40450	40450	40450	40450	1329
33	20240613	181500	1441982250	40450	40450	40450	40450	0
34	20240613	181400	1441982250	40450	40450	40450	40450	0
35	20240613	181300	1441982250	40450	40450	40450	40450	0
36	20240613	181200	1441982250	40450	40450	40450	40450	0
37	20240613	181100	1441982250	40450	40450	40450	40450	0
38	20240613	181000	1441982250	40450	40450	40450	40450	0
39	20240613	180900	1441982250	40450	40450	40450	40450	0
40	20240613	180800	1441982250	40450	40450	40450	40450	0
41	20240613	180700	1441982250	40450	40450	40450	40450	0
42	20240613	180600	1441982250	40450	40450	40450	40450	0
43	20240613	180500	1441982250	40450	40450	40450	40450	0
44	20240613	180400	1441982250	40450	40450	40450	40450	0
45	20240613	180300	1441982250	40450	40450	40450	40450	0
46	20240613	180200	1441982250	40450	40450	40450	40450	0
47	20240613	180100	1441982250	40450	40450	40450	40450	0
48	20240613	180000	1441982250	40450	40450	40450	40450	0
49	20240613	175900	1441982250	40450	40450	40450	40450	0
50	20240613	175800	1441982250	40450	40450	40450	40450	0
51	20240613	175700	1441982250	40450	40450	40450	40450	0
52	20240613	175600	1441982250	40450	40450	40450	40450	0
53	20240613	175500	1441982250	40450	40450	40450	40450	0
54	20240613	175400	1441982250	40450	40450	40450	40450	0
55	20240613	175300	1441982250	40450	40450	40450	40450	0
56	20240613	175200	1441982250	40450	40450	40450	40450	0
57	20240613	175100	1441982250	40450	40450	40450	40450	0
58	20240613	175000	1441982250	40450	40450	40450	40450	0
59	20240613	174900	1441982250	40450	40450	40450	40450	0
60	20240613	174800	1441982250	40450	40450	40450	40450	0
61	20240613	174700	1441982250	40450	40450	40450	40450	0
62	20240613	174600	1441982250	40450	40450	40450	40450	1329
63	20240613	174500	1441982250	40450	40450	40450	40450	0
64	20240613	174400	1441982250	40450	40450	40450	40450	0
65	20240613	174300	1441982250	40450	40450	40450	40450	0
66	20240613	174200	1441982250	40450	40450	40450	40450	0
67	20240613	174100	1441982250	40450	40450	40450	40450	0
68	20240613	174000	1441982250	40450	40450	40450	40450	0
69	20240613	173900	1441982250	40450	40450	40450	40450	0
70	20240613	173800	1441982250	40450	40450	40450	40450	0
71	20240613	173700	1441982250	40450	40450	40450	40450	0
72	20240613	173600	1441982250	40450	40450	40450	40450	0
73	20240613	173500	1441982250	40450	40450	40450	40450	0
74	20240613	173400	1441982250	40450	40450	40450	40450	0
75	20240613	173300	1441982250	40450	40450	40450	40450	0
76	20240613	173200	1441982250	40450	40450	40450	40450	0
77	20240613	173100	1441982250	40450	40450	40450	40450	0
78	20240613	173000	1441982250	40450	40450	40450	40450	0
79	20240613	172900	1441982250	40450	40450	40450	40450	0
80	20240613	172800	1441982250	40450	40450	40450	40450	0
81	20240613	172700	1441982250	40450	40450	40450	40450	0
82	20240613	172600	1441982250	40450	40450	40450	40450	0
83	20240613	172500	1441982250	40450	40450	40450	40450	0
84	20240613	172400	1441982250	40450	40450	40450	40450	0
85	20240613	172300	1441982250	40450	40450	40450	40450	0
86	20240613	172200	1441982250	40450	40450	40450	40450	0
87	20240613	172100	1441982250	40450	40450	40450	40450	0
88	20240613	172000	1441982250	40450	40450	40450	40450	0
89	20240613	171900	1441982250	40450	40450	40450	40450	0
90	20240613	171800	1441982250	40450	40450	40450	40450	0
91	20240613	171700	1441982250	40450	40450	40450	40450	0
92	20240613	171600	1441982250	40450	40450	40450	40450	1329
93	20240613	171500	1441982250	40450	40450	40450	40450	0
94	20240613	171400	1441982250	40450	40450	40450	40450	0
95	20240613	171300	1441982250	40450	40450	40450	40450	0
96	20240613	171200	1441982250	40450	40450	40450	40450	0
97	20240613	171100	1441982250	40450	40450	40450	40450	0
98	20240613	171000	1441982250	40450	40450	40450	40450	0
99	20240613	170900	1441982250	40450	40450	40450	40450	0
100	20240613	170800	1441982250	40450	40450	40450	40450	0
101	20240613	170700	1441982250	40450	40450	40450	40450	0
102	20240613	170600	1441982250	40450	40450	40450	40450	0
103	20240613	170500	1441982250	40450	40450	40450	40450	0
104	20240613	170400	1441982250	40450	40450	40450	40450	0
105	20240613	170300	1441982250	40450	40450	40450	40450	0
106	20240613	170200	1441982250	40450	40450	40450	40450	0
107	20240613	170100	1441982250	40450	40450	40450	40450	0
108	20240613	170000	1441982250	40450	40450	40450	40450	0
109	20240613	165900	1441982250	40450	40450	40450	40450	0
110	20240613	165800	1441982250	40450	40450	40450	40450	0
111	20240613	165700	1441982250	40450	40450	40450	40450	0
112	20240613	165600	1441982250	40450	40450	40450	40450	0
113	20240613	165500	1441982250	40450	40450	40450	40450	0
114	20240613	165400	1441982250	40450	40450	40450	40450	0
115	20240613	165300	1441982250	40450	40450	40450	40450	0
116	20240613	165200	1441982250	40450	40450	40450	40450	0
117	20240613	165100	1441982250	40450	40450	40450	40450	0
118	20240613	165000	1441982250	40450	40450	40450	40450	0
119	20240613	164900	1441982250	40450	40450	40450	40450	0
120	20240613	164800	1441982250	40450	40450	40450	40450	0
121	20240613	164700	1441982250	40450	40450	40450	40450	0
122	20240613	164600	1441982250	40450	40450	40450	40450	1329
123	20240613	164500	1441982250	40450	40450	40450	40450	0
124	20240613	164400	1441982250	40450	40450	40450	40450	0
125	20240613	164300	1441982250	40450	40450	40450	40450	0
126	20240613	164200	1441982250	40450	40450	40450	40450	0
127	20240613	164100	1441982250	40450	40450	40450	40450	0
128	20240613	164000	1441982250	40450	40450	40450	40450	0
129	20240613	163900	1441982250	40450	40450	40450	40450	0
130	20240613	163800	1441982250	40450	40450	40450	40450	0
131	20240613	163700	1441982250	40450	40450	40450	40450	0
132	20240613	163600	1441982250	40450	40450	40450	40450	0
133	20240613	163500	1441982250	40450	40450	40450	40450	0
134	20240613	163400	1441982250	40450	40450	40450	40450	0
135	20240613	163300	1441982250	40450	40450	40450	40450	0
136	20240613	163200	1441982250	40450	40450	40450	40450	0
137	20240613	163100	1441982250	40450	40450	40450	40450	0
138	20240613	163000	1441982250	40450	40450	40450	40450	0
139	20240613	162900	1441982250	40450	40450	40450	40450	0
140	20240613	162800	1441982250	40450	40450	40450	40450	0
141	20240613	162700	1441982250	40450	40450	40450	40450	0
142	20240613	162600	1441982250	40450	40450	40450	40450	0
143	20240613	162500	1441982250	40450	40450	40450	40450	0
144	20240613	162400	1441982250	40450	40450	40450	40450	0
145	20240613	162300	1441982250	40450	40450	40450	40450	0
146	20240613	162200	1441982250	40450	40450	40450	40450	0
147	20240613	162100	1441982250	40450	40450	40450	40450	0
148	20240613	162000	1441982250	40450	40450	40450	40450	0
149	20240613	161900	1441982250	40450	40450	40450	40450	0
150	20240613	161800	1441982250	40450	40450	40450	40450	0
151	20240613	161700	1441982250	40450	40450	40450	40450	0
152	20240613	161600	1441982250	40450	40450	40450	40450	1329
153	20240613	161500	1441982250	40450	40450	40450	40450	0
154	20240613	161400	1441982250	40450	40450	40450	40450	0
155	20240613	161300	1441982250	40450	40450	40450	40450	0
156	20240613	161200	1441982250	40450	40450	40450	40450	0
157	20240613	161100	1441982250	40450	40450	40450	40450	0
158	20240613	161000	1441982250	40450	40450	40450	40450	0
159	20240613	160900	1441982250	40450	40450	40450	40450	0
160	20240613	160800	1441982250	40450	40450	40450	40450	0
161	20240613	160700	1441982250	40450	40450	40450	40450	0
162	20240613	160600	1441982250	40450	40450	40450	40450	0
163	20240613	160500	1441982250	40450	40450	40450	40450	0
164	20240613	160400	1441982250	40450	40450	40450	40450	0
165	20240613	160300	1441982250	40450	40450	40450	40450	0
166	20240613	160200	1441982250	40450	40450	40450	40450	0
167	20240613	160100	1441982250	40450	40450	40450	40450	0
168	20240613	160000	1441982250	40450	40450	40450	40450	0
169	20240613	155900	1441982250	40450	40450	40450	40450	0
170	20240613	155800	1441982250	40450	40450	40450	40450	0
171	20240613	155700	1441982250	40450	40450	40450	40450	0
172	20240613	155600	1441982250	40450	40450	40450	40450	0
173	20240613	155500	1441982250	40450	40450	40450	40450	0
174	20240613	155400	1441982250	40450	40450	40450	40450	0
175	20240613	155300	1441982250	40450	40450	40450	40450	0
176	20240613	155200	1441982250	40450	40450	40450	40450	0
177	20240613	155100	1441982250	40450	40450	40450	40450	0
178	20240613	155000	1441982250	40450	40450	40450	40450	0
179	20240613	154900	1441982250	40450	40450	40450	40450	0
180	20240613	154800	1441982250	40450	40450	40450	40450	0
181	20240613	154700	1441982250	40450	40450	40450	40450	0
182	20240613	154600	1441982250	40450	40450	40450	40450	1329
183	20240613	154500	1441982250	40450	40450	40450	40450	0
184	20240613	154400	1441982250	40450	40450	40450	40450	0
185	20240613	154300	1441982250	40450	40450	40450	40450	0
186	20240613	154200	1441982250	40450	40450	40450	40450	0
187	20240613	154100	1441982250	40450	40450	40450	40450	0
188	20240613	154000	1441982250	40450	40450	40450	40450	0
189	20240613	153900	1441982250	40450	40450	40450	40450	0
190	20240613	153800	1441982250	40450	40450	40450	40450	0
191	20240613	153700	1441982250	40450	40450	40450	40450	0
192	20240613	153600	1441982250	40450	40450	40450	40450	0
193	20240613	153500	1441982250	40450	40450	40450	40450	0
194	20240613	153400	1441982250	40450	40450	40450	40450	0
195	20240613	153300	1441982250	40450	40450	40450	40450	0
196	20240613	153200	1441982250	40450	40450	40450	40450	0
197	20240613	153100	1441982250	40450	40450	40450	40450	0
198	20240613	153000	1441982250	40450	40450	40450	40450	1329
199	20240613	152900	1388224200	40600	40600	40600	40600	0
200	20240613	152800	1388224200	40600	40600	40600	40600	0
201	20240613	152700	1388224200	40600	40600	40600	40600	0
202	20240613	152600	1388224200	40600	40600	40600	40600	0
203	20240613	152500	1388224200	40600	40600	40600	40600	0
204	20240613	152400	1388224200	40600	40600	40600	40600	0
205	20240613	152300	1388224200	40600	40600	40600	40600	0
206	20240613	152200	1388224200	40600	40600	40600	40600	0
207	20240613	152100	1388224200	40600	40600	40600	40600	0
208	20240613	152000	1388224200	40600	40600	40600	40600	0
209	20240613	151900	1388224200	40600	40600	40600	40600	26
210	20240613	151800	1387168600	40550	40550	40600	40550	6
211	20240613	151700	1386925250	40600	40500	40600	40500	23
212	20240613	151600	1385992100	40500	40500	40500	40500	1
213	20240613	151500	1385951600	40500	40500	40500	40500	45
214	20240613	151400	1384129100	40600	40500	40600	40500	8
215	20240613	151300	1383804400	40600	40600	40600	40600	0
216	20240613	151200	1383804400	40600	40500	40600	40500	42
217	20240613	151100	1382100550	40550	40550	40550	40550	0
218	20240613	151000	1382100550	40550	40500	40550	40500	67
219	20240613	150900	1379383850	40500	40500	40500	40500	13
220	20240613	150800	1378857350	40500	40500	40500	40500	12
221	20240613	150700	1378371350	40550	40500	40550	40500	13
222	20240613	150600	1377844800	40500	40500	40500	40500	0
223	20240613	150500	1377844800	40500	40550	40550	40500	13
224	20240613	150400	1377318250	40500	40500	40500	40500	11
225	20240613	150300	1376872750	40500	40550	40550	40500	2
226	20240613	150200	1376791700	40500	40500	40500	40500	8
227	20240613	150100	1376467700	40500	40550	40550	40500	11
228	20240613	150000	1376021700	40550	40550	40550	40550	10
229	20240613	145900	1375616200	40550	40550	40550	40550	89
230	20240613	145800	1372007250	40550	40550	40600	40550	52
231	20240613	145700	1369898600	40550	40500	40550	40500	201
232	20240613	145600	1361756300	40450	40450	40450	40450	37
233	20240613	145500	1360259650	40450	40450	40450	40450	126
234	20240613	145400	1355162950	40450	40450	40450	40450	42
235	20240613	145300	1353464050	40450	40450	40450	40450	27
236	20240613	145200	1352371900	40450	40500	40500	40450	448
237	20240613	145100	1334244650	40500	40500	40500	40500	33
238	20240613	145000	1332908150	40500	40450	40500	40450	63
239	20240613	144900	1330358150	40500	40450	40500	40450	84
240	20240613	144800	1326960200	40450	40450	40500	40450	52
241	20240613	144700	1324855550	40450	40500	40500	40450	30
242	20240613	144600	1323641750	40500	40500	40500	40500	37
243	20240613	144500	1322143250	40550	40550	40550	40550	43
244	20240613	144400	1320399600	40550	40550	40550	40550	22
245	20240613	144300	1319507500	40550	40550	40550	40550	33
246	20240613	144200	1318169350	40550	40550	40550	40550	108
247	20240613	144100	1313789950	40550	40550	40550	40550	65
248	20240613	144000	1311154200	40550	40550	40550	40550	26
249	20240613	143900	1310099900	40550	40500	40550	40500	109
250	20240613	143800	1305683800	40500	40500	40500	40500	23
251	20240613	143700	1304752300	40500	40550	40550	40500	165
252	20240613	143600	1298063150	40550	40550	40550	40550	130
253	20240613	143500	1292791650	40500	40500	40500	40500	92
254	20240613	143400	1289065650	40500	40500	40500	40500	32
255	20240613	143300	1287769650	40500	40500	40500	40500	25
256	20240613	143200	1286757150	40500	40550	40550	40500	124
257	20240613	143100	1281730150	40550	40550	40550	40550	59
258	20240613	143000	1279337700	40600	40650	40650	40600	525
259	20240613	142900	1258019150	40700	40550	40700	40550	269
260	20240613	142800	1247097000	40550	40550	40600	40550	86
261	20240613	142700	1243607300	40550	40550	40550	40550	40
262	20240613	142600	1241985300	40550	40550	40550	40550	134
263	20240613	142500	1236551600	40550	40550	40550	40550	26
264	20240613	142400	1235497300	40550	40500	40550	40500	91
265	20240613	142300	1231808450	40500	40500	40550	40500	44
266	20240613	142200	1230026350	40500	40600	40600	40500	125
267	20240613	142100	1224961250	40500	40600	40650	40500	136
268	20240613	142000	1219439700	40600	40600	40600	40600	75
269	20240613	141900	1216394700	40600	40650	40650	40600	70
270	20240613	141800	1213550300	40650	40650	40650	40650	69
271	20240613	141700	1210745450	40650	40650	40650	40650	60
272	20240613	141600	1208306450	40650	40700	40700	40650	91
273	20240613	141500	1204607100	40700	40700	40700	40700	39
274	20240613	141400	1203019800	40700	40700	40700	40700	74
275	20240613	141300	1200008000	40700	40700	40700	40700	94
276	20240613	141200	1196182200	40700	40750	40750	40700	111
277	20240613	141100	1191663750	40750	40700	40750	40700	65
278	20240613	141000	1189016200	40700	40700	40750	40700	129
279	20240613	140900	1183761500	40700	40600	40700	40600	256
280	20240613	140800	1173355050	40600	40550	40600	40550	80
281	20240613	140700	1170107800	40550	40500	40550	40500	185
282	20240613	140600	1162606900	40500	40500	40500	40500	147
283	20240613	140500	1156653400	40500	40500	40550	40500	56
284	20240613	140400	1154385350	40500	40500	40500	40500	50
285	20240613	140300	1152360350	40500	40500	40550	40500	39
286	20240613	140200	1150780500	40550	40550	40550	40550	137
287	20240613	140100	1145225150	40550	40600	40600	40550	38
288	20240613	140000	1143683450	40600	40600	40600	40600	43
289	20240613	135900	1141937650	40600	40550	40600	40550	131
290	20240613	135800	1136624050	40550	40500	40550	40500	85
291	20240613	135700	1133177750	40550	40550	40600	40550	138
292	20240613	135600	1127580550	40600	40600	40650	40550	35
293	20240613	135500	1126159850	40650	40550	40650	40550	84
294	20240613	135400	1122750000	40550	40450	40600	40450	532
295	20240613	135300	1101179600	40450	40500	40500	40450	108
296	20240613	135200	1096807000	40500	40450	40500	40450	51
297	20240613	135100	1094743100	40450	40450	40500	40450	55
298	20240613	135000	1092518050	40500	40450	40500	40450	71
299	20240613	134900	1089643700	40450	40450	40500	40450	114
300	20240613	134800	1085031550	40450	40500	40500	40450	66
301	20240613	134700	1082359950	40500	40500	40550	40500	51
302	20240613	134600	1080294050	40500	40550	40550	40450	116
303	20240613	134500	1075595300	40500	40500	40550	40500	96
304	20240613	134400	1071706650	40500	40500	40500	40500	76
305	20240613	134300	1068628650	40500	40500	40500	40500	102
306	20240613	134200	1064497650	40500	40500	40500	40500	65
307	20240613	134100	1061865150	40550	40500	40550	40500	61
308	20240613	134000	1059394400	40500	40500	40500	40500	41
309	20240613	133900	1057733900	40500	40500	40500	40500	117
310	20240613	133800	1052995400	40500	40500	40500	40500	40
311	20240613	133700	1051375400	40500	40500	40500	40500	53
312	20240613	133600	1049228900	40500	40500	40500	40500	103
313	20240613	133500	1045057400	40500	40500	40500	40500	41
314	20240613	133400	1043396900	40500	40500	40500	40500	52
315	20240613	133300	1041290900	40450	40500	40500	40450	138
316	20240613	133200	1035706600	40500	40450	40550	40450	88
317	20240613	133100	1032143650	40450	40450	40450	40450	59
318	20240613	133000	1029757100	40450	40450	40450	40450	68
319	20240613	132900	1027006500	40450	40450	40450	40450	103
320	20240613	132800	1022840150	40450	40450	40450	40450	52
321	20240613	132700	1020736750	40450	40450	40450	40450	62
322	20240613	132600	1018228850	40450	40450	40450	40450	134
323	20240613	132500	1012808550	40450	40450	40500	40450	51
324	20240613	132400	1010745550	40450	40450	40500	40450	45
325	20240613	132300	1008925150	40450	40450	40450	40450	108
326	20240613	132200	1004556550	40450	40450	40450	40450	52
327	20240613	132100	1002453150	40450	40450	40450	40450	59
328	20240613	132000	1000066600	40450	40450	40450	40450	101
329	20240613	131900	995981150	40450	40450	40450	40450	133
330	20240613	131800	990601300	40450	40450	40500	40450	49
331	20240613	131700	988619150	40450	40450	40450	40450	55
332	20240613	131600	986394400	40450	40450	40500	40450	87
333	20240613	131500	982872400	40450	40500	40500	40450	74
334	20240613	131400	979878050	40500	40500	40500	40500	47
335	20240613	131300	977974550	40500	40500	40500	40500	94
336	20240613	131200	974167550	40500	40500	40500	40500	88
337	20240613	131100	970603550	40500	40500	40500	40500	32
338	20240613	131000	969307550	40500	40500	40550	40500	134
339	20240613	130900	963880300	40500	40500	40500	40500	24
340	20240613	130800	962908300	40500	40500	40500	40500	53
341	20240613	130700	960761800	40500	40500	40500	40500	61
342	20240613	130600	958291300	40500	40450	40500	40450	132
343	20240613	130500	952946950	40450	40450	40450	40450	32
344	20240613	130400	951652550	40450	40450	40450	40450	75
345	20240613	130300	948618800	40450	40450	40450	40450	84
346	20240613	130200	945221000	40450	40500	40500	40450	44
347	20240613	130100	943441150	40450	40450	40450	40450	96
348	20240613	130000	939557950	40450	40450	40500	40450	174
349	20240613	125900	932519550	40450	40450	40450	40450	24
350	20240613	125800	931548750	40450	40450	40450	40450	60
351	20240613	125700	929121750	40450	40450	40450	40450	45
352	20240613	125600	927301500	40450	40500	40500	40450	100
353	20240613	125500	923256300	40450	40450	40450	40450	47
354	20240613	125400	921355150	40450	40450	40500	40450	301
355	20240613	125300	909167500	40450	40450	40450	40450	78
356	20240613	125200	906012400	40450	40450	40450	40450	64
357	20240613	125100	903423600	40450	40500	40500	40450	44
358	20240613	125000	901643550	40500	40450	40500	40450	118
359	20240613	124900	896870400	40450	40500	40500	40450	34
360	20240613	124800	895493850	40500	40500	40500	40500	45
361	20240613	124700	893671350	40500	40500	40550	40500	84
362	20240613	124600	890269300	40500	40500	40500	40500	44
363	20240613	124500	888487300	40500	40500	40500	40500	50
364	20240613	124400	886462300	40500	40500	40550	40500	50
365	20240613	124300	884436750	40500	40500	40500	40500	102
366	20240613	124200	880305750	40500	40500	40500	40500	40
367	20240613	124100	878685750	40500	40550	40550	40500	35
368	20240613	124000	877267700	40550	40550	40550	40500	98
369	20240613	123900	873294950	40550	40450	40550	40450	252
370	20240613	123800	863080000	40450	40450	40500	40450	159
371	20240613	123700	856642600	40450	40450	40500	40450	88
372	20240613	123600	853082900	40450	40500	40500	40450	772
373	20240613	123500	821819500	40500	40550	40550	40500	283
374	20240613	123400	810357950	40500	40550	40550	40500	156
375	20240613	123300	804034650	40550	40550	40550	40550	27
376	20240613	123200	802939800	40550	40550	40550	40550	124
377	20240613	123100	797911600	40550	40550	40550	40550	51
378	20240613	123000	795843550	40550	40550	40550	40550	85
379	20240613	122900	792396800	40550	40550	40550	40550	55
380	20240613	122800	790166550	40550	40550	40550	40550	50
381	20240613	122700	788139050	40550	40550	40550	40550	90
382	20240613	122600	784489550	40550	40550	40600	40550	50
383	20240613	122500	782462000	40550	40550	40600	40550	56
384	20240613	122400	780191000	40550	40550	40550	40550	80
385	20240613	122300	776947000	40550	40550	40600	40550	117
386	20240613	122200	772202600	40550	40550	40600	40550	33
387	20240613	122100	770864400	40550	40550	40550	40550	26
388	20240613	122000	769810100	40550	40650	40650	40550	108
389	20240613	121900	765429900	40650	40600	40650	40550	599
390	20240613	121800	741110850	40600	40600	40600	40600	33
391	20240613	121700	739771050	40600	40600	40600	40600	181
392	20240613	121600	732422450	40600	40600	40600	40600	29
393	20240613	121500	731245050	40600	40600	40600	40600	41
394	20240613	121400	729580450	40600	40600	40600	40600	121
395	20240613	121300	724667850	40600	40600	40600	40600	41
396	20240613	121200	723003250	40600	40600	40600	40600	55
397	20240613	121100	720770250	40600	40600	40650	40600	133
398	20240613	121000	715369000	40600	40600	40600	40600	30
399	20240613	120900	714151000	40600	40600	40600	40600	46
400	20240613	120800	712283400	40600	40600	40600	40600	35
401	20240613	120700	710862400	40600	40600	40650	40600	123
402	20240613	120600	705868050	40600	40600	40600	40600	39
403	20240613	120500	704284650	40600	40600	40600	40600	44
404	20240613	120400	702498250	40600	40600	40650	40600	101
405	20240613	120300	698397350	40600	40650	40700	40600	453
406	20240613	120200	679984450	40650	40650	40650	40650	46
407	20240613	120100	678114550	40650	40650	40650	40650	165
408	20240613	120000	671407300	40650	40700	40700	40650	24
409	20240613	115900	670431650	40650	40650	40650	40650	59
410	20240613	115800	668033300	40650	40700	40700	40650	46
411	20240613	115700	666163000	40700	40650	40700	40650	100
412	20240613	115600	662097950	40650	40650	40700	40650	77
413	20240613	115500	658966600	40700	40700	40700	40650	158
414	20240613	115400	652536500	40700	40700	40700	40700	106
415	20240613	115300	648222300	40700	40700	40700	40700	31
416	20240613	115200	646960600	40700	40700	40750	40700	52
417	20240613	115100	644844100	40700	40700	40700	40700	221
418	20240613	115000	635849400	40700	40700	40700	40700	55
419	20240613	114900	633610900	40700	40700	40700	40700	211
420	20240613	114800	625023200	40700	40750	40750	40700	80
421	20240613	114700	621765950	40700	40700	40700	40700	44
422	20240613	114600	619975150	40700	40700	40750	40700	97
423	20240613	114500	616027200	40700	40700	40700	40700	45
424	20240613	114400	614195700	40700	40750	40750	40700	41
425	20240613	114300	612526950	40700	40700	40750	40700	47
426	20240613	114200	610613950	40700	40700	40750	40700	129
427	20240613	114100	605363600	40700	40700	40750	40700	46
428	20240613	114000	603491350	40700	40700	40750	40700	38
429	20240613	113900	601944350	40750	40750	40750	40750	249
430	20240613	113800	591797600	40750	40750	40750	40750	166
431	20240613	113700	585033100	40750	40750	40750	40750	80
432	20240613	113600	581773100	40750	40750	40800	40750	122
433	20240613	113500	576801100	40800	40750	40800	40750	151
434	20240613	113400	570641200	40750	40700	40750	40700	92
435	20240613	113300	566894700	40750	40700	40750	40700	38
436	20240613	113200	565347850	40750	40800	40800	40750	252
437	20240613	113100	555078700	40750	40750	40750	40750	32
438	20240613	113000	553774700	40750	40750	40800	40750	58
439	20240613	112900	551411150	40750	40750	40800	40750	165
440	20240613	112800	544685500	40800	40750	40800	40750	43
441	20240613	112700	542933100	40750	40750	40750	40750	52
442	20240613	112600	540814100	40800	40750	40800	40750	141
443	20240613	112500	535066400	40750	40750	40750	40750	57
444	20240613	112400	532743650	40800	40750	40800	40750	59
445	20240613	112300	530339300	40750	40750	40750	40750	28
446	20240613	112200	529198300	40750	40750	40750	40750	100
447	20240613	112100	525123300	40800	40750	40800	40750	68
448	20240613	112000	522351450	40750	40750	40750	40750	48
449	20240613	111900	520395450	40750	40750	40750	40750	167
450	20240613	111800	513590200	40750	40750	40750	40750	72
451	20240613	111700	510656200	40750	40750	40750	40750	19
452	20240613	111600	509881950	40750	40750	40750	40750	143
453	20240613	111500	504054700	40750	40750	40750	40750	40
454	20240613	111400	502424700	40750	40750	40750	40750	77
455	20240613	111300	499286950	40750	40750	40750	40750	50
456	20240613	111200	497249450	40750	40750	40750	40750	77
457	20240613	111100	494111700	40750	40750	40750	40750	41
458	20240613	111000	492440950	40750	40800	40800	40750	41
459	20240613	110900	490770150	40750	40750	40800	40750	140
460	20240613	110800	485062950	40750	40750	40750	40750	37
461	20240613	110700	483555200	40800	40750	40800	40750	155
462	20240613	110600	477233250	40750	40750	40800	40750	102
463	20240613	110500	473076200	40750	40750	40750	40750	41
464	20240613	110400	471405450	40750	40750	40800	40750	35
465	20240613	110300	469979150	40750	40750	40750	40750	119
466	20240613	110200	465129900	40750	40750	40800	40750	84
467	20240613	110100	461706700	40800	40800	40800	40750	65
468	20240613	110000	459056550	40750	40850	40850	40750	157
469	20240613	105900	452652050	40800	40800	40800	40800	90
470	20240613	105800	448980050	40800	40800	40800	40800	61
471	20240613	105700	446491250	40800	40800	40800	40800	42
472	20240613	105600	444777650	40800	40800	40800	40800	16
473	20240613	105500	444124850	40850	40850	40850	40850	59
474	20240613	105400	441714700	40850	40800	40900	40800	75
475	20240613	105300	438650600	40750	40800	40800	40750	75
476	20240613	105200	435591850	40850	40750	40850	40750	333
477	20240613	105100	422003000	40750	40800	40800	40750	19
478	20240613	105000	421228700	40750	40800	40800	40750	71
479	20240613	104900	418333150	40750	40800	40800	40750	185
480	20240613	104800	410790450	40800	40800	40800	40800	23
481	20240613	104700	409852050	40800	40800	40800	40800	27
482	20240613	104600	408750450	40800	40800	40850	40800	189
483	20240613	104500	401035200	40800	40800	40800	40750	296
484	20240613	104400	388959900	40750	40750	40750	40750	196
485	20240613	104300	380972900	40750	40750	40750	40750	60
486	20240613	104200	378527900	40750	40750	40800	40750	88
487	20240613	104100	374941450	40750	40750	40750	40750	96
488	20240613	104000	371029450	40750	40750	40800	40750	96
489	20240613	103900	367117200	40750	40750	40800	40750	99
490	20240613	103800	363082900	40750	40750	40800	40750	40
491	20240613	103700	361452850	40750	40750	40800	40750	59
492	20240613	103600	359048000	40750	40750	40750	40750	99
493	20240613	103500	355013750	40750	40750	40750	40750	30
494	20240613	103400	353791250	40750	40750	40750	40750	35
495	20240613	103300	352365000	40750	40750	40750	40750	32
496	20240613	103200	351061000	40800	40800	40800	40800	192
497	20240613	103100	343227400	40800	40800	40800	40800	29
498	20240613	103000	342044200	40800	40800	40800	40800	33
499	20240613	102900	340697800	40800	40850	40850	40800	93
500	20240613	102800	336903350	40800	40750	40800	40750	38
501	20240613	102700	335353850	40750	40750	40800	40750	57
502	20240613	102600	333029500	40800	40750	40800	40750	120
503	20240613	102500	328138300	40750	40750	40750	40750	25
504	20240613	102400	327119550	40750	40750	40800	40750	27
505	20240613	102300	326019250	40750	40750	40800	40750	73
506	20240613	102200	323042850	40750	40750	40800	40750	86
507	20240613	102100	319538150	40800	40750	40800	40750	28
508	20240613	102000	318397000	40750	40800	40800	40750	70
509	20240613	101900	315543400	40800	40850	40850	40800	36
510	20240613	101800	314074550	40800	40800	40800	40800	100
511	20240613	101700	309994550	40750	40750	40800	40750	51
512	20240613	101600	307916250	40750	40750	40750	40750	81
513	20240613	101500	304615500	40750	40750	40750	40750	37
514	20240613	101400	303107750	40750	40750	40750	40750	61
515	20240613	101300	300622000	40750	40750	40750	40750	81
516	20240613	101200	297321250	40750	40750	40750	40750	88
517	20240613	101100	293735250	40750	40750	40750	40750	39
518	20240613	101000	292146000	40750	40750	40750	40750	28
519	20240613	100900	291005000	40750	40800	40800	40750	88
520	20240613	100800	287418100	40800	40850	40850	40750	74
521	20240613	100700	284399500	40800	40800	40800	40800	34
522	20240613	100600	283012300	40800	40800	40850	40800	83
523	20240613	100500	279625850	40800	40800	40850	40800	42
524	20240613	100400	277912200	40850	40750	40850	40750	190
525	20240613	100300	270161900	40800	40800	40800	40750	15
526	20240613	100200	269550350	40750	40750	40750	40750	183
527	20240613	100100	262093100	40750	40800	40800	40750	31
528	20240613	100000	260829550	40750	40750	40800	40750	68
529	20240613	095900	258058500	40750	40750	40800	40750	33
530	20240613	095800	256713600	40750	40800	40800	40750	184
531	20240613	095700	249215450	40750	40750	40800	40750	68
532	20240613	095600	246443150	40750	40750	40750	40750	91
533	20240613	095500	242734900	40750	40750	40750	40750	116
534	20240613	095400	238007900	40750	40800	40800	40750	177
535	20240613	095300	230787900	40800	40850	40850	40800	310
536	20240613	095200	218139600	40850	40800	40850	40800	24
537	20240613	095100	217160100	40800	40800	40800	40800	39
538	20240613	095000	215568900	40800	40750	40850	40750	657
539	20240613	094900	188782250	40750	40800	40800	40750	208
540	20240613	094800	180296650	40750	40750	40750	40750	51
541	20240613	094700	178218400	40750	40750	40750	40750	9
542	20240613	094600	177851650	40750	40750	40750	40750	79
543	20240613	094500	174632400	40750	40800	40800	40750	213
544	20240613	094400	165942450	40850	40750	40850	40750	173
545	20240613	094300	158884450	40800	40750	40800	40750	38
546	20240613	094200	157335800	40800	40800	40800	40750	49
547	20240613	094100	155338100	40750	40750	40800	40750	56
548	20240613	094000	153056050	40750	40800	40800	40750	46
549	20240613	093900	151180700	40750	40850	40950	40750	574
550	20240613	093800	127747450	40850	40850	40950	40850	31
551	20240613	093700	126480800	40850	40850	40850	40850	9
552	20240613	093600	126113150	40850	40900	40900	40850	88
553	20240613	093500	122515400	40900	40900	40900	40900	18
554	20240613	093400	121779200	40900	40900	40900	40900	29
555	20240613	093300	120593100	40900	40900	40900	40900	19
556	20240613	093200	119816000	40900	40900	40900	40900	94
557	20240613	093100	115971400	40900	40950	40950	40900	10
558	20240613	093000	115562350	40900	40900	40950	40900	27
559	20240613	092900	114457600	40900	40900	40900	40900	99
560	20240613	092800	110408500	40900	40900	40900	40900	0
561	20240613	092700	110408500	40900	40900	40900	40900	0
562	20240613	092600	110408500	40900	40900	40900	40900	0
563	20240613	092500	110408500	40900	40900	40950	40900	68
564	20240613	092400	107626000	40900	40900	40900	40900	200
565	20240613	092300	99446000	40900	40900	40900	40900	30
566	20240613	092200	98219000	41000	41000	41000	41000	26
567	20240613	092100	97153000	40850	40950	40950	40850	215
568	20240613	092000	88359050	41050	41050	41050	41000	57
569	20240613	091900	86019500	41100	41100	41100	41100	10
570	20240613	091800	85608500	41050	41100	41100	41050	10
571	20240613	091700	85197750	41050	41050	41050	41050	0
572	20240613	091600	85197750	41050	41000	41050	41000	141
573	20240613	091500	79416350	41000	40900	41000	40900	3
574	20240613	091400	79293450	41000	41000	41000	41000	2
575	20240613	091300	79211450	41000	41000	41000	41000	10
576	20240613	091200	78801450	41000	41000	41000	41000	2
577	20240613	091100	78719450	41000	40950	41000	40950	43
578	20240613	091000	76957600	40950	41000	41000	40950	460
579	20240613	090900	58106800	41200	40950	41200	40900	562
580	20240613	090800	35096050	40900	40950	40950	40900	78
581	20240613	090700	31902000	40900	41050	41050	40900	351
582	20240613	090600	17536550	41100	41100	41100	41100	4
583	20240613	090500	17372150	41100	41100	41100	41050	17
584	20240613	090400	16673800	41100	40950	41100	40950	66
585	20240613	090300	13969100	40950	40850	41000	40850	40
586	20240613	090200	12332750	40800	40800	40800	40700	187
587	20240613	090100	4707750	40900	41000	41050	40900	86
588	20240613	090000	1186700	41100	40900	41100	40900	25