KissMeData/107600/min/candle-20240605.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240605	201400	2450362150	49800	49800	49800	49800	405
3	20240605	201300	2450362150	49800	49800	49800	49800	0
4	20240605	201200	2450362150	49800	49800	49800	49800	0
5	20240605	201100	2450362150	49800	49800	49800	49800	0
6	20240605	201000	2450362150	49800	49800	49800	49800	0
7	20240605	200900	2450362150	49800	49800	49800	49800	0
8	20240605	200800	2450362150	49800	49800	49800	49800	0
9	20240605	200700	2450362150	49800	49800	49800	49800	0
10	20240605	200600	2450362150	49800	49800	49800	49800	0
11	20240605	200500	2450362150	49800	49800	49800	49800	0
12	20240605	200400	2450362150	49800	49800	49800	49800	0
13	20240605	200300	2450362150	49800	49800	49800	49800	0
14	20240605	200200	2450362150	49800	49800	49800	49800	0
15	20240605	200100	2450362150	49800	49800	49800	49800	0
16	20240605	200000	2450362150	49800	49800	49800	49800	0
17	20240605	195900	2450362150	49800	49800	49800	49800	0
18	20240605	195800	2450362150	49800	49800	49800	49800	0
19	20240605	195700	2450362150	49800	49800	49800	49800	0
20	20240605	195600	2450362150	49800	49800	49800	49800	0
21	20240605	195500	2450362150	49800	49800	49800	49800	0
22	20240605	195400	2450362150	49800	49800	49800	49800	0
23	20240605	195300	2450362150	49800	49800	49800	49800	0
24	20240605	195200	2450362150	49800	49800	49800	49800	0
25	20240605	195100	2450362150	49800	49800	49800	49800	0
26	20240605	195000	2450362150	49800	49800	49800	49800	0
27	20240605	194900	2450362150	49800	49800	49800	49800	0
28	20240605	194800	2450362150	49800	49800	49800	49800	0
29	20240605	194700	2450362150	49800	49800	49800	49800	0
30	20240605	194600	2450362150	49800	49800	49800	49800	0
31	20240605	194500	2450362150	49800	49800	49800	49800	0
32	20240605	194400	2450362150	49800	49800	49800	49800	405
33	20240605	194300	2450362150	49800	49800	49800	49800	0
34	20240605	194200	2450362150	49800	49800	49800	49800	0
35	20240605	194100	2450362150	49800	49800	49800	49800	0
36	20240605	194000	2450362150	49800	49800	49800	49800	0
37	20240605	193900	2450362150	49800	49800	49800	49800	0
38	20240605	193800	2450362150	49800	49800	49800	49800	0
39	20240605	193700	2450362150	49800	49800	49800	49800	0
40	20240605	193600	2450362150	49800	49800	49800	49800	0
41	20240605	193500	2450362150	49800	49800	49800	49800	0
42	20240605	193400	2450362150	49800	49800	49800	49800	0
43	20240605	193300	2450362150	49800	49800	49800	49800	0
44	20240605	193200	2450362150	49800	49800	49800	49800	0
45	20240605	193100	2450362150	49800	49800	49800	49800	0
46	20240605	193000	2450362150	49800	49800	49800	49800	0
47	20240605	192900	2450362150	49800	49800	49800	49800	0
48	20240605	192800	2450362150	49800	49800	49800	49800	0
49	20240605	192700	2450362150	49800	49800	49800	49800	0
50	20240605	192600	2450362150	49800	49800	49800	49800	0
51	20240605	192500	2450362150	49800	49800	49800	49800	0
52	20240605	192400	2450362150	49800	49800	49800	49800	0
53	20240605	192300	2450362150	49800	49800	49800	49800	0
54	20240605	192200	2450362150	49800	49800	49800	49800	0
55	20240605	192100	2450362150	49800	49800	49800	49800	0
56	20240605	192000	2450362150	49800	49800	49800	49800	0
57	20240605	191900	2450362150	49800	49800	49800	49800	0
58	20240605	191800	2450362150	49800	49800	49800	49800	0
59	20240605	191700	2450362150	49800	49800	49800	49800	0
60	20240605	191600	2450362150	49800	49800	49800	49800	0
61	20240605	191500	2450362150	49800	49800	49800	49800	0
62	20240605	191400	2450362150	49800	49800	49800	49800	405
63	20240605	191300	2450362150	49800	49800	49800	49800	0
64	20240605	191200	2450362150	49800	49800	49800	49800	0
65	20240605	191100	2450362150	49800	49800	49800	49800	0
66	20240605	191000	2450362150	49800	49800	49800	49800	0
67	20240605	190900	2450362150	49800	49800	49800	49800	0
68	20240605	190800	2450362150	49800	49800	49800	49800	0
69	20240605	190700	2450362150	49800	49800	49800	49800	0
70	20240605	190600	2450362150	49800	49800	49800	49800	0
71	20240605	190500	2450362150	49800	49800	49800	49800	0
72	20240605	190400	2450362150	49800	49800	49800	49800	0
73	20240605	190300	2450362150	49800	49800	49800	49800	0
74	20240605	190200	2450362150	49800	49800	49800	49800	0
75	20240605	190100	2450362150	49800	49800	49800	49800	0
76	20240605	190000	2450362150	49800	49800	49800	49800	0
77	20240605	185900	2450362150	49800	49800	49800	49800	0
78	20240605	185800	2450362150	49800	49800	49800	49800	0
79	20240605	185700	2450362150	49800	49800	49800	49800	0
80	20240605	185600	2450362150	49800	49800	49800	49800	0
81	20240605	185500	2450362150	49800	49800	49800	49800	0
82	20240605	185400	2450362150	49800	49800	49800	49800	0
83	20240605	185300	2450362150	49800	49800	49800	49800	0
84	20240605	185200	2450362150	49800	49800	49800	49800	0
85	20240605	185100	2450362150	49800	49800	49800	49800	0
86	20240605	185000	2450362150	49800	49800	49800	49800	0
87	20240605	184900	2450362150	49800	49800	49800	49800	0
88	20240605	184800	2450362150	49800	49800	49800	49800	0
89	20240605	184700	2450362150	49800	49800	49800	49800	0
90	20240605	184600	2450362150	49800	49800	49800	49800	0
91	20240605	184500	2450362150	49800	49800	49800	49800	0
92	20240605	184400	2450362150	49800	49800	49800	49800	405
93	20240605	184300	2450362150	49800	49800	49800	49800	0
94	20240605	184200	2450362150	49800	49800	49800	49800	0
95	20240605	184100	2450362150	49800	49800	49800	49800	0
96	20240605	184000	2450362150	49800	49800	49800	49800	0
97	20240605	183900	2450362150	49800	49800	49800	49800	0
98	20240605	183800	2450362150	49800	49800	49800	49800	0
99	20240605	183700	2450362150	49800	49800	49800	49800	0
100	20240605	183600	2450362150	49800	49800	49800	49800	0
101	20240605	183500	2450362150	49800	49800	49800	49800	0
102	20240605	183400	2450362150	49800	49800	49800	49800	0
103	20240605	183300	2450362150	49800	49800	49800	49800	0
104	20240605	183200	2450362150	49800	49800	49800	49800	0
105	20240605	183100	2450362150	49800	49800	49800	49800	0
106	20240605	183000	2450362150	49800	49800	49800	49800	0
107	20240605	182900	2450362150	49800	49800	49800	49800	0
108	20240605	182800	2450362150	49800	49800	49800	49800	0
109	20240605	182700	2450362150	49800	49800	49800	49800	0
110	20240605	182600	2450362150	49800	49800	49800	49800	0
111	20240605	182500	2450362150	49800	49800	49800	49800	0
112	20240605	182400	2450362150	49800	49800	49800	49800	0
113	20240605	182300	2450362150	49800	49800	49800	49800	0
114	20240605	182200	2450362150	49800	49800	49800	49800	0
115	20240605	182100	2450362150	49800	49800	49800	49800	0
116	20240605	182000	2450362150	49800	49800	49800	49800	0
117	20240605	181900	2450362150	49800	49800	49800	49800	0
118	20240605	181800	2450362150	49800	49800	49800	49800	0
119	20240605	181700	2450362150	49800	49800	49800	49800	0
120	20240605	181600	2450362150	49800	49800	49800	49800	0
121	20240605	181500	2450362150	49800	49800	49800	49800	0
122	20240605	181400	2450362150	49800	49800	49800	49800	405
123	20240605	181300	2450362150	49800	49800	49800	49800	0
124	20240605	181200	2450362150	49800	49800	49800	49800	0
125	20240605	181100	2450362150	49800	49800	49800	49800	0
126	20240605	181000	2450362150	49800	49800	49800	49800	0
127	20240605	180900	2450362150	49800	49800	49800	49800	0
128	20240605	180800	2450362150	49800	49800	49800	49800	0
129	20240605	180700	2450362150	49800	49800	49800	49800	0
130	20240605	180600	2450362150	49800	49800	49800	49800	0
131	20240605	180500	2450362150	49800	49800	49800	49800	0
132	20240605	180400	2450362150	49800	49800	49800	49800	0
133	20240605	180300	2450362150	49800	49800	49800	49800	0
134	20240605	180200	2450362150	49800	49800	49800	49800	0
135	20240605	180100	2450362150	49800	49800	49800	49800	0
136	20240605	180000	2450362150	49800	49800	49800	49800	0
137	20240605	175900	2450362150	49800	49800	49800	49800	0
138	20240605	175800	2450362150	49800	49800	49800	49800	0
139	20240605	175700	2450362150	49800	49800	49800	49800	0
140	20240605	175600	2450362150	49800	49800	49800	49800	0
141	20240605	175500	2450362150	49800	49800	49800	49800	0
142	20240605	175400	2450362150	49800	49800	49800	49800	0
143	20240605	175300	2450362150	49800	49800	49800	49800	0
144	20240605	175200	2450362150	49800	49800	49800	49800	0
145	20240605	175100	2450362150	49800	49800	49800	49800	0
146	20240605	175000	2450362150	49800	49800	49800	49800	0
147	20240605	174900	2450362150	49800	49800	49800	49800	0
148	20240605	174800	2450362150	49800	49800	49800	49800	0
149	20240605	174700	2450362150	49800	49800	49800	49800	0
150	20240605	174600	2450362150	49800	49800	49800	49800	0
151	20240605	174500	2450362150	49800	49800	49800	49800	0
152	20240605	174400	2450362150	49800	49800	49800	49800	405
153	20240605	174300	2450362150	49800	49800	49800	49800	0
154	20240605	174200	2450362150	49800	49800	49800	49800	0
155	20240605	174100	2450362150	49800	49800	49800	49800	0
156	20240605	174000	2450362150	49800	49800	49800	49800	0
157	20240605	173900	2450362150	49800	49800	49800	49800	0
158	20240605	173800	2450362150	49800	49800	49800	49800	0
159	20240605	173700	2450362150	49800	49800	49800	49800	0
160	20240605	173600	2450362150	49800	49800	49800	49800	0
161	20240605	173500	2450362150	49800	49800	49800	49800	0
162	20240605	173400	2450362150	49800	49800	49800	49800	0
163	20240605	173300	2450362150	49800	49800	49800	49800	0
164	20240605	173200	2450362150	49800	49800	49800	49800	0
165	20240605	173100	2450362150	49800	49800	49800	49800	0
166	20240605	173000	2450362150	49800	49800	49800	49800	0
167	20240605	172900	2450362150	49800	49800	49800	49800	0
168	20240605	172800	2450362150	49800	49800	49800	49800	0
169	20240605	172700	2450362150	49800	49800	49800	49800	0
170	20240605	172600	2450362150	49800	49800	49800	49800	0
171	20240605	172500	2450362150	49800	49800	49800	49800	0
172	20240605	172400	2450362150	49800	49800	49800	49800	0
173	20240605	172300	2450362150	49800	49800	49800	49800	0
174	20240605	172200	2450362150	49800	49800	49800	49800	0
175	20240605	172100	2450362150	49800	49800	49800	49800	0
176	20240605	172000	2450362150	49800	49800	49800	49800	0
177	20240605	171900	2450362150	49800	49800	49800	49800	0
178	20240605	171800	2450362150	49800	49800	49800	49800	0
179	20240605	171700	2450362150	49800	49800	49800	49800	0
180	20240605	171600	2450362150	49800	49800	49800	49800	0
181	20240605	171500	2450362150	49800	49800	49800	49800	0
182	20240605	171400	2450362150	49800	49800	49800	49800	405
183	20240605	171300	2450362150	49800	49800	49800	49800	0
184	20240605	171200	2450362150	49800	49800	49800	49800	0
185	20240605	171100	2450362150	49800	49800	49800	49800	0
186	20240605	171000	2450362150	49800	49800	49800	49800	0
187	20240605	170900	2450362150	49800	49800	49800	49800	0
188	20240605	170800	2450362150	49800	49800	49800	49800	0
189	20240605	170700	2450362150	49800	49800	49800	49800	0
190	20240605	170600	2450362150	49800	49800	49800	49800	0
191	20240605	170500	2450362150	49800	49800	49800	49800	0
192	20240605	170400	2450362150	49800	49800	49800	49800	0
193	20240605	170300	2450362150	49800	49800	49800	49800	0
194	20240605	170200	2450362150	49800	49800	49800	49800	0
195	20240605	170100	2450362150	49800	49800	49800	49800	0
196	20240605	170000	2450362150	49800	49800	49800	49800	0
197	20240605	165900	2450362150	49800	49800	49800	49800	0
198	20240605	165800	2450362150	49800	49800	49800	49800	0
199	20240605	165700	2450362150	49800	49800	49800	49800	0
200	20240605	165600	2450362150	49800	49800	49800	49800	0
201	20240605	165500	2450362150	49800	49800	49800	49800	0
202	20240605	165400	2450362150	49800	49800	49800	49800	0
203	20240605	165300	2450362150	49800	49800	49800	49800	0
204	20240605	165200	2450362150	49800	49800	49800	49800	0
205	20240605	165100	2450362150	49800	49800	49800	49800	0
206	20240605	165000	2450362150	49800	49800	49800	49800	0
207	20240605	164900	2450362150	49800	49800	49800	49800	0
208	20240605	164800	2450362150	49800	49800	49800	49800	0
209	20240605	164700	2450362150	49800	49800	49800	49800	0
210	20240605	164600	2450362150	49800	49800	49800	49800	0
211	20240605	164500	2450362150	49800	49800	49800	49800	0
212	20240605	164400	2450362150	49800	49800	49800	49800	405
213	20240605	164300	2450362150	49800	49800	49800	49800	0
214	20240605	164200	2450362150	49800	49800	49800	49800	0
215	20240605	164100	2450362150	49800	49800	49800	49800	0
216	20240605	164000	2450362150	49800	49800	49800	49800	0
217	20240605	163900	2450362150	49800	49800	49800	49800	0
218	20240605	163800	2450362150	49800	49800	49800	49800	0
219	20240605	163700	2450362150	49800	49800	49800	49800	0
220	20240605	163600	2450362150	49800	49800	49800	49800	0
221	20240605	163500	2450362150	49800	49800	49800	49800	0
222	20240605	163400	2450362150	49800	49800	49800	49800	0
223	20240605	163300	2450362150	49800	49800	49800	49800	0
224	20240605	163200	2450362150	49800	49800	49800	49800	0
225	20240605	163100	2450362150	49800	49800	49800	49800	0
226	20240605	163000	2450362150	49800	49800	49800	49800	0
227	20240605	162900	2450362150	49800	49800	49800	49800	0
228	20240605	162800	2450362150	49800	49800	49800	49800	0
229	20240605	162700	2450362150	49800	49800	49800	49800	0
230	20240605	162600	2450362150	49800	49800	49800	49800	0
231	20240605	162500	2450362150	49800	49800	49800	49800	0
232	20240605	162400	2450362150	49800	49800	49800	49800	0
233	20240605	162300	2450362150	49800	49800	49800	49800	0
234	20240605	162200	2450362150	49800	49800	49800	49800	0
235	20240605	162100	2450362150	49800	49800	49800	49800	0
236	20240605	162000	2450362150	49800	49800	49800	49800	0
237	20240605	161900	2450362150	49800	49800	49800	49800	0
238	20240605	161800	2450362150	49800	49800	49800	49800	0
239	20240605	161700	2450362150	49800	49800	49800	49800	0
240	20240605	161600	2450362150	49800	49800	49800	49800	0
241	20240605	161500	2450362150	49800	49800	49800	49800	0
242	20240605	161400	2450362150	49800	49800	49800	49800	405
243	20240605	161300	2450362150	49800	49800	49800	49800	0
244	20240605	161200	2450362150	49800	49800	49800	49800	0
245	20240605	161100	2450362150	49800	49800	49800	49800	0
246	20240605	161000	2450362150	49800	49800	49800	49800	0
247	20240605	160900	2450362150	49800	49800	49800	49800	0
248	20240605	160800	2450362150	49800	49800	49800	49800	0
249	20240605	160700	2450362150	49800	49800	49800	49800	0
250	20240605	160600	2450362150	49800	49800	49800	49800	0
251	20240605	160500	2450362150	49800	49800	49800	49800	0
252	20240605	160400	2450362150	49800	49800	49800	49800	0
253	20240605	160300	2450362150	49800	49800	49800	49800	0
254	20240605	160200	2450362150	49800	49800	49800	49800	0
255	20240605	160100	2450362150	49800	49800	49800	49800	0
256	20240605	160000	2450362150	49800	49800	49800	49800	0
257	20240605	155900	2450362150	49800	49800	49800	49800	0
258	20240605	155800	2450362150	49800	49800	49800	49800	0
259	20240605	155700	2450362150	49800	49800	49800	49800	0
260	20240605	155600	2450362150	49800	49800	49800	49800	0
261	20240605	155500	2450362150	49800	49800	49800	49800	0
262	20240605	155400	2450362150	49800	49800	49800	49800	0
263	20240605	155300	2450362150	49800	49800	49800	49800	0
264	20240605	155200	2450362150	49800	49800	49800	49800	0
265	20240605	155100	2450362150	49800	49800	49800	49800	0
266	20240605	155000	2450362150	49800	49800	49800	49800	0
267	20240605	154900	2450362150	49800	49800	49800	49800	0
268	20240605	154800	2450362150	49800	49800	49800	49800	0
269	20240605	154700	2450362150	49800	49800	49800	49800	0
270	20240605	154600	2450362150	49800	49800	49800	49800	0
271	20240605	154500	2450362150	49800	49800	49800	49800	0
272	20240605	154400	2450362150	49800	49800	49800	49800	405
273	20240605	154300	2450362150	49800	49800	49800	49800	0
274	20240605	154200	2450362150	49800	49800	49800	49800	0
275	20240605	154100	2450362150	49800	49800	49800	49800	0
276	20240605	154000	2450362150	49800	49800	49800	49800	0
277	20240605	153900	2450362150	49800	49800	49800	49800	0
278	20240605	153800	2450362150	49800	49800	49800	49800	0
279	20240605	153700	2450362150	49800	49800	49800	49800	0
280	20240605	153600	2450362150	49800	49800	49800	49800	0
281	20240605	153500	2450362150	49800	49800	49800	49800	0
282	20240605	153400	2450362150	49800	49800	49800	49800	0
283	20240605	153300	2450362150	49800	49800	49800	49800	0
284	20240605	153200	2450362150	49800	49800	49800	49800	0
285	20240605	153100	2450362150	49800	49800	49800	49800	0
286	20240605	153000	2450362150	49800	49800	49800	49800	405
287	20240605	152900	2430193150	49900	49900	49900	49900	0
288	20240605	152800	2430193150	49900	49900	49900	49900	0
289	20240605	152700	2430193150	49900	49900	49900	49900	0
290	20240605	152600	2430193150	49900	49900	49900	49900	0
291	20240605	152500	2430193150	49900	49900	49900	49900	0
292	20240605	152400	2430193150	49900	49900	49900	49900	0
293	20240605	152300	2430193150	49900	49900	49900	49900	0
294	20240605	152200	2430193150	49900	49900	49900	49900	0
295	20240605	152100	2430193150	49900	49900	49900	49900	0
296	20240605	152000	2430193150	49900	49900	49900	49900	0
297	20240605	151900	2430193150	49900	49950	49950	49800	1116
298	20240605	151800	2374554400	50000	50000	50000	50000	49
299	20240605	151700	2372104400	50000	50200	50200	50000	165
300	20240605	151600	2363839900	50200	50200	50200	50200	1
301	20240605	151500	2363789700	50100	50000	50100	50000	52
302	20240605	151400	2361189500	50000	50000	50000	50000	1
303	20240605	151300	2361139500	50000	50000	50000	49950	18
304	20240605	151200	2360239650	50000	50000	50000	50000	156
305	20240605	151100	2352439650	50000	50100	50100	50000	376
306	20240605	151000	2333637750	50100	50100	50100	50100	62
307	20240605	150900	2330531550	50100	50200	50200	50100	82
308	20240605	150800	2326418350	50200	50200	50200	50200	3
309	20240605	150700	2326267750	50100	50100	50100	50100	27
310	20240605	150600	2324915050	50100	50100	50100	50100	47
311	20240605	150500	2322560350	50200	50200	50200	50200	93
312	20240605	150400	2317891750	50200	50200	50200	50200	7
313	20240605	150300	2317540350	50100	50100	50100	50100	12
314	20240605	150200	2316939150	50100	50100	50100	50100	26
315	20240605	150100	2315636550	50100	50100	50100	50100	66
316	20240605	150000	2312329950	50100	50100	50100	50000	228
317	20240605	145900	2300928850	50100	50100	50100	50100	0
318	20240605	145800	2300928850	50100	50100	50100	50000	18
319	20240605	145700	2300027150	50100	50100	50100	50100	10
320	20240605	145600	2299526150	50100	50100	50100	50100	2
321	20240605	145500	2299425950	50100	50100	50100	50100	2
322	20240605	145400	2299325750	50000	50000	50000	50000	0
323	20240605	145300	2299325750	50000	50000	50000	50000	0
324	20240605	145200	2299325750	50000	50300	50300	50000	42
325	20240605	145100	2297214650	50300	50300	50300	50300	2
326	20240605	145000	2297114050	50300	50100	50300	50100	200
327	20240605	144900	2287070550	50000	50000	50000	50000	41
328	20240605	144800	2285020550	50000	50100	50100	50000	28
329	20240605	144700	2283620450	50100	50100	50100	50100	18
330	20240605	144600	2282718650	50100	50100	50100	50100	177
331	20240605	144500	2273850950	50100	50100	50100	50100	2
332	20240605	144400	2273750750	50100	50100	50100	50100	0
333	20240605	144300	2273750750	50100	50100	50100	50100	1
334	20240605	144200	2273700650	50100	50100	50100	50100	19
335	20240605	144100	2272748750	50200	50200	50200	50200	2
336	20240605	144000	2272648350	50200	50200	50200	50200	3
337	20240605	143900	2272497750	50200	50200	50200	50200	1
338	20240605	143800	2272447550	50200	50100	50200	50100	73
339	20240605	143700	2268787150	50200	50200	50200	50200	39
340	20240605	143600	2266829350	50200	50200	50200	50200	14
341	20240605	143500	2266126550	50200	50200	50200	50200	0
342	20240605	143400	2266126550	50200	50200	50200	50200	49
343	20240605	143300	2263666750	50200	50200	50200	50200	5
344	20240605	143200	2263415750	50200	50200	50200	50200	106
345	20240605	143100	2258094550	50300	50300	50300	50300	15
346	20240605	143000	2257340050	50300	50300	50300	50300	1
347	20240605	142900	2257289750	50300	50300	50300	50300	100
348	20240605	142800	2252259750	50200	50200	50200	50200	36
349	20240605	142700	2250452550	50100	50100	50100	50100	25
350	20240605	142600	2249200050	50100	50100	50100	50100	0
351	20240605	142500	2249200050	50100	50100	50100	50100	0
352	20240605	142400	2249200050	50100	50100	50100	50100	10
353	20240605	142300	2248699050	50100	50100	50100	50100	10
354	20240605	142200	2248198050	50100	50100	50100	50100	0
355	20240605	142100	2248198050	50100	50100	50100	50100	0
356	20240605	142000	2248198050	50100	50100	50100	50100	9
357	20240605	141900	2247747150	50100	50100	50100	50100	0
358	20240605	141800	2247747150	50100	50100	50100	50100	10
359	20240605	141700	2247246150	50300	50300	50300	50300	0
360	20240605	141600	2247246150	50300	50300	50300	50300	10
361	20240605	141500	2246743150	50400	50400	50400	50400	0
362	20240605	141400	2246743150	50400	50400	50400	50400	0
363	20240605	141300	2246743150	50400	50300	50400	50300	434
364	20240605	141200	2224912850	50100	50100	50200	50100	12
365	20240605	141100	2224311550	50100	50000	50100	50000	34
366	20240605	141000	2222610150	50000	50000	50000	50000	0
367	20240605	140900	2222610150	50000	50000	50000	50000	430
368	20240605	140800	2201110150	50000	50000	50000	50000	1
369	20240605	140700	2201060150	50000	50000	50000	50000	21
370	20240605	140600	2200010150	50100	50100	50100	50100	23
371	20240605	140500	2198857850	50100	50100	50100	50100	4
372	20240605	140400	2198657450	50100	50100	50100	50100	41
373	20240605	140300	2196603350	50000	50000	50000	50000	0
374	20240605	140200	2196603350	50000	50000	50000	50000	22
375	20240605	140100	2195503350	50000	50000	50000	50000	0
376	20240605	140000	2195503350	50000	50000	50000	50000	9
377	20240605	135900	2195053350	50000	50000	50000	50000	305
378	20240605	135800	2179803350	50000	49950	50000	49900	517
379	20240605	135700	2153975750	49900	49950	49950	49900	11
380	20240605	135600	2153426700	49900	49900	49900	49900	121
381	20240605	135500	2147388800	49950	49950	49950	49950	24
382	20240605	135400	2146190000	49950	49900	49950	49900	10
383	20240605	135300	2145690950	49900	49900	49900	49900	0
384	20240605	135200	2145690950	49900	49900	49900	49900	55
385	20240605	135100	2142946450	49900	49900	49900	49900	0
386	20240605	135000	2142946450	49900	49900	49900	49900	20
387	20240605	134900	2141948450	49900	49900	49900	49900	0
388	20240605	134800	2141948450	49900	49950	49950	49900	66
389	20240605	134700	2138654850	49950	49950	49950	49950	2
390	20240605	134600	2138554950	49950	49950	49950	49950	1
391	20240605	134500	2138505000	49900	49950	49950	49900	130
392	20240605	134400	2132012750	49950	49950	49950	49950	222
393	20240605	134300	2120923850	50000	49950	50000	49950	86
394	20240605	134200	2116626400	49950	49950	49950	49950	81
395	20240605	134100	2112580450	50000	50000	50000	50000	0
396	20240605	134000	2112580450	50000	50000	50000	50000	20
397	20240605	133900	2111580450	50000	50000	50000	50000	1
398	20240605	133800	2111530450	50000	50000	50000	49950	52
399	20240605	133700	2108930500	49950	50000	50000	49950	5
400	20240605	133600	2108680600	50000	50000	50000	50000	19
401	20240605	133500	2107730600	49950	50000	50000	49950	99
402	20240605	133400	2102783100	49950	49950	49950	49950	0
403	20240605	133300	2102783100	49950	49950	50000	49950	70
404	20240605	133200	2099286250	50000	50000	50000	50000	106
405	20240605	133100	2093986250	50000	50000	50000	50000	4
406	20240605	133000	2093786250	50000	50000	50000	50000	18
407	20240605	132900	2092886250	50000	50000	50000	50000	62
408	20240605	132800	2089786250	49950	49950	49950	49950	0
409	20240605	132700	2089786250	49950	49950	49950	49950	0
410	20240605	132600	2089786250	49950	49950	49950	49950	0
411	20240605	132500	2089786250	49950	49950	49950	49950	30
412	20240605	132400	2088287750	49950	49950	49950	49950	0
413	20240605	132300	2088287750	49950	49950	49950	49950	0
414	20240605	132200	2088287750	49950	49950	49950	49950	12
415	20240605	132100	2087688350	49950	49950	49950	49950	5
416	20240605	132000	2087438600	49950	49950	49950	49950	38
417	20240605	131900	2085540500	49950	49950	49950	49950	0
418	20240605	131800	2085540500	49950	50000	50000	49950	23
419	20240605	131700	2084391600	50000	50000	50000	50000	0
420	20240605	131600	2084391600	50000	50000	50000	50000	127
421	20240605	131500	2078041600	50000	49900	50000	49900	40
422	20240605	131400	2076041800	49900	49900	49900	49900	1
423	20240605	131300	2075991900	49900	49900	49900	49900	0
424	20240605	131200	2075991900	49900	49900	49900	49900	1
425	20240605	131100	2075942000	49900	50100	50100	49900	7
426	20240605	131000	2075591700	49850	49850	49850	49850	0
427	20240605	130900	2075591700	49850	49900	49900	49850	19
428	20240605	130800	2074644300	49900	50000	50100	49900	508
429	20240605	130700	2049288300	49950	50000	50000	49950	3
430	20240605	130600	2049138350	49900	50000	50000	49900	40
431	20240605	130500	2047139350	50000	50000	50000	49900	75
432	20240605	130400	2043390850	50000	49950	50000	49900	208
433	20240605	130300	2033002000	49950	49950	49950	49950	0
434	20240605	130200	2033002000	49950	49950	49950	49950	0
435	20240605	130100	2033002000	49950	49950	49950	49950	1
436	20240605	130000	2032952050	49950	49950	49950	49950	0
437	20240605	125900	2032952050	49950	49950	49950	49950	20
438	20240605	125800	2031953050	50000	50100	50200	50000	1480
439	20240605	125700	1957875950	50100	50100	50100	50100	0
440	20240605	125600	1957875950	50100	50100	50100	50100	0
441	20240605	125500	1957875950	50100	50100	50100	50100	10
442	20240605	125400	1957374950	50100	50100	50100	50100	33
443	20240605	125300	1955721650	50100	50100	50300	50100	35
444	20240605	125200	1953966150	50100	50100	50100	50100	56
445	20240605	125100	1951160550	50100	50100	50100	50100	30
446	20240605	125000	1949657550	50100	50100	50100	50100	51
447	20240605	124900	1947102450	50100	50100	50100	50100	15
448	20240605	124800	1946350950	50100	50100	50100	50100	1
449	20240605	124700	1946300850	50100	50100	50100	50100	5
450	20240605	124600	1946050350	50000	50000	50000	50000	12
451	20240605	124500	1945450350	50000	50100	50100	50000	15
452	20240605	124400	1944699050	50000	50100	50100	50000	259
453	20240605	124300	1931733150	50100	50100	50100	50100	0
454	20240605	124200	1931733150	50100	50000	50100	50000	92
455	20240605	124100	1927132650	50100	50100	50100	50100	5
456	20240605	124000	1926882150	50000	50000	50000	50000	27
457	20240605	123900	1925532150	50100	50100	50100	50100	10
458	20240605	123800	1925031150	50100	50000	50100	50000	60
459	20240605	123700	1922025450	50100	50100	50100	50100	4
460	20240605	123600	1921825050	50100	50100	50100	50100	63
461	20240605	123500	1918668750	50000	50000	50000	50000	6
462	20240605	123400	1918368750	50100	50100	50100	50100	138
463	20240605	123300	1911454950	50200	50100	50200	50100	12
464	20240605	123200	1910852750	50100	50100	50100	50100	131
465	20240605	123100	1904289650	50200	50200	50200	50200	1
466	20240605	123000	1904239450	50200	50100	50200	50100	17
467	20240605	122900	1903386750	50100	50100	50100	50100	116
468	20240605	122800	1897575150	50100	50100	50100	50100	5
469	20240605	122700	1897324650	50100	50200	50200	50100	248
470	20240605	122600	1884894150	50200	50200	50200	50200	0
471	20240605	122500	1884894150	50200	50100	50200	50100	104
472	20240605	122400	1879674050	50100	50200	50200	50100	123
473	20240605	122300	1873509250	50200	50200	50200	50200	1
474	20240605	122200	1873459050	50200	50200	50200	50200	10
475	20240605	122100	1872957050	50100	50100	50100	50100	2
476	20240605	122000	1872856850	50100	50100	50100	50100	13
477	20240605	121900	1872205550	50200	50200	50200	50200	359
478	20240605	121800	1854183750	50300	50300	50300	50300	2
479	20240605	121700	1854083150	50200	50200	50200	50200	1
480	20240605	121600	1854032950	50300	50300	50300	50300	5
481	20240605	121500	1853781450	50400	50400	50400	50400	38
482	20240605	121400	1851866250	50400	50400	50400	50400	0
483	20240605	121300	1851866250	50400	50400	50400	50400	16
484	20240605	121200	1851059850	50300	50400	50400	50300	22
485	20240605	121100	1849951150	50300	50300	50300	50300	24
486	20240605	121000	1848743950	50200	50200	50200	50200	0
487	20240605	120900	1848743950	50200	50200	50200	50200	0
488	20240605	120800	1848743950	50200	50200	50200	50200	0
489	20240605	120700	1848743950	50200	50300	50300	50200	18
490	20240605	120600	1847838650	50100	50200	50200	50100	16
491	20240605	120500	1847036850	50100	50100	50100	50100	0
492	20240605	120400	1847036850	50100	50100	50100	50100	0
493	20240605	120300	1847036850	50100	50100	50100	50100	9
494	20240605	120200	1846585950	50100	50100	50100	50100	0
495	20240605	120100	1846585950	50100	50100	50100	50100	0
496	20240605	120000	1846585950	50100	50200	50200	50100	56
497	20240605	115900	1843780250	50200	50200	50200	50200	8
498	20240605	115800	1843378650	50200	50200	50200	50200	7
499	20240605	115700	1843027250	50100	50100	50100	50100	0
500	20240605	115600	1843027250	50100	50100	50100	50100	1
501	20240605	115500	1842977150	50100	50100	50100	50100	204
502	20240605	115400	1832756750	50100	50100	50100	50100	0
503	20240605	115300	1832756750	50100	50200	50200	50100	354
504	20240605	115200	1815019050	50200	50200	50200	50200	458
505	20240605	115100	1792027450	50300	50400	50400	50300	350
506	20240605	115000	1774413450	50400	50400	50400	50400	19
507	20240605	114900	1773455850	50300	50300	50300	50300	51
508	20240605	114800	1770890550	50300	50300	50300	50300	20
509	20240605	114700	1769884550	50400	50400	50400	50400	0
510	20240605	114600	1769884550	50400	50300	50400	50300	6
511	20240605	114500	1769582350	50300	50400	50400	50300	15
512	20240605	114400	1768827650	50400	50400	50400	50400	0
513	20240605	114300	1768827650	50400	50400	50400	50400	0
514	20240605	114200	1768827650	50400	50400	50400	50400	1
515	20240605	114100	1768777250	50400	50300	50400	50300	50
516	20240605	114000	1766261250	50300	50300	50300	50300	452
517	20240605	113900	1743525650	50200	50200	50200	50200	1
518	20240605	113800	1743475450	50200	50300	50300	50200	10
519	20240605	113700	1742973350	50300	50200	50300	50200	51
520	20240605	113600	1740413050	50300	50400	50400	50300	99
521	20240605	113500	1735432350	50400	50400	50400	50400	11
522	20240605	113400	1734877950	50400	50400	50400	50400	0
523	20240605	113300	1734877950	50400	50400	50500	50400	16
524	20240605	113200	1734071450	50400	50400	50400	50400	52
525	20240605	113100	1731450650	50400	50400	50400	50400	0
526	20240605	113000	1731450650	50400	50400	50400	50400	0
527	20240605	112900	1731450650	50400	50400	50400	50400	10
528	20240605	112800	1730946650	50500	50500	50500	50500	2
529	20240605	112700	1730845650	50400	50400	50400	50400	24
530	20240605	112600	1729636050	50400	50400	50400	50400	90
531	20240605	112500	1725100050	50300	50300	50300	50300	61
532	20240605	112400	1722031750	50300	50400	50400	50300	32
533	20240605	112300	1720420050	50300	50500	50500	50300	1295
534	20240605	112200	1655212550	50500	50500	50500	50500	0
535	20240605	112100	1655212550	50500	50500	50500	50500	141
536	20240605	112000	1648092050	50500	50500	50500	50500	0
537	20240605	111900	1648092050	50500	50500	50500	50500	0
538	20240605	111800	1648092050	50500	50500	50500	50400	214
539	20240605	111700	1637292050	50500	50500	50500	50500	4
540	20240605	111600	1637090050	50500	50500	50500	50500	260
541	20240605	111500	1623960050	50600	50600	50600	50600	6
542	20240605	111400	1623656450	50600	50600	50600	50600	32
543	20240605	111300	1622037250	50600	50600	50600	50600	0
544	20240605	111200	1622037250	50600	50600	50600	50600	0
545	20240605	111100	1622037250	50600	50600	50600	50600	1
546	20240605	111000	1621986650	50400	50400	50400	50400	6
547	20240605	110900	1621684250	50400	50500	50500	50400	50
548	20240605	110800	1619161550	50500	50700	50700	50500	1024
549	20240605	110700	1567446650	50700	50700	50700	50700	0
550	20240605	110600	1567446650	50700	50700	50700	50700	5
551	20240605	110500	1567193150	50700	50600	50700	50600	20
552	20240605	110400	1566181050	50700	50700	50700	50700	1
553	20240605	110300	1566130350	50600	50700	50700	50600	30
554	20240605	110200	1564611850	50600	50700	50700	50600	154
555	20240605	110100	1556819050	50600	50700	50700	50600	34
556	20240605	110000	1555098450	50700	50800	50800	50700	430
557	20240605	105900	1533296450	50800	50700	50800	50700	314
558	20240605	105800	1517345350	50700	50700	50700	50700	790
559	20240605	105700	1477292350	50500	50600	50700	50500	28
560	20240605	105600	1475874450	50500	50600	50600	50500	210
561	20240605	105500	1465267450	50600	50600	50600	50600	12
562	20240605	105400	1464660250	50500	50600	50600	50500	10
563	20240605	105300	1464155150	50600	50600	50600	50600	9
564	20240605	105200	1463699750	50600	50600	50600	50600	29
565	20240605	105100	1462232350	50700	50600	50700	50600	7
566	20240605	105000	1461878050	50500	50500	50600	50500	121
567	20240605	104900	1455767450	50500	50500	50500	50500	100
568	20240605	104800	1450717450	50500	50500	50500	50500	1
569	20240605	104700	1450666950	50500	50500	50500	50500	5
570	20240605	104600	1450414450	50500	50500	50500	50500	1
571	20240605	104500	1450363950	50700	50700	50700	50700	151
572	20240605	104400	1442708250	50700	50500	50700	50400	43
573	20240605	104300	1440536550	50500	50500	50500	50500	1
574	20240605	104200	1440486050	50600	50500	50600	50500	48
575	20240605	104100	1438057350	50400	50600	50600	50400	98
576	20240605	104000	1433114250	50600	50500	50600	50500	27
577	20240605	103900	1431750650	50500	50500	50500	50500	5
578	20240605	103800	1431498150	50500	50700	50700	50400	189
579	20240605	103700	1421971450	50500	50800	50800	50500	1372
580	20240605	103600	1352642150	50900	50900	50900	50900	4
581	20240605	103500	1352438550	50900	50600	50900	50600	197
582	20240605	103400	1342447050	50700	50800	50800	50700	373
583	20240605	103300	1323508350	50900	50900	50900	50900	10
584	20240605	103200	1322999350	50900	50900	50900	50900	100
585	20240605	103100	1317909350	50900	50900	50900	50900	1
586	20240605	103000	1317858450	50900	50900	50900	50900	5
587	20240605	102900	1317603950	50900	50900	50900	50900	40
588	20240605	102800	1315567950	51000	51000	51000	51000	59
589	20240605	102700	1312558950	51000	51100	51100	51000	192
590	20240605	102600	1302766850	51100	51100	51100	51100	38
591	20240605	102500	1300825050	51200	51200	51200	51200	105
592	20240605	102400	1295449050	51300	51200	51300	51200	22
593	20240605	102300	1294321850	51000	51200	51300	51000	126
594	20240605	102200	1287869250	51200	51200	51200	51200	143
595	20240605	102100	1280547650	51200	51200	51200	51200	13
596	20240605	102000	1279882050	51000	51000	51000	51000	1
597	20240605	101900	1279831050	50900	51000	51200	50800	186
598	20240605	101800	1270349650	50800	51000	51000	50800	224
599	20240605	101700	1258964650	51000	50800	51000	50800	104
600	20240605	101600	1253671850	50900	50900	51000	50800	119
601	20240605	101500	1247622550	50900	50900	50900	50900	6
602	20240605	101400	1247317150	50900	51000	51000	50900	118
603	20240605	101300	1241309450	51000	51000	51000	50900	37
604	20240605	101200	1239422550	51000	51000	51000	51000	72
605	20240605	101100	1235750550	51000	51000	51000	51000	1
606	20240605	101000	1235699550	51000	50900	51000	50900	123
607	20240605	100900	1229426650	51200	50900	51200	50900	104
608	20240605	100800	1224132750	50900	51100	51200	50900	646
609	20240605	100700	1191129450	51200	51200	51200	51200	149
610	20240605	100600	1183500650	51300	51300	51300	51200	98
611	20240605	100500	1178482650	51300	51300	51300	51300	74
612	20240605	100400	1174686450	51400	51500	51500	51300	440
613	20240605	100300	1152072050	51500	51500	51500	51300	265
614	20240605	100200	1138432350	51500	51500	51500	51500	853
615	20240605	100100	1094502850	51400	51400	51500	51400	573
616	20240605	100000	1065036050	51400	51100	51400	51100	304
617	20240605	095900	1049428850	51200	51100	51200	51100	79
618	20240605	095800	1045385750	51100	50700	51100	50700	63
619	20240605	095700	1042173250	50600	51000	51100	50600	988
620	20240605	095600	991887650	51000	51100	51200	51000	151
621	20240605	095500	984173850	51100	51100	51100	51000	123
622	20240605	095400	977888750	51100	51100	51100	51000	809
623	20240605	095300	936590950	51000	51100	51100	51000	181
624	20240605	095200	927359450	51000	51100	51100	51000	53
625	20240605	095100	924652350	51100	51000	51100	51000	85
626	20240605	095000	920315950	51100	51000	51100	51000	43
627	20240605	094900	918120850	51000	51200	51200	51000	275
628	20240605	094800	904077050	51200	51300	51400	51200	212
629	20240605	094700	893203550	51300	51400	51400	51300	123
630	20240605	094600	886886150	51400	51400	51400	51300	93
631	20240605	094500	882113550	51300	51400	51400	51300	135
632	20240605	094400	875179450	51400	51300	51400	51300	513
633	20240605	094300	848858250	51400	51300	51400	51300	740
634	20240605	094200	810825750	51300	51300	51400	51300	210
635	20240605	094100	800052250	51300	51300	51400	51300	477
636	20240605	094000	775558550	51400	51000	51400	51000	1917
637	20240605	093900	677381350	51000	51100	51100	51000	385
638	20240605	093800	657745550	51100	51100	51100	51100	34
639	20240605	093700	656008150	50700	50700	50700	50700	4
640	20240605	093600	655805350	50700	51000	51100	50700	331
641	20240605	093500	638955850	50900	51100	51100	50900	97
642	20240605	093400	634005150	51100	51200	51200	50900	100
643	20240605	093300	628886850	50900	50900	51100	50900	1648
644	20240605	093200	544835250	50900	50700	50900	50700	408
645	20240605	093100	524109050	50700	50800	50900	50600	114
646	20240605	093000	518318650	50800	50800	50800	50600	35
647	20240605	092900	516541050	50800	50800	50900	50600	11
648	20240605	092800	515982750	50900	50500	50900	50500	49
649	20240605	092700	513507750	50500	50500	51000	50500	787
650	20240605	092600	473511850	50400	50300	50500	50300	3
651	20240605	092500	473360650	50300	50400	50400	50300	67
652	20240605	092400	469986750	50300	50700	50700	50300	199
653	20240605	092300	459939150	50600	50600	50600	50600	15
654	20240605	092200	459180150	50600	50500	50700	50500	72
655	20240605	092100	455540550	50500	50600	50600	50500	188
656	20240605	092000	446032550	50600	50800	50800	50600	559
657	20240605	091900	417638750	50800	50800	50800	50800	119
658	20240605	091800	411593550	50500	50500	50500	50500	18
659	20240605	091700	410684550	50500	50500	50500	50500	17
660	20240605	091600	409826050	50500	50400	50500	50300	77
661	20240605	091500	405940550	50400	50400	50400	50300	108
662	20240605	091400	400505750	50500	50500	50600	50400	256
663	20240605	091300	387577250	50500	50500	50500	50400	77
664	20240605	091200	383694450	50400	50500	50500	50400	230
665	20240605	091100	372081650	50500	51000	51000	50500	487
666	20240605	091000	347380350	51100	51100	51200	50800	781
667	20240605	090900	307492350	51100	50600	51100	50600	1726
668	20240605	090800	219556650	50800	50500	50800	50500	545
669	20240605	090700	191932050	50500	50600	50600	50500	125
670	20240605	090600	185608050	50600	50600	50600	50500	233
671	20240605	090500	173818450	50600	50700	50700	50600	125
672	20240605	090400	167491750	50700	50800	50800	50600	696
673	20240605	090300	132202650	50700	50400	50700	50400	1045
674	20240605	090200	79251550	50500	50100	50600	50100	711
675	20240605	090100	43456650	50100	49950	50200	49950	253
676	20240605	090000	30779250	49950	50000	50100	49800	614