KissMeData/128940/min/candle-20240605.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240605	202200	8544000500	294000	294000	294000	294000	1629
3	20240605	202100	8544000500	294000	294000	294000	294000	0
4	20240605	202000	8544000500	294000	294000	294000	294000	0
5	20240605	201900	8544000500	294000	294000	294000	294000	0
6	20240605	201800	8544000500	294000	294000	294000	294000	0
7	20240605	201700	8544000500	294000	294000	294000	294000	0
8	20240605	201600	8544000500	294000	294000	294000	294000	0
9	20240605	201500	8544000500	294000	294000	294000	294000	0
10	20240605	201400	8544000500	294000	294000	294000	294000	0
11	20240605	201300	8544000500	294000	294000	294000	294000	0
12	20240605	201200	8544000500	294000	294000	294000	294000	0
13	20240605	201100	8544000500	294000	294000	294000	294000	0
14	20240605	201000	8544000500	294000	294000	294000	294000	0
15	20240605	200900	8544000500	294000	294000	294000	294000	0
16	20240605	200800	8544000500	294000	294000	294000	294000	0
17	20240605	200700	8544000500	294000	294000	294000	294000	0
18	20240605	200600	8544000500	294000	294000	294000	294000	0
19	20240605	200500	8544000500	294000	294000	294000	294000	0
20	20240605	200400	8544000500	294000	294000	294000	294000	0
21	20240605	200300	8544000500	294000	294000	294000	294000	0
22	20240605	200200	8544000500	294000	294000	294000	294000	0
23	20240605	200100	8544000500	294000	294000	294000	294000	0
24	20240605	200000	8544000500	294000	294000	294000	294000	0
25	20240605	195900	8544000500	294000	294000	294000	294000	0
26	20240605	195800	8544000500	294000	294000	294000	294000	0
27	20240605	195700	8544000500	294000	294000	294000	294000	0
28	20240605	195600	8544000500	294000	294000	294000	294000	0
29	20240605	195500	8544000500	294000	294000	294000	294000	0
30	20240605	195400	8544000500	294000	294000	294000	294000	0
31	20240605	195300	8544000500	294000	294000	294000	294000	0
32	20240605	195200	8544000500	294000	294000	294000	294000	1629
33	20240605	195100	8544000500	294000	294000	294000	294000	0
34	20240605	195000	8544000500	294000	294000	294000	294000	0
35	20240605	194900	8544000500	294000	294000	294000	294000	0
36	20240605	194800	8544000500	294000	294000	294000	294000	0
37	20240605	194700	8544000500	294000	294000	294000	294000	0
38	20240605	194600	8544000500	294000	294000	294000	294000	0
39	20240605	194500	8544000500	294000	294000	294000	294000	0
40	20240605	194400	8544000500	294000	294000	294000	294000	0
41	20240605	194300	8544000500	294000	294000	294000	294000	0
42	20240605	194200	8544000500	294000	294000	294000	294000	0
43	20240605	194100	8544000500	294000	294000	294000	294000	0
44	20240605	194000	8544000500	294000	294000	294000	294000	0
45	20240605	193900	8544000500	294000	294000	294000	294000	0
46	20240605	193800	8544000500	294000	294000	294000	294000	0
47	20240605	193700	8544000500	294000	294000	294000	294000	0
48	20240605	193600	8544000500	294000	294000	294000	294000	0
49	20240605	193500	8544000500	294000	294000	294000	294000	0
50	20240605	193400	8544000500	294000	294000	294000	294000	0
51	20240605	193300	8544000500	294000	294000	294000	294000	0
52	20240605	193200	8544000500	294000	294000	294000	294000	0
53	20240605	193100	8544000500	294000	294000	294000	294000	0
54	20240605	193000	8544000500	294000	294000	294000	294000	0
55	20240605	192900	8544000500	294000	294000	294000	294000	0
56	20240605	192800	8544000500	294000	294000	294000	294000	0
57	20240605	192700	8544000500	294000	294000	294000	294000	0
58	20240605	192600	8544000500	294000	294000	294000	294000	0
59	20240605	192500	8544000500	294000	294000	294000	294000	0
60	20240605	192400	8544000500	294000	294000	294000	294000	0
61	20240605	192300	8544000500	294000	294000	294000	294000	0
62	20240605	192200	8544000500	294000	294000	294000	294000	1629
63	20240605	192100	8544000500	294000	294000	294000	294000	0
64	20240605	192000	8544000500	294000	294000	294000	294000	0
65	20240605	191900	8544000500	294000	294000	294000	294000	0
66	20240605	191800	8544000500	294000	294000	294000	294000	0
67	20240605	191700	8544000500	294000	294000	294000	294000	0
68	20240605	191600	8544000500	294000	294000	294000	294000	0
69	20240605	191500	8544000500	294000	294000	294000	294000	0
70	20240605	191400	8544000500	294000	294000	294000	294000	0
71	20240605	191300	8544000500	294000	294000	294000	294000	0
72	20240605	191200	8544000500	294000	294000	294000	294000	0
73	20240605	191100	8544000500	294000	294000	294000	294000	0
74	20240605	191000	8544000500	294000	294000	294000	294000	0
75	20240605	190900	8544000500	294000	294000	294000	294000	0
76	20240605	190800	8544000500	294000	294000	294000	294000	0
77	20240605	190700	8544000500	294000	294000	294000	294000	0
78	20240605	190600	8544000500	294000	294000	294000	294000	0
79	20240605	190500	8544000500	294000	294000	294000	294000	0
80	20240605	190400	8544000500	294000	294000	294000	294000	0
81	20240605	190300	8544000500	294000	294000	294000	294000	0
82	20240605	190200	8544000500	294000	294000	294000	294000	0
83	20240605	190100	8544000500	294000	294000	294000	294000	0
84	20240605	190000	8544000500	294000	294000	294000	294000	0
85	20240605	185900	8544000500	294000	294000	294000	294000	0
86	20240605	185800	8544000500	294000	294000	294000	294000	0
87	20240605	185700	8544000500	294000	294000	294000	294000	0
88	20240605	185600	8544000500	294000	294000	294000	294000	0
89	20240605	185500	8544000500	294000	294000	294000	294000	0
90	20240605	185400	8544000500	294000	294000	294000	294000	0
91	20240605	185300	8544000500	294000	294000	294000	294000	0
92	20240605	185200	8544000500	294000	294000	294000	294000	1629
93	20240605	185100	8544000500	294000	294000	294000	294000	0
94	20240605	185000	8544000500	294000	294000	294000	294000	0
95	20240605	184900	8544000500	294000	294000	294000	294000	0
96	20240605	184800	8544000500	294000	294000	294000	294000	0
97	20240605	184700	8544000500	294000	294000	294000	294000	0
98	20240605	184600	8544000500	294000	294000	294000	294000	0
99	20240605	184500	8544000500	294000	294000	294000	294000	0
100	20240605	184400	8544000500	294000	294000	294000	294000	0
101	20240605	184300	8544000500	294000	294000	294000	294000	0
102	20240605	184200	8544000500	294000	294000	294000	294000	0
103	20240605	184100	8544000500	294000	294000	294000	294000	0
104	20240605	184000	8544000500	294000	294000	294000	294000	0
105	20240605	183900	8544000500	294000	294000	294000	294000	0
106	20240605	183800	8544000500	294000	294000	294000	294000	0
107	20240605	183700	8544000500	294000	294000	294000	294000	0
108	20240605	183600	8544000500	294000	294000	294000	294000	0
109	20240605	183500	8544000500	294000	294000	294000	294000	0
110	20240605	183400	8544000500	294000	294000	294000	294000	0
111	20240605	183300	8544000500	294000	294000	294000	294000	0
112	20240605	183200	8544000500	294000	294000	294000	294000	0
113	20240605	183100	8544000500	294000	294000	294000	294000	0
114	20240605	183000	8544000500	294000	294000	294000	294000	0
115	20240605	182900	8544000500	294000	294000	294000	294000	0
116	20240605	182800	8544000500	294000	294000	294000	294000	0
117	20240605	182700	8544000500	294000	294000	294000	294000	0
118	20240605	182600	8544000500	294000	294000	294000	294000	0
119	20240605	182500	8544000500	294000	294000	294000	294000	0
120	20240605	182400	8544000500	294000	294000	294000	294000	0
121	20240605	182300	8544000500	294000	294000	294000	294000	0
122	20240605	182200	8544000500	294000	294000	294000	294000	1629
123	20240605	182100	8544000500	294000	294000	294000	294000	0
124	20240605	182000	8544000500	294000	294000	294000	294000	0
125	20240605	181900	8544000500	294000	294000	294000	294000	0
126	20240605	181800	8544000500	294000	294000	294000	294000	0
127	20240605	181700	8544000500	294000	294000	294000	294000	0
128	20240605	181600	8544000500	294000	294000	294000	294000	0
129	20240605	181500	8544000500	294000	294000	294000	294000	0
130	20240605	181400	8544000500	294000	294000	294000	294000	0
131	20240605	181300	8544000500	294000	294000	294000	294000	0
132	20240605	181200	8544000500	294000	294000	294000	294000	0
133	20240605	181100	8544000500	294000	294000	294000	294000	0
134	20240605	181000	8544000500	294000	294000	294000	294000	0
135	20240605	180900	8544000500	294000	294000	294000	294000	0
136	20240605	180800	8544000500	294000	294000	294000	294000	0
137	20240605	180700	8544000500	294000	294000	294000	294000	0
138	20240605	180600	8544000500	294000	294000	294000	294000	0
139	20240605	180500	8544000500	294000	294000	294000	294000	0
140	20240605	180400	8544000500	294000	294000	294000	294000	0
141	20240605	180300	8544000500	294000	294000	294000	294000	0
142	20240605	180200	8544000500	294000	294000	294000	294000	0
143	20240605	180100	8544000500	294000	294000	294000	294000	0
144	20240605	180000	8544000500	294000	294000	294000	294000	0
145	20240605	175900	8544000500	294000	294000	294000	294000	0
146	20240605	175800	8544000500	294000	294000	294000	294000	0
147	20240605	175700	8544000500	294000	294000	294000	294000	0
148	20240605	175600	8544000500	294000	294000	294000	294000	0
149	20240605	175500	8544000500	294000	294000	294000	294000	0
150	20240605	175400	8544000500	294000	294000	294000	294000	0
151	20240605	175300	8544000500	294000	294000	294000	294000	0
152	20240605	175200	8544000500	294000	294000	294000	294000	1629
153	20240605	175100	8544000500	294000	294000	294000	294000	0
154	20240605	175000	8544000500	294000	294000	294000	294000	0
155	20240605	174900	8544000500	294000	294000	294000	294000	0
156	20240605	174800	8544000500	294000	294000	294000	294000	0
157	20240605	174700	8544000500	294000	294000	294000	294000	0
158	20240605	174600	8544000500	294000	294000	294000	294000	0
159	20240605	174500	8544000500	294000	294000	294000	294000	0
160	20240605	174400	8544000500	294000	294000	294000	294000	0
161	20240605	174300	8544000500	294000	294000	294000	294000	0
162	20240605	174200	8544000500	294000	294000	294000	294000	0
163	20240605	174100	8544000500	294000	294000	294000	294000	0
164	20240605	174000	8544000500	294000	294000	294000	294000	0
165	20240605	173900	8544000500	294000	294000	294000	294000	0
166	20240605	173800	8544000500	294000	294000	294000	294000	0
167	20240605	173700	8544000500	294000	294000	294000	294000	0
168	20240605	173600	8544000500	294000	294000	294000	294000	0
169	20240605	173500	8544000500	294000	294000	294000	294000	0
170	20240605	173400	8544000500	294000	294000	294000	294000	0
171	20240605	173300	8544000500	294000	294000	294000	294000	0
172	20240605	173200	8544000500	294000	294000	294000	294000	0
173	20240605	173100	8544000500	294000	294000	294000	294000	0
174	20240605	173000	8544000500	294000	294000	294000	294000	0
175	20240605	172900	8544000500	294000	294000	294000	294000	0
176	20240605	172800	8544000500	294000	294000	294000	294000	0
177	20240605	172700	8544000500	294000	294000	294000	294000	0
178	20240605	172600	8544000500	294000	294000	294000	294000	0
179	20240605	172500	8544000500	294000	294000	294000	294000	0
180	20240605	172400	8544000500	294000	294000	294000	294000	0
181	20240605	172300	8544000500	294000	294000	294000	294000	0
182	20240605	172200	8544000500	294000	294000	294000	294000	1629
183	20240605	172100	8544000500	294000	294000	294000	294000	0
184	20240605	172000	8544000500	294000	294000	294000	294000	0
185	20240605	171900	8544000500	294000	294000	294000	294000	0
186	20240605	171800	8544000500	294000	294000	294000	294000	0
187	20240605	171700	8544000500	294000	294000	294000	294000	0
188	20240605	171600	8544000500	294000	294000	294000	294000	0
189	20240605	171500	8544000500	294000	294000	294000	294000	0
190	20240605	171400	8544000500	294000	294000	294000	294000	0
191	20240605	171300	8544000500	294000	294000	294000	294000	0
192	20240605	171200	8544000500	294000	294000	294000	294000	0
193	20240605	171100	8544000500	294000	294000	294000	294000	0
194	20240605	171000	8544000500	294000	294000	294000	294000	0
195	20240605	170900	8544000500	294000	294000	294000	294000	0
196	20240605	170800	8544000500	294000	294000	294000	294000	0
197	20240605	170700	8544000500	294000	294000	294000	294000	0
198	20240605	170600	8544000500	294000	294000	294000	294000	0
199	20240605	170500	8544000500	294000	294000	294000	294000	0
200	20240605	170400	8544000500	294000	294000	294000	294000	0
201	20240605	170300	8544000500	294000	294000	294000	294000	0
202	20240605	170200	8544000500	294000	294000	294000	294000	0
203	20240605	170100	8544000500	294000	294000	294000	294000	0
204	20240605	170000	8544000500	294000	294000	294000	294000	0
205	20240605	165900	8544000500	294000	294000	294000	294000	0
206	20240605	165800	8544000500	294000	294000	294000	294000	0
207	20240605	165700	8544000500	294000	294000	294000	294000	0
208	20240605	165600	8544000500	294000	294000	294000	294000	0
209	20240605	165500	8544000500	294000	294000	294000	294000	0
210	20240605	165400	8544000500	294000	294000	294000	294000	0
211	20240605	165300	8544000500	294000	294000	294000	294000	0
212	20240605	165200	8544000500	294000	294000	294000	294000	1629
213	20240605	165100	8544000500	294000	294000	294000	294000	0
214	20240605	165000	8544000500	294000	294000	294000	294000	0
215	20240605	164900	8544000500	294000	294000	294000	294000	0
216	20240605	164800	8544000500	294000	294000	294000	294000	0
217	20240605	164700	8544000500	294000	294000	294000	294000	0
218	20240605	164600	8544000500	294000	294000	294000	294000	0
219	20240605	164500	8544000500	294000	294000	294000	294000	0
220	20240605	164400	8544000500	294000	294000	294000	294000	0
221	20240605	164300	8544000500	294000	294000	294000	294000	0
222	20240605	164200	8544000500	294000	294000	294000	294000	0
223	20240605	164100	8544000500	294000	294000	294000	294000	0
224	20240605	164000	8544000500	294000	294000	294000	294000	0
225	20240605	163900	8544000500	294000	294000	294000	294000	0
226	20240605	163800	8544000500	294000	294000	294000	294000	0
227	20240605	163700	8544000500	294000	294000	294000	294000	0
228	20240605	163600	8544000500	294000	294000	294000	294000	0
229	20240605	163500	8544000500	294000	294000	294000	294000	0
230	20240605	163400	8544000500	294000	294000	294000	294000	0
231	20240605	163300	8544000500	294000	294000	294000	294000	0
232	20240605	163200	8544000500	294000	294000	294000	294000	0
233	20240605	163100	8544000500	294000	294000	294000	294000	0
234	20240605	163000	8544000500	294000	294000	294000	294000	0
235	20240605	162900	8544000500	294000	294000	294000	294000	0
236	20240605	162800	8544000500	294000	294000	294000	294000	0
237	20240605	162700	8544000500	294000	294000	294000	294000	0
238	20240605	162600	8544000500	294000	294000	294000	294000	0
239	20240605	162500	8544000500	294000	294000	294000	294000	0
240	20240605	162400	8544000500	294000	294000	294000	294000	0
241	20240605	162300	8544000500	294000	294000	294000	294000	0
242	20240605	162200	8544000500	294000	294000	294000	294000	1629
243	20240605	162100	8544000500	294000	294000	294000	294000	0
244	20240605	162000	8544000500	294000	294000	294000	294000	0
245	20240605	161900	8544000500	294000	294000	294000	294000	0
246	20240605	161800	8544000500	294000	294000	294000	294000	0
247	20240605	161700	8544000500	294000	294000	294000	294000	0
248	20240605	161600	8544000500	294000	294000	294000	294000	0
249	20240605	161500	8544000500	294000	294000	294000	294000	0
250	20240605	161400	8544000500	294000	294000	294000	294000	0
251	20240605	161300	8544000500	294000	294000	294000	294000	0
252	20240605	161200	8544000500	294000	294000	294000	294000	0
253	20240605	161100	8544000500	294000	294000	294000	294000	0
254	20240605	161000	8544000500	294000	294000	294000	294000	0
255	20240605	160900	8544000500	294000	294000	294000	294000	0
256	20240605	160800	8544000500	294000	294000	294000	294000	0
257	20240605	160700	8544000500	294000	294000	294000	294000	0
258	20240605	160600	8544000500	294000	294000	294000	294000	0
259	20240605	160500	8544000500	294000	294000	294000	294000	0
260	20240605	160400	8544000500	294000	294000	294000	294000	0
261	20240605	160300	8544000500	294000	294000	294000	294000	0
262	20240605	160200	8544000500	294000	294000	294000	294000	0
263	20240605	160100	8544000500	294000	294000	294000	294000	0
264	20240605	160000	8544000500	294000	294000	294000	294000	0
265	20240605	155900	8544000500	294000	294000	294000	294000	0
266	20240605	155800	8544000500	294000	294000	294000	294000	0
267	20240605	155700	8544000500	294000	294000	294000	294000	0
268	20240605	155600	8544000500	294000	294000	294000	294000	0
269	20240605	155500	8544000500	294000	294000	294000	294000	0
270	20240605	155400	8544000500	294000	294000	294000	294000	0
271	20240605	155300	8544000500	294000	294000	294000	294000	0
272	20240605	155200	8544000500	294000	294000	294000	294000	1629
273	20240605	155100	8544000500	294000	294000	294000	294000	0
274	20240605	155000	8544000500	294000	294000	294000	294000	0
275	20240605	154900	8544000500	294000	294000	294000	294000	0
276	20240605	154800	8544000500	294000	294000	294000	294000	0
277	20240605	154700	8544000500	294000	294000	294000	294000	0
278	20240605	154600	8544000500	294000	294000	294000	294000	0
279	20240605	154500	8544000500	294000	294000	294000	294000	0
280	20240605	154400	8544000500	294000	294000	294000	294000	0
281	20240605	154300	8544000500	294000	294000	294000	294000	0
282	20240605	154200	8544000500	294000	294000	294000	294000	0
283	20240605	154100	8544000500	294000	294000	294000	294000	0
284	20240605	154000	8544000500	294000	294000	294000	294000	0
285	20240605	153900	8544000500	294000	294000	294000	294000	0
286	20240605	153800	8544000500	294000	294000	294000	294000	0
287	20240605	153700	8544000500	294000	294000	294000	294000	0
288	20240605	153600	8544000500	294000	294000	294000	294000	0
289	20240605	153500	8544000500	294000	294000	294000	294000	0
290	20240605	153400	8544000500	294000	294000	294000	294000	0
291	20240605	153300	8544000500	294000	294000	294000	294000	0
292	20240605	153200	8544000500	294000	294000	294000	294000	0
293	20240605	153100	8544000500	294000	294000	294000	294000	0
294	20240605	153000	8544000500	294000	294000	294000	294000	1629
295	20240605	152900	8065074500	295000	295000	295000	295000	0
296	20240605	152800	8065074500	295000	295000	295000	295000	0
297	20240605	152700	8065074500	295000	295000	295000	295000	0
298	20240605	152600	8065074500	295000	295000	295000	295000	0
299	20240605	152500	8065074500	295000	295000	295000	295000	0
300	20240605	152400	8065074500	295000	295000	295000	295000	0
301	20240605	152300	8065074500	295000	295000	295000	295000	0
302	20240605	152200	8065074500	295000	295000	295000	295000	0
303	20240605	152100	8065074500	295000	295000	295000	295000	0
304	20240605	152000	8065074500	295000	295000	295000	295000	0
305	20240605	151900	8065074500	295000	294500	295000	294000	125
306	20240605	151800	8028210000	294500	295000	295000	294000	112
307	20240605	151700	7995228000	294500	294500	295000	294000	90
308	20240605	151600	7968707500	294500	294000	294500	294000	106
309	20240605	151500	7937491500	294000	294000	294500	294000	53
310	20240605	151400	7921890000	294500	294500	294500	294000	85
311	20240605	151300	7896859500	294000	294500	294500	294000	62
312	20240605	151200	7878613500	294000	294500	294500	294000	49
313	20240605	151100	7864184500	294000	294000	294500	294000	29
314	20240605	151000	7855657500	294500	295000	295000	294000	190
315	20240605	150900	7799707000	295000	294500	295000	294500	35
316	20240605	150800	7789384000	294500	294500	295000	294500	9
317	20240605	150700	7786732500	294500	295000	295000	294500	63
318	20240605	150600	7768148500	294500	294500	295000	294500	62
319	20240605	150500	7749886500	294500	294500	295000	294500	50
320	20240605	150400	7735153500	294500	294500	295000	294500	9
321	20240605	150300	7732502000	294500	294500	295000	294500	61
322	20240605	150200	7714517000	294500	294000	294500	294000	46
323	20240605	150100	7700971000	294500	295000	295000	294000	508
324	20240605	150000	7551189000	295000	295000	295500	295000	65
325	20240605	145900	7532010500	295000	295000	295500	295000	73
326	20240605	145800	7510449500	295500	295500	295500	295000	80
327	20240605	145700	7486819000	295500	295500	295500	295000	33
328	20240605	145600	7477071000	295500	295500	295500	295000	51
329	20240605	145500	7462010500	295500	295500	295500	295000	79
330	20240605	145400	7438681500	295000	295000	295500	295000	69
331	20240605	145300	7418312000	295500	295000	296000	295000	186
332	20240605	145200	7363353000	295500	295500	295500	295000	128
333	20240605	145100	7325539500	295500	295500	295500	295000	15
334	20240605	145000	7321110500	295500	295000	295500	295000	80
335	20240605	144900	7297491500	295500	295500	295500	295000	24
336	20240605	144800	7290405000	295500	295000	295500	295000	95
337	20240605	144700	7262339500	295000	295500	295500	295000	54
338	20240605	144600	7246387500	295500	295500	295500	295000	36
339	20240605	144500	7235754000	295000	295500	295500	295000	46
340	20240605	144400	7222170500	295000	295500	295500	295000	54
341	20240605	144300	7206223000	295500	295000	295500	295000	47
342	20240605	144200	7192337500	295000	295000	295500	295000	8
343	20240605	144100	7189976500	295000	295000	295500	295000	15
344	20240605	144000	7185550500	295500	296000	296000	295000	831
345	20240605	143900	6940173000	296000	296000	296000	295500	107
346	20240605	143800	6908510000	296000	296000	296000	295500	35
347	20240605	143700	6898154500	295500	296000	296000	295500	90
348	20240605	143600	6871519500	296000	296000	296000	295500	113
349	20240605	143500	6838080000	295500	296000	296000	295500	22
350	20240605	143400	6831573500	295500	295500	296000	295500	63
351	20240605	143300	6812930500	296000	296000	296000	295500	40
352	20240605	143200	6801092000	296000	296000	296000	295500	63
353	20240605	143100	6782456000	296000	295500	296000	295500	35
354	20240605	143000	6772101500	295500	296000	296000	295500	30
355	20240605	142900	6763226500	296000	295500	296000	295500	89
356	20240605	142800	6736886500	295500	295500	296000	295500	36
357	20240605	142700	6726242500	296000	295500	296000	295500	40
358	20240605	142600	6714410500	295500	296000	296000	295500	41
359	20240605	142500	6702278500	296000	295500	296000	295500	83
360	20240605	142400	6677715500	295500	296000	296000	295500	34
361	20240605	142300	6667658000	295500	295500	296000	295500	16
362	20240605	142200	6662929000	295500	295500	296000	295500	13
363	20240605	142100	6659086500	296000	296000	296000	295500	51
364	20240605	142000	6643997500	295500	295500	296000	295500	69
365	20240605	141900	6623581000	295500	295500	296000	295500	13
366	20240605	141800	6619738000	295500	296000	296000	295500	104
367	20240605	141700	6588967500	295500	296000	296000	295500	53
368	20240605	141600	6573297000	295500	295500	296000	295500	19
369	20240605	141500	6567681500	296000	295500	296000	295500	57
370	20240605	141400	6550823000	295500	295500	296000	295000	141
371	20240605	141300	6509148500	295500	295000	295500	295000	22
372	20240605	141200	6502653500	295500	295500	295500	295000	47
373	20240605	141100	6488769500	295000	295500	295500	295000	30
374	20240605	141000	6479909500	295500	295000	295500	295000	101
375	20240605	140900	6450067000	295000	295500	295500	295000	46
376	20240605	140800	6436485000	295500	295000	295500	295000	41
377	20240605	140700	6424373000	295500	295500	295500	295000	34
378	20240605	140600	6414332000	295500	295000	295500	295000	97
379	20240605	140500	6385674000	295000	295000	295000	295000	13
380	20240605	140400	6381839000	295000	295500	295500	295000	18
381	20240605	140300	6376523000	295000	295500	295500	295000	21
382	20240605	140200	6370323000	295500	295500	295500	295000	44
383	20240605	140100	6357324500	295000	295000	295500	295000	47
384	20240605	140000	6343445000	295000	295000	295500	295000	14
385	20240605	135900	6339313500	295000	295500	295500	295000	47
386	20240605	135800	6325430500	295000	295500	295500	295000	12
387	20240605	135700	6321887500	295000	295000	295500	295000	20
388	20240605	135600	6315987000	295500	295000	295500	295000	125
389	20240605	135500	6279097000	295500	295500	295500	295000	53
390	20240605	135400	6263440500	295000	295500	295500	295000	154
391	20240605	135300	6218007500	295000	295000	295500	295000	28
392	20240605	135200	6209744500	295000	295500	295500	294000	1006
393	20240605	135100	5913148000	295500	295000	295500	295000	46
394	20240605	135000	5899560500	295500	295000	295500	295000	31
395	20240605	134900	5890407500	295000	295000	295500	295000	12
396	20240605	134800	5886865500	295000	295000	295500	295000	30
397	20240605	134700	5878006000	295500	295000	296000	295000	244
398	20240605	134600	5805884500	295000	295500	295500	295000	79
399	20240605	134500	5782548000	295000	295000	295500	295000	40
400	20240605	134400	5770737500	295000	295000	295500	295000	32
401	20240605	134300	5761284500	295500	295500	295500	295000	71
402	20240605	134200	5740310000	295000	295000	295500	295000	43
403	20240605	134100	5727611500	295000	295500	295500	295000	28
404	20240605	134000	5719338500	295000	295500	295500	295000	38
405	20240605	133900	5708112500	295000	295500	295500	295000	36
406	20240605	133800	5697479000	295000	295500	295500	295000	27
407	20240605	133700	5689510000	295500	295000	295500	295000	79
408	20240605	133600	5666168500	295000	295000	295500	295000	29
409	20240605	133500	5657602000	295000	295500	295500	295000	8
410	20240605	133400	5655241500	295500	295000	295500	295000	21
411	20240605	133300	5649043500	295000	295500	295500	295000	114
412	20240605	133200	5615359500	295500	295000	295500	295000	47
413	20240605	133100	5601473500	295500	295500	295500	295500	6
414	20240605	133000	5599700500	295500	295500	295500	295000	44
415	20240605	132900	5586708000	295500	295500	295500	295000	23
416	20240605	132800	5579913500	295000	295500	295500	295000	73
417	20240605	132700	5558348500	295500	295000	295500	295000	2
418	20240605	132600	5557758000	295000	295500	295500	295000	43
419	20240605	132500	5545057500	295000	295500	295500	295000	26
420	20240605	132400	5537376000	295500	295500	295500	295000	35
421	20240605	132300	5527035500	295500	295000	295500	295000	123
422	20240605	132200	5490691500	295500	295500	295500	295000	25
423	20240605	132100	5483310000	295000	295000	295500	295000	354
424	20240605	132000	5378717500	295000	295000	295500	295000	12
425	20240605	131900	5375173500	295000	295000	295500	295000	18
426	20240605	131800	5369862500	295000	295000	295000	294500	90
427	20240605	131700	5343317500	295000	295000	295000	294500	39
428	20240605	131600	5331813000	294500	295000	295000	294500	46
429	20240605	131500	5318246000	294500	294500	295000	294500	30
430	20240605	131400	5309404000	294500	295000	295000	294500	30
431	20240605	131300	5300555500	294500	294500	295000	294500	26
432	20240605	131200	5292887500	295000	294500	295000	294500	2
433	20240605	131100	5292298000	294500	294500	295000	294500	23
434	20240605	131000	5285519500	294500	294500	294500	294500	3
435	20240605	130900	5284636000	295000	294500	295000	294500	52
436	20240605	130800	5269297500	295000	294500	295000	294500	5
437	20240605	130700	5267824000	294500	294000	295000	294000	20
438	20240605	130600	5261939500	295000	294500	295000	294000	82
439	20240605	130500	5237771000	294500	294500	294500	294500	5
440	20240605	130400	5236298500	295000	295000	295000	294500	47
441	20240605	130300	5222435500	294500	295000	295000	294500	22
442	20240605	130200	5215949000	294500	295000	295000	294500	55
443	20240605	130100	5199726000	295500	294000	295500	294000	36
444	20240605	130000	5189106500	294500	295000	295000	294500	264
445	20240605	125900	5111318500	295000	295000	295000	294500	28
446	20240605	125800	5103065500	295000	295000	295000	294500	120
447	20240605	125700	5067668000	295000	295000	295500	295000	17
448	20240605	125600	5062647500	295500	295500	295500	295000	31
449	20240605	125500	5053496000	295000	295000	295500	295000	43
450	20240605	125400	5040797000	295500	295000	295500	295000	38
451	20240605	125300	5029572000	295000	295000	295500	295000	7
452	20240605	125200	5027505500	295000	295000	295500	295000	69
453	20240605	125100	5007148000	295500	295000	295500	295000	90
454	20240605	125000	4980586000	295000	294500	295000	294500	35
455	20240605	124900	4970263500	295000	295000	295000	294500	22
456	20240605	124800	4963775500	295000	295000	295000	294500	94
457	20240605	124700	4936046000	295000	294500	295000	294500	103
458	20240605	124600	4905662000	295000	294500	295000	294500	5
459	20240605	124500	4904189000	295000	295000	295000	295000	45
460	20240605	124400	4890914000	295000	294500	295000	294500	6
461	20240605	124300	4889144500	294500	295000	295000	294500	59
462	20240605	124200	4871744500	295000	295000	295000	294500	18
463	20240605	124100	4866436000	295000	295000	295000	294500	47
464	20240605	124000	4852572500	294500	294500	295000	294500	19
465	20240605	123900	4846973500	295000	295000	295000	295000	57
466	20240605	123800	4830158500	295000	295000	295000	294500	19
467	20240605	123700	4824554000	294500	294500	294500	294500	1
468	20240605	123600	4824259500	295000	294500	295000	294500	47
469	20240605	123500	4810401500	295000	294500	295000	294500	65
470	20240605	123400	4791246500	295000	295000	295000	294500	23
471	20240605	123300	4784462500	294500	295000	295000	294500	38
472	20240605	123200	4773271000	295000	295000	295000	294500	34
473	20240605	123100	4763245000	295000	295000	295000	294500	38
474	20240605	123000	4752037500	295000	294500	295000	294500	23
475	20240605	122900	4745253000	294500	295000	295000	294500	7
476	20240605	122800	4743188500	295000	294500	295000	294500	41
477	20240605	122700	4731102500	294500	295000	295000	294500	42
478	20240605	122600	4718713500	294500	294500	295000	294500	12
479	20240605	122500	4715177000	294500	294500	295000	294500	6
480	20240605	122400	4713408500	294500	294000	294500	294000	43
481	20240605	122300	4700751500	294500	294500	294500	294500	47
482	20240605	122200	4686910000	295000	294500	295000	294500	12
483	20240605	122100	4683374500	295000	294500	295000	294500	19
484	20240605	122000	4677774500	294500	294500	295000	294500	131
485	20240605	121900	4639182500	294500	294500	294500	294500	27
486	20240605	121800	4631231000	294500	294500	294500	294500	17
487	20240605	121700	4626224500	294000	294500	294500	294000	53
488	20240605	121600	4610616500	294000	295000	295000	294000	199
489	20240605	121500	4552008500	295000	294500	295000	294500	18
490	20240605	121400	4546700000	295000	294500	295000	294500	27
491	20240605	121300	4538743500	295000	294500	295000	294500	34
492	20240605	121200	4528717000	294500	295000	295000	294500	56
493	20240605	121100	4512204000	295000	295000	295000	294500	54
494	20240605	121000	4496284000	295000	294500	295000	294500	5
495	20240605	120900	4494810500	294500	294500	295000	294500	63
496	20240605	120800	4476255500	295000	294500	295000	294500	57
497	20240605	120700	4459468500	294500	294500	294500	294500	10
498	20240605	120600	4456523500	294000	295000	295000	294000	8
499	20240605	120500	4454165500	294500	294000	294500	294000	45
500	20240605	120400	4440919000	294500	294000	294500	294000	10
501	20240605	120300	4437974500	294000	294500	295000	294000	45
502	20240605	120200	4424727000	294500	294500	294500	294000	17
503	20240605	120100	4419721000	294500	294000	294500	294000	77
504	20240605	120000	4397058500	294500	294000	294500	294000	35
505	20240605	115900	4386751500	294500	294500	294500	294500	4
506	20240605	115800	4385573500	294500	294500	294500	294000	64
507	20240605	115700	4366727000	294000	294500	294500	293500	32
508	20240605	115600	4357322500	293500	293500	293500	293500	2
509	20240605	115500	4356735500	294500	293500	294500	293500	6
510	20240605	115400	4354969500	294500	294000	294500	294000	53
511	20240605	115300	4339375000	294000	294000	294500	294000	64
512	20240605	115200	4320557000	294000	294000	294000	294000	12
513	20240605	115100	4317029000	294000	294500	294500	294000	9
514	20240605	115000	4314382500	294500	294000	294500	294000	35
515	20240605	114900	4304079000	294000	294000	294500	294000	68
516	20240605	114800	4284085500	294000	294000	294000	294000	4
517	20240605	114700	4282909500	294000	293500	294000	293500	22
518	20240605	114600	4276447500	293500	293000	293500	293000	38
519	20240605	114500	4265295500	293000	294000	294000	293000	53
520	20240605	114400	4249752500	293500	293500	294000	293500	47
521	20240605	114300	4235957500	293000	293500	293500	293000	13
522	20240605	114200	4232142500	293500	293000	293500	293000	28
523	20240605	114100	4223925500	293000	293500	293500	293000	30
524	20240605	114000	4215133000	293000	293000	293500	293000	16
525	20240605	113900	4210443500	293000	293500	293500	293000	83
526	20240605	113800	4186091500	293000	293000	293000	293000	8
527	20240605	113700	4183747500	293000	293000	293500	293000	16
528	20240605	113600	4179058000	292500	293000	293000	292500	12
529	20240605	113500	4175544500	293000	293500	293500	292500	268
530	20240605	113400	4097007000	293000	293000	293000	293000	2
531	20240605	113300	4096421000	293000	293500	293500	293000	25
532	20240605	113200	4089091500	293500	294000	294000	293000	73
533	20240605	113100	4067655000	294000	294000	294000	293500	29
534	20240605	113000	4059130500	293500	294000	294000	293000	40
535	20240605	112900	4047392500	293500	293000	294000	293000	22
536	20240605	112800	4040940000	293000	293500	294000	293000	106
537	20240605	112700	4009818500	293500	293000	293500	293000	49
538	20240605	112600	3995438500	294000	294000	294000	293000	56
539	20240605	112500	3979005000	293500	293500	294000	293000	31
540	20240605	112400	3969906500	293500	293500	293500	293000	64
541	20240605	112300	3951124000	293000	294000	294000	293000	14
542	20240605	112200	3947012000	293500	293500	294000	293000	138
543	20240605	112100	3906504000	294000	294500	294500	293500	18
544	20240605	112000	3901211500	294500	294000	294500	294000	74
545	20240605	111900	3879449500	293500	293500	294000	293500	8
546	20240605	111800	3877099000	293500	293500	294000	293500	29
547	20240605	111700	3868582500	293500	294000	294000	293500	25
548	20240605	111600	3861233000	294000	294000	294500	294000	92
549	20240605	111500	3834173500	294500	294000	294500	294000	26
550	20240605	111400	3826527500	294500	294000	294500	293500	18
551	20240605	111300	3821237500	294000	294500	294500	294000	48
552	20240605	111200	3807119000	294000	294000	294000	293500	30
553	20240605	111100	3798300000	294000	294000	294000	294000	7
554	20240605	111000	3796242000	293500	293500	294000	293500	26
555	20240605	110900	3788609000	294000	294000	294500	293500	220
556	20240605	110800	3724014000	294500	294000	294500	294000	236
557	20240605	110700	3654613000	294000	294500	294500	294000	10
558	20240605	110600	3651669000	294500	294500	295000	294000	78
559	20240605	110500	3628697000	294500	295000	295000	294000	34
560	20240605	110400	3618672000	295000	294000	295000	294000	108
561	20240605	110300	3586813000	295000	294000	295000	294000	19
562	20240605	110200	3581217000	294500	294500	294500	294000	84
563	20240605	110100	3556485000	294000	294500	295000	294000	168
564	20240605	110000	3507000000	294500	294500	295000	294500	27
565	20240605	105900	3499040500	294500	295000	295000	294500	11
566	20240605	105800	3495797000	294500	294500	295000	294500	38
567	20240605	105700	3484602000	295000	295000	295000	294500	71
568	20240605	105600	3463659500	295000	294500	295000	294500	30
569	20240605	105500	3454816500	295000	294500	295000	294500	46
570	20240605	105400	3441255500	294500	295000	295000	294000	53
571	20240605	105300	3425641000	294500	295000	295000	294500	77
572	20240605	105200	3402947000	294500	294500	295000	294500	124
573	20240605	105100	3366427000	294500	295000	295000	294500	47
574	20240605	105000	3352577000	295000	294500	295000	294500	37
575	20240605	104900	3341665500	294500	295000	295000	294500	46
576	20240605	104800	3328114000	295000	294500	295000	294500	14
577	20240605	104700	3323987500	295000	294500	295000	294500	69
578	20240605	104600	3303642500	294500	294500	295000	294500	156
579	20240605	104500	3257686000	294500	294000	295000	294000	541
580	20240605	104400	3098346500	294500	294500	294500	294000	41
581	20240605	104300	3086275000	294000	294500	294500	294000	71
582	20240605	104200	3065373500	294000	294500	294500	294000	79
583	20240605	104100	3042112000	294500	294500	294500	294000	49
584	20240605	104000	3027701000	294000	294000	294500	294000	43
585	20240605	103900	3015040500	294000	294000	294500	294000	66
586	20240605	103800	2995631500	294000	294500	294500	294000	69
587	20240605	103700	2975314000	294500	294500	294500	294000	47
588	20240605	103600	2961476500	294500	294500	294500	294000	75
589	20240605	103500	2939392500	294000	294000	294500	294000	41
590	20240605	103400	2927328000	294500	294500	294500	294000	40
591	20240605	103300	2915551500	294000	294500	294500	294000	85
592	20240605	103200	2890529000	294500	293500	294500	293500	16
593	20240605	103100	2885821000	294000	294000	294000	294000	68
594	20240605	103000	2865829000	294000	293500	294000	293500	26
595	20240605	102900	2858186000	294000	293500	294000	293500	212
596	20240605	102800	2795862500	293000	293000	294000	293000	15
597	20240605	102700	2791464500	293000	293500	293500	293000	52
598	20240605	102600	2776208500	293500	293500	293500	293000	7
599	20240605	102500	2774154500	293500	293000	293500	293000	24
600	20240605	102400	2767114500	293000	293500	293500	293000	36
601	20240605	102300	2756551000	293000	293500	293500	293000	53
602	20240605	102200	2741010000	293000	293500	293500	293000	29
603	20240605	102100	2732500500	293000	293000	293500	293000	12
604	20240605	102000	2728982500	293000	293000	293000	293000	8
605	20240605	101900	2726638500	293500	293500	293500	292500	29
606	20240605	101800	2718129000	293500	293500	294000	292500	85
607	20240605	101700	2693194500	293500	293500	293500	293500	24
608	20240605	101600	2686150500	294000	293500	294000	293500	24
609	20240605	101500	2679105500	293000	294000	294000	293000	83
610	20240605	101400	2654742000	294000	294000	294000	293500	120
611	20240605	101300	2619490000	293500	294000	294000	293500	4
612	20240605	101200	2618314500	293500	294000	294000	293500	47
613	20240605	101100	2604502000	293500	293500	294000	293500	24
614	20240605	101000	2597453000	294000	293000	294000	292500	163
615	20240605	100900	2549585000	293000	293000	293000	292500	38
616	20240605	100800	2538452000	293000	293000	293500	293000	51
617	20240605	100700	2523498000	293000	292500	293000	292500	24
618	20240605	100600	2516468000	293000	292000	293500	292000	280
619	20240605	100500	2434467500	292000	292000	292500	292000	36
620	20240605	100400	2423941000	292000	292000	292500	292000	79
621	20240605	100300	2400862000	292000	292000	292000	292000	46
622	20240605	100200	2387430000	291500	292000	292000	291500	59
623	20240605	100100	2370227000	292000	291500	292000	291500	4
624	20240605	100000	2369060500	291500	292500	292500	291500	151
625	20240605	095900	2324976000	292000	292000	292500	292000	20
626	20240605	095800	2319131500	292000	292500	292500	292000	28
627	20240605	095700	2310943000	292500	292500	292500	292000	40
628	20240605	095600	2299244000	292500	292000	292500	292000	90
629	20240605	095500	2272940500	292000	292500	292500	292000	60
630	20240605	095400	2255405500	292500	292000	292500	292000	3
631	20240605	095300	2254529000	292500	292500	292500	292500	49
632	20240605	095200	2240196500	292500	292500	292500	292000	35
633	20240605	095100	2229964500	292500	292500	292500	292000	61
634	20240605	095000	2212133500	292000	292000	292000	292000	21
635	20240605	094900	2206001500	292000	292000	292500	292000	62
636	20240605	094800	2187886500	292000	292000	292500	292000	57
637	20240605	094700	2171233000	293000	292500	293000	292000	73
638	20240605	094600	2149913000	292500	293000	293000	292500	225
639	20240605	094500	2084058000	293500	293000	293500	293000	57
640	20240605	094400	2067339000	293000	293500	293500	293000	16
641	20240605	094300	2062648500	293000	293000	293500	293000	42
642	20240605	094200	2050342000	293000	293500	293500	293000	20
643	20240605	094100	2044473000	293500	292500	293500	292500	59
644	20240605	094000	2027186000	292500	293000	293500	292500	94
645	20240605	093900	1999640000	292000	293000	293000	292000	257
646	20240605	093800	1924504000	293000	293500	293500	293000	85
647	20240605	093700	1899586500	293000	293000	293500	293000	169
648	20240605	093600	1850045500	293500	293500	293500	293500	87
649	20240605	093500	1824511000	293500	294000	294000	293500	16
650	20240605	093400	1819810500	294000	293500	294000	293500	41
651	20240605	093300	1807761000	293500	293000	293500	293000	38
652	20240605	093200	1796624000	293500	293500	294000	293500	71
653	20240605	093100	1775785000	294000	294000	294500	293000	162
654	20240605	093000	1728190500	294000	294500	294500	294000	85
655	20240605	092900	1703173500	293500	293500	293500	293500	22
656	20240605	092800	1696716500	293500	294000	294000	293500	81
657	20240605	092700	1672915500	294000	294000	294500	294000	64
658	20240605	092600	1654085500	294000	293500	294000	293500	56
659	20240605	092500	1637632000	293500	294000	294000	293500	94
660	20240605	092400	1610012500	294500	294500	294500	294000	214
661	20240605	092300	1547062500	295000	294000	295000	294000	190
662	20240605	092200	1491148500	294000	294000	294000	293500	62
663	20240605	092100	1472921500	293500	294000	294000	293500	189
664	20240605	092000	1417360500	294000	294500	294500	294000	116
665	20240605	091900	1383200500	294500	294000	294500	294000	157
666	20240605	091800	1336994500	294000	294000	294000	294000	122
667	20240605	091700	1301126500	294000	294000	294000	293500	45
668	20240605	091600	1287902000	294000	294500	294500	294000	78
669	20240605	091500	1264969500	294500	294000	294500	293500	255
670	20240605	091400	1189912500	293500	293000	294000	293000	136
671	20240605	091300	1149982000	293500	292500	293500	292500	368
672	20240605	091200	1042010000	293500	293500	293500	292500	138
673	20240605	091100	1001614000	292500	294000	294000	292500	656
674	20240605	091000	809065500	294000	294000	294000	294000	132
675	20240605	090900	770257500	294000	294000	294500	293500	164
676	20240605	090800	722042500	294000	293500	294000	293500	87
677	20240605	090700	696478500	293500	293500	293500	293000	97
678	20240605	090600	668010000	293000	294000	294000	293000	160
679	20240605	090500	621077500	294000	293000	294000	292000	362
680	20240605	090400	514860000	292500	293500	293500	292500	212
681	20240605	090300	452690000	292500	291000	292500	290500	323
682	20240605	090200	358626500	291500	291500	292500	291000	333
683	20240605	090100	261560000	292000	294000	294000	292000	154
684	20240605	090000	216535500	293000	291500	294000	291500	742