KissMeData/051600/min/candle-20240605.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240605	193400	3795498850	35750	35750	35750	35750	5368
3	20240605	193300	3795498850	35750	35750	35750	35750	0
4	20240605	193200	3795498850	35750	35750	35750	35750	0
5	20240605	193100	3795498850	35750	35750	35750	35750	0
6	20240605	193000	3795498850	35750	35750	35750	35750	0
7	20240605	192900	3795498850	35750	35750	35750	35750	0
8	20240605	192800	3795498850	35750	35750	35750	35750	0
9	20240605	192700	3795498850	35750	35750	35750	35750	0
10	20240605	192600	3795498850	35750	35750	35750	35750	0
11	20240605	192500	3795498850	35750	35750	35750	35750	0
12	20240605	192400	3795498850	35750	35750	35750	35750	0
13	20240605	192300	3795498850	35750	35750	35750	35750	0
14	20240605	192200	3795498850	35750	35750	35750	35750	0
15	20240605	192100	3795498850	35750	35750	35750	35750	0
16	20240605	192000	3795498850	35750	35750	35750	35750	0
17	20240605	191900	3795498850	35750	35750	35750	35750	0
18	20240605	191800	3795498850	35750	35750	35750	35750	0
19	20240605	191700	3795498850	35750	35750	35750	35750	0
20	20240605	191600	3795498850	35750	35750	35750	35750	0
21	20240605	191500	3795498850	35750	35750	35750	35750	0
22	20240605	191400	3795498850	35750	35750	35750	35750	0
23	20240605	191300	3795498850	35750	35750	35750	35750	0
24	20240605	191200	3795498850	35750	35750	35750	35750	0
25	20240605	191100	3795498850	35750	35750	35750	35750	0
26	20240605	191000	3795498850	35750	35750	35750	35750	0
27	20240605	190900	3795498850	35750	35750	35750	35750	0
28	20240605	190800	3795498850	35750	35750	35750	35750	0
29	20240605	190700	3795498850	35750	35750	35750	35750	0
30	20240605	190600	3795498850	35750	35750	35750	35750	0
31	20240605	190500	3795498850	35750	35750	35750	35750	0
32	20240605	190400	3795498850	35750	35750	35750	35750	5368
33	20240605	190300	3795498850	35750	35750	35750	35750	0
34	20240605	190200	3795498850	35750	35750	35750	35750	0
35	20240605	190100	3795498850	35750	35750	35750	35750	0
36	20240605	190000	3795498850	35750	35750	35750	35750	0
37	20240605	185900	3795498850	35750	35750	35750	35750	0
38	20240605	185800	3795498850	35750	35750	35750	35750	0
39	20240605	185700	3795498850	35750	35750	35750	35750	0
40	20240605	185600	3795498850	35750	35750	35750	35750	0
41	20240605	185500	3795498850	35750	35750	35750	35750	0
42	20240605	185400	3795498850	35750	35750	35750	35750	0
43	20240605	185300	3795498850	35750	35750	35750	35750	0
44	20240605	185200	3795498850	35750	35750	35750	35750	0
45	20240605	185100	3795498850	35750	35750	35750	35750	0
46	20240605	185000	3795498850	35750	35750	35750	35750	0
47	20240605	184900	3795498850	35750	35750	35750	35750	0
48	20240605	184800	3795498850	35750	35750	35750	35750	0
49	20240605	184700	3795498850	35750	35750	35750	35750	0
50	20240605	184600	3795498850	35750	35750	35750	35750	0
51	20240605	184500	3795498850	35750	35750	35750	35750	0
52	20240605	184400	3795498850	35750	35750	35750	35750	0
53	20240605	184300	3795498850	35750	35750	35750	35750	0
54	20240605	184200	3795498850	35750	35750	35750	35750	0
55	20240605	184100	3795498850	35750	35750	35750	35750	0
56	20240605	184000	3795498850	35750	35750	35750	35750	0
57	20240605	183900	3795498850	35750	35750	35750	35750	0
58	20240605	183800	3795498850	35750	35750	35750	35750	0
59	20240605	183700	3795498850	35750	35750	35750	35750	0
60	20240605	183600	3795498850	35750	35750	35750	35750	0
61	20240605	183500	3795498850	35750	35750	35750	35750	0
62	20240605	183400	3795498850	35750	35750	35750	35750	5368
63	20240605	183300	3795498850	35750	35750	35750	35750	0
64	20240605	183200	3795498850	35750	35750	35750	35750	0
65	20240605	183100	3795498850	35750	35750	35750	35750	0
66	20240605	183000	3795498850	35750	35750	35750	35750	0
67	20240605	182900	3795498850	35750	35750	35750	35750	0
68	20240605	182800	3795498850	35750	35750	35750	35750	0
69	20240605	182700	3795498850	35750	35750	35750	35750	0
70	20240605	182600	3795498850	35750	35750	35750	35750	0
71	20240605	182500	3795498850	35750	35750	35750	35750	0
72	20240605	182400	3795498850	35750	35750	35750	35750	0
73	20240605	182300	3795498850	35750	35750	35750	35750	0
74	20240605	182200	3795498850	35750	35750	35750	35750	0
75	20240605	182100	3795498850	35750	35750	35750	35750	0
76	20240605	182000	3795498850	35750	35750	35750	35750	0
77	20240605	181900	3795498850	35750	35750	35750	35750	0
78	20240605	181800	3795498850	35750	35750	35750	35750	0
79	20240605	181700	3795498850	35750	35750	35750	35750	0
80	20240605	181600	3795498850	35750	35750	35750	35750	0
81	20240605	181500	3795498850	35750	35750	35750	35750	0
82	20240605	181400	3795498850	35750	35750	35750	35750	0
83	20240605	181300	3795498850	35750	35750	35750	35750	0
84	20240605	181200	3795498850	35750	35750	35750	35750	0
85	20240605	181100	3795498850	35750	35750	35750	35750	0
86	20240605	181000	3795498850	35750	35750	35750	35750	0
87	20240605	180900	3795498850	35750	35750	35750	35750	0
88	20240605	180800	3795498850	35750	35750	35750	35750	0
89	20240605	180700	3795498850	35750	35750	35750	35750	0
90	20240605	180600	3795498850	35750	35750	35750	35750	0
91	20240605	180500	3795498850	35750	35750	35750	35750	0
92	20240605	180400	3795498850	35750	35750	35750	35750	5368
93	20240605	180300	3795498850	35750	35750	35750	35750	0
94	20240605	180200	3795498850	35750	35750	35750	35750	0
95	20240605	180100	3795498850	35750	35750	35750	35750	0
96	20240605	180000	3795498850	35750	35750	35750	35750	0
97	20240605	175900	3795498850	35750	35750	35750	35750	0
98	20240605	175800	3795498850	35750	35750	35750	35750	0
99	20240605	175700	3795498850	35750	35750	35750	35750	0
100	20240605	175600	3795498850	35750	35750	35750	35750	0
101	20240605	175500	3795498850	35750	35750	35750	35750	0
102	20240605	175400	3795498850	35750	35750	35750	35750	0
103	20240605	175300	3795498850	35750	35750	35750	35750	0
104	20240605	175200	3795498850	35750	35750	35750	35750	0
105	20240605	175100	3795498850	35750	35750	35750	35750	0
106	20240605	175000	3795498850	35750	35750	35750	35750	0
107	20240605	174900	3795498850	35750	35750	35750	35750	0
108	20240605	174800	3795498850	35750	35750	35750	35750	0
109	20240605	174700	3795498850	35750	35750	35750	35750	0
110	20240605	174600	3795498850	35750	35750	35750	35750	0
111	20240605	174500	3795498850	35750	35750	35750	35750	0
112	20240605	174400	3795498850	35750	35750	35750	35750	0
113	20240605	174300	3795498850	35750	35750	35750	35750	0
114	20240605	174200	3795498850	35750	35750	35750	35750	0
115	20240605	174100	3795498850	35750	35750	35750	35750	0
116	20240605	174000	3795498850	35750	35750	35750	35750	0
117	20240605	173900	3795498850	35750	35750	35750	35750	0
118	20240605	173800	3795498850	35750	35750	35750	35750	0
119	20240605	173700	3795498850	35750	35750	35750	35750	0
120	20240605	173600	3795498850	35750	35750	35750	35750	0
121	20240605	173500	3795498850	35750	35750	35750	35750	0
122	20240605	173400	3795498850	35750	35750	35750	35750	5368
123	20240605	173300	3795498850	35750	35750	35750	35750	0
124	20240605	173200	3795498850	35750	35750	35750	35750	0
125	20240605	173100	3795498850	35750	35750	35750	35750	0
126	20240605	173000	3795498850	35750	35750	35750	35750	0
127	20240605	172900	3795498850	35750	35750	35750	35750	0
128	20240605	172800	3795498850	35750	35750	35750	35750	0
129	20240605	172700	3795498850	35750	35750	35750	35750	0
130	20240605	172600	3795498850	35750	35750	35750	35750	0
131	20240605	172500	3795498850	35750	35750	35750	35750	0
132	20240605	172400	3795498850	35750	35750	35750	35750	0
133	20240605	172300	3795498850	35750	35750	35750	35750	0
134	20240605	172200	3795498850	35750	35750	35750	35750	0
135	20240605	172100	3795498850	35750	35750	35750	35750	0
136	20240605	172000	3795498850	35750	35750	35750	35750	0
137	20240605	171900	3795498850	35750	35750	35750	35750	0
138	20240605	171800	3795498850	35750	35750	35750	35750	0
139	20240605	171700	3795498850	35750	35750	35750	35750	0
140	20240605	171600	3795498850	35750	35750	35750	35750	0
141	20240605	171500	3795498850	35750	35750	35750	35750	0
142	20240605	171400	3795498850	35750	35750	35750	35750	0
143	20240605	171300	3795498850	35750	35750	35750	35750	0
144	20240605	171200	3795498850	35750	35750	35750	35750	0
145	20240605	171100	3795498850	35750	35750	35750	35750	0
146	20240605	171000	3795498850	35750	35750	35750	35750	0
147	20240605	170900	3795498850	35750	35750	35750	35750	0
148	20240605	170800	3795498850	35750	35750	35750	35750	0
149	20240605	170700	3795498850	35750	35750	35750	35750	0
150	20240605	170600	3795498850	35750	35750	35750	35750	0
151	20240605	170500	3795498850	35750	35750	35750	35750	0
152	20240605	170400	3795498850	35750	35750	35750	35750	5368
153	20240605	170300	3795498850	35750	35750	35750	35750	0
154	20240605	170200	3795498850	35750	35750	35750	35750	0
155	20240605	170100	3795498850	35750	35750	35750	35750	0
156	20240605	170000	3795498850	35750	35750	35750	35750	0
157	20240605	165900	3795498850	35750	35750	35750	35750	0
158	20240605	165800	3795498850	35750	35750	35750	35750	0
159	20240605	165700	3795498850	35750	35750	35750	35750	0
160	20240605	165600	3795498850	35750	35750	35750	35750	0
161	20240605	165500	3795498850	35750	35750	35750	35750	0
162	20240605	165400	3795498850	35750	35750	35750	35750	0
163	20240605	165300	3795498850	35750	35750	35750	35750	0
164	20240605	165200	3795498850	35750	35750	35750	35750	0
165	20240605	165100	3795498850	35750	35750	35750	35750	0
166	20240605	165000	3795498850	35750	35750	35750	35750	0
167	20240605	164900	3795498850	35750	35750	35750	35750	0
168	20240605	164800	3795498850	35750	35750	35750	35750	0
169	20240605	164700	3795498850	35750	35750	35750	35750	0
170	20240605	164600	3795498850	35750	35750	35750	35750	0
171	20240605	164500	3795498850	35750	35750	35750	35750	0
172	20240605	164400	3795498850	35750	35750	35750	35750	0
173	20240605	164300	3795498850	35750	35750	35750	35750	0
174	20240605	164200	3795498850	35750	35750	35750	35750	0
175	20240605	164100	3795498850	35750	35750	35750	35750	0
176	20240605	164000	3795498850	35750	35750	35750	35750	0
177	20240605	163900	3795498850	35750	35750	35750	35750	0
178	20240605	163800	3795498850	35750	35750	35750	35750	0
179	20240605	163700	3795498850	35750	35750	35750	35750	0
180	20240605	163600	3795498850	35750	35750	35750	35750	0
181	20240605	163500	3795498850	35750	35750	35750	35750	0
182	20240605	163400	3795498850	35750	35750	35750	35750	5368
183	20240605	163300	3795498850	35750	35750	35750	35750	0
184	20240605	163200	3795498850	35750	35750	35750	35750	0
185	20240605	163100	3795498850	35750	35750	35750	35750	0
186	20240605	163000	3795498850	35750	35750	35750	35750	0
187	20240605	162900	3795498850	35750	35750	35750	35750	0
188	20240605	162800	3795498850	35750	35750	35750	35750	0
189	20240605	162700	3795498850	35750	35750	35750	35750	0
190	20240605	162600	3795498850	35750	35750	35750	35750	0
191	20240605	162500	3795498850	35750	35750	35750	35750	0
192	20240605	162400	3795498850	35750	35750	35750	35750	0
193	20240605	162300	3795498850	35750	35750	35750	35750	0
194	20240605	162200	3795498850	35750	35750	35750	35750	0
195	20240605	162100	3795498850	35750	35750	35750	35750	0
196	20240605	162000	3795498850	35750	35750	35750	35750	0
197	20240605	161900	3795498850	35750	35750	35750	35750	0
198	20240605	161800	3795498850	35750	35750	35750	35750	0
199	20240605	161700	3795498850	35750	35750	35750	35750	0
200	20240605	161600	3795498850	35750	35750	35750	35750	0
201	20240605	161500	3795498850	35750	35750	35750	35750	0
202	20240605	161400	3795498850	35750	35750	35750	35750	0
203	20240605	161300	3795498850	35750	35750	35750	35750	0
204	20240605	161200	3795498850	35750	35750	35750	35750	0
205	20240605	161100	3795498850	35750	35750	35750	35750	0
206	20240605	161000	3795498850	35750	35750	35750	35750	0
207	20240605	160900	3795498850	35750	35750	35750	35750	0
208	20240605	160800	3795498850	35750	35750	35750	35750	0
209	20240605	160700	3795498850	35750	35750	35750	35750	0
210	20240605	160600	3795498850	35750	35750	35750	35750	0
211	20240605	160500	3795498850	35750	35750	35750	35750	0
212	20240605	160400	3795498850	35750	35750	35750	35750	5368
213	20240605	160300	3795498850	35750	35750	35750	35750	0
214	20240605	160200	3795498850	35750	35750	35750	35750	0
215	20240605	160100	3795498850	35750	35750	35750	35750	0
216	20240605	160000	3795498850	35750	35750	35750	35750	0
217	20240605	155900	3795498850	35750	35750	35750	35750	0
218	20240605	155800	3795498850	35750	35750	35750	35750	0
219	20240605	155700	3795498850	35750	35750	35750	35750	0
220	20240605	155600	3795498850	35750	35750	35750	35750	0
221	20240605	155500	3795498850	35750	35750	35750	35750	0
222	20240605	155400	3795498850	35750	35750	35750	35750	0
223	20240605	155300	3795498850	35750	35750	35750	35750	0
224	20240605	155200	3795498850	35750	35750	35750	35750	0
225	20240605	155100	3795498850	35750	35750	35750	35750	0
226	20240605	155000	3795498850	35750	35750	35750	35750	0
227	20240605	154900	3795498850	35750	35750	35750	35750	0
228	20240605	154800	3795498850	35750	35750	35750	35750	0
229	20240605	154700	3795498850	35750	35750	35750	35750	0
230	20240605	154600	3795498850	35750	35750	35750	35750	0
231	20240605	154500	3795498850	35750	35750	35750	35750	0
232	20240605	154400	3795498850	35750	35750	35750	35750	0
233	20240605	154300	3795498850	35750	35750	35750	35750	0
234	20240605	154200	3795498850	35750	35750	35750	35750	0
235	20240605	154100	3795498850	35750	35750	35750	35750	0
236	20240605	154000	3795498850	35750	35750	35750	35750	0
237	20240605	153900	3795498850	35750	35750	35750	35750	0
238	20240605	153800	3795498850	35750	35750	35750	35750	0
239	20240605	153700	3795498850	35750	35750	35750	35750	0
240	20240605	153600	3795498850	35750	35750	35750	35750	0
241	20240605	153500	3795498850	35750	35750	35750	35750	0
242	20240605	153400	3795498850	35750	35750	35750	35750	5368
243	20240605	153300	3795498850	35750	35750	35750	35750	0
244	20240605	153200	3795498850	35750	35750	35750	35750	0
245	20240605	153100	3795498850	35750	35750	35750	35750	0
246	20240605	153000	3795498850	35750	35750	35750	35750	5368
247	20240605	152900	3603592850	36100	36100	36100	36100	0
248	20240605	152800	3603592850	36100	36100	36100	36100	0
249	20240605	152700	3603592850	36100	36100	36100	36100	0
250	20240605	152600	3603592850	36100	36100	36100	36100	0
251	20240605	152500	3603592850	36100	36100	36100	36100	0
252	20240605	152400	3603592850	36100	36100	36100	36100	0
253	20240605	152300	3603592850	36100	36100	36100	36100	0
254	20240605	152200	3603592850	36100	36100	36100	36100	0
255	20240605	152100	3603592850	36100	36100	36100	36100	0
256	20240605	152000	3603592850	36100	36100	36100	36100	0
257	20240605	151900	3603592850	36100	36050	36100	35950	988
258	20240605	151800	3567992050	36050	36000	36050	35950	795
259	20240605	151700	3539360300	35950	36000	36000	35950	941
260	20240605	151600	3505488050	35950	35950	36000	35900	449
261	20240605	151500	3489351900	35950	35900	36000	35850	1598
262	20240605	151400	3431909150	35900	35850	35900	35850	448
263	20240605	151300	3415833950	35800	35850	35850	35800	222
264	20240605	151200	3407878050	35850	35850	35850	35800	213
265	20240605	151100	3400244300	35850	35850	35850	35800	281
266	20240605	151000	3390176200	35850	35800	35850	35800	231
267	20240605	150900	3381896300	35800	35800	35850	35750	185
268	20240605	150800	3375272700	35800	35800	35800	35750	301
269	20240605	150700	3364500900	35800	35800	35800	35750	188
270	20240605	150600	3357773700	35800	35800	35800	35750	360
271	20240605	150500	3344887250	35750	35800	35800	35750	224
272	20240605	150400	3336871550	35750	35800	35800	35750	350
273	20240605	150300	3324343900	35750	35800	35800	35750	230
274	20240605	150200	3316113300	35750	35700	35800	35700	357
275	20240605	150100	3303352400	35700	35700	35750	35700	238
276	20240605	150000	3294852100	35650	35700	35750	35650	293
277	20240605	145900	3284392000	35700	35650	35750	35650	66
278	20240605	145800	3282037650	35700	35700	35700	35700	125
279	20240605	145700	3277575150	35700	35700	35750	35700	99
280	20240605	145600	3274040800	35750	35650	35750	35650	404
281	20240605	145500	3259621250	35700	35700	35700	35650	234
282	20240605	145400	3251268550	35700	35700	35750	35700	72
283	20240605	145300	3248698100	35750	35750	35750	35700	139
284	20240605	145200	3243732050	35750	35800	35800	35750	263
285	20240605	145100	3234329100	35800	35750	35800	35750	170
286	20240605	145000	3228250400	35750	35750	35750	35750	92
287	20240605	144900	3224961400	35750	35750	35800	35750	59
288	20240605	144800	3222852050	35750	35800	35800	35750	78
289	20240605	144700	3220062800	35750	35750	35800	35750	71
290	20240605	144600	3217523400	35750	35750	35750	35750	82
291	20240605	144500	3214591900	35800	35700	35800	35650	363
292	20240605	144400	3201625400	35700	35650	35700	35650	65
293	20240605	144300	3199306200	35750	35650	35750	35650	136
294	20240605	144200	3194451700	35650	35650	35700	35650	308
295	20240605	144100	3183459650	35650	35650	35700	35650	65
296	20240605	144000	3181142350	35700	35650	35700	35650	183
297	20240605	143900	3174611450	35650	35650	35700	35650	481
298	20240605	143800	3157443300	35650	35700	35700	35650	22
299	20240605	143700	3156658800	35650	35700	35700	35650	210
300	20240605	143600	3149170100	35650	35650	35700	35650	90
301	20240605	143500	3145960100	35650	35700	35700	35650	70
302	20240605	143400	3143464400	35650	35650	35700	35650	67
303	20240605	143300	3141074550	35700	35650	35700	35650	227
304	20240605	143200	3132971950	35650	35650	35700	35650	79
305	20240605	143100	3130155500	35650	35650	35700	35650	151
306	20240605	143000	3124767900	35700	35650	35700	35650	240
307	20240605	142900	3116204150	35700	35650	35700	35650	70
308	20240605	142800	3113708500	35700	35650	35700	35650	29
309	20240605	142700	3112674600	35650	35700	35700	35650	36
310	20240605	142600	3111391050	35650	35650	35700	35650	166
311	20240605	142500	3105473100	35650	35700	35700	35650	641
312	20240605	142400	3082591650	35700	35650	35700	35650	424
313	20240605	142300	3067457900	35650	35700	35700	35650	474
314	20240605	142200	3050536350	35650	35700	35700	35650	235
315	20240605	142100	3042148150	35650	35650	35650	35650	46
316	20240605	142000	3040508250	35650	35700	35750	35650	204
317	20240605	141900	3033227850	35700	35700	35700	35650	80
318	20240605	141800	3030375000	35700	35700	35700	35650	216
319	20240605	141700	3022665200	35650	35650	35700	35650	266
320	20240605	141600	3013176600	35650	35700	35700	35650	29
321	20240605	141500	3012142600	35650	35650	35700	35650	109
322	20240605	141400	3008255150	35650	35700	35700	35650	182
323	20240605	141300	3001766550	35650	35650	35650	35650	92
324	20240605	141200	2998486750	35700	35650	35700	35650	102
325	20240605	141100	2994847650	35700	35750	35750	35700	151
326	20240605	141000	2989456400	35700	35800	35800	35700	133
327	20240605	140900	2984701850	35750	35700	35750	35700	251
328	20240605	140800	2975732400	35750	35700	35750	35700	140
329	20240605	140700	2970729650	35750	35750	35750	35750	63
330	20240605	140600	2968477400	35750	35750	35800	35750	32
331	20240605	140500	2967333300	35750	35750	35800	35750	126
332	20240605	140400	2962828750	35750	35700	35750	35700	76
333	20240605	140300	2960112250	35800	35750	35800	35700	205
334	20240605	140200	2952778400	35700	35750	35750	35700	94
335	20240605	140100	2949417950	35750	35800	35850	35750	622
336	20240605	140000	2927153900	35800	35750	35800	35750	150
337	20240605	135900	2921785550	35800	35750	35850	35750	1164
338	20240605	135800	2880148650	35700	35750	35750	35700	80
339	20240605	135700	2877291550	35750	35700	35750	35700	67
340	20240605	135600	2874899450	35700	35750	35750	35700	29
341	20240605	135500	2873864100	35700	35750	35750	35700	42
342	20240605	135400	2872364500	35700	35700	35700	35700	87
343	20240605	135300	2869258600	35700	35750	35750	35700	79
344	20240605	135200	2866437350	35750	35700	35750	35700	69
345	20240605	135100	2863973950	35700	35700	35750	35700	65
346	20240605	135000	2861653400	35700	35750	35750	35700	40
347	20240605	134900	2860225250	35700	35700	35750	35700	59
348	20240605	134800	2858118750	35700	35700	35700	35700	80
349	20240605	134700	2855262750	35700	35700	35750	35700	69
350	20240605	134600	2852799250	35750	35750	35750	35700	341
351	20240605	134500	2840608650	35750	35700	35750	35700	316
352	20240605	134400	2829314050	35700	35700	35750	35700	50
353	20240605	134300	2827528950	35700	35650	35700	35650	332
354	20240605	134200	2815677550	35700	35700	35700	35650	162
355	20240605	134100	2809902050	35650	35650	35650	35650	277
356	20240605	134000	2800027000	35700	35700	35700	35650	57
357	20240605	133900	2797994850	35650	35650	35700	35650	29
358	20240605	133800	2796960850	35650	35650	35700	35650	95
359	20240605	133700	2793573600	35650	35650	35650	35650	79
360	20240605	133600	2790757250	35700	35650	35750	35650	83
361	20240605	133500	2787796050	35750	35650	35750	35650	773
362	20240605	133400	2760189350	35650	35650	35700	35650	59
363	20240605	133300	2758085900	35650	35750	35750	35650	929
364	20240605	133200	2724919650	35750	35750	35750	35700	92
365	20240605	133100	2721633500	35700	35700	35750	35700	90
366	20240605	133000	2718420350	35700	35700	35750	35700	62
367	20240605	132900	2716206900	35700	35750	35750	35700	157
368	20240605	132800	2710596900	35700	35750	35750	35700	56
369	20240605	132700	2708596700	35750	35700	35750	35700	89
370	20240605	132600	2705418600	35700	35750	35750	35700	61
371	20240605	132500	2703240600	35750	35700	35750	35700	145
372	20240605	132400	2698060000	35700	35700	35750	35700	52
373	20240605	132300	2696203450	35700	35700	35750	35700	37
374	20240605	132200	2694882400	35750	35750	35800	35750	89
375	20240605	132100	2691700500	35750	35700	35800	35700	835
376	20240605	132000	2661835750	35750	35700	35750	35700	381
377	20240605	131900	2648219150	35700	35650	35700	35650	799
378	20240605	131800	2619701450	35650	35700	35700	35650	77
379	20240605	131700	2616956250	35650	35650	35700	35650	74
380	20240605	131600	2614317350	35650	35700	35700	35650	60
381	20240605	131500	2612178300	35700	35650	35700	35650	50
382	20240605	131400	2610395600	35650	35650	35700	35650	64
383	20240605	131300	2608113450	35650	35650	35650	35650	29
384	20240605	131200	2607079600	35700	35650	35700	35650	56
385	20240605	131100	2605082550	35650	35650	35700	35650	29
386	20240605	131000	2604048600	35700	35700	35700	35650	11
387	20240605	130900	2603656150	35650	35650	35700	35650	14
388	20240605	130800	2603157000	35700	35700	35750	35700	457
389	20240605	130700	2586841550	35700	35700	35750	35700	56
390	20240605	130600	2584842000	35700	35700	35700	35700	16
391	20240605	130500	2584270800	35700	35700	35750	35700	18
392	20240605	130400	2583627400	35700	35700	35750	35700	64
393	20240605	130300	2581342550	35700	35700	35750	35700	44
394	20240605	130200	2579771650	35700	35700	35750	35700	27
395	20240605	130100	2578807100	35750	35700	35750	35700	32
396	20240605	130000	2577664150	35700	35700	35750	35700	58
397	20240605	125900	2575590750	35700	35650	35750	35650	111
398	20240605	125800	2571629250	35650	35700	35700	35650	5
399	20240605	125700	2571450850	35700	35750	35750	35700	132
400	20240605	125600	2566738300	35750	35700	35750	35700	33
401	20240605	125500	2565560000	35700	35750	35750	35700	16
402	20240605	125400	2564988700	35650	35650	35700	35650	578
403	20240605	125300	2544356250	35650	35700	35700	35650	24
404	20240605	125200	2543500550	35650	35700	35700	35650	17
405	20240605	125100	2542894300	35650	35700	35700	35650	447
406	20240605	125000	2526936800	35750	35700	35750	35700	23
407	20240605	124900	2526115650	35700	35700	35700	35700	16
408	20240605	124800	2525544450	35750	35750	35750	35700	34
409	20240605	124700	2524329700	35700	35700	35700	35700	15
410	20240605	124600	2523794200	35750	35700	35750	35700	21
411	20240605	124500	2523043700	35700	35750	35750	35700	42
412	20240605	124400	2521542700	35750	35700	35750	35700	39
413	20240605	124300	2520149850	35750	35700	35750	35700	5
414	20240605	124200	2519971200	35750	35750	35750	35700	53
415	20240605	124100	2518077250	35750	35750	35800	35750	129
416	20240605	124000	2513460450	35750	35750	35800	35750	302
417	20240605	123900	2502663800	35750	35750	35750	35700	212
418	20240605	123800	2495085300	35700	35750	35750	35700	6
419	20240605	123700	2494871000	35750	35700	35750	35700	135
420	20240605	123600	2490045500	35700	35750	35750	35700	13
421	20240605	123500	2489581000	35700	35650	35750	35650	646
422	20240605	123400	2466519150	35700	35650	35700	35650	19
423	20240605	123300	2465841700	35650	35700	35700	35650	193
424	20240605	123200	2458952400	35650	35700	35700	35650	25
425	20240605	123100	2458060900	35650	35650	35650	35650	24
426	20240605	123000	2457205300	35650	35650	35650	35600	114
427	20240605	122900	2453141950	35650	35600	35650	35600	34
428	20240605	122800	2451930350	35600	35700	35700	35600	100
429	20240605	122700	2448362500	35700	35650	35700	35600	1054
430	20240605	122600	2410788200	35650	35650	35650	35650	3
431	20240605	122500	2410681250	35650	35600	35650	35600	15
432	20240605	122400	2410147200	35650	35600	35650	35600	220
433	20240605	122300	2402314150	35550	35550	35600	35550	463
434	20240605	122200	2385853350	35550	35550	35600	35550	30
435	20240605	122100	2384786100	35600	35550	35600	35550	16
436	20240605	122000	2384217250	35550	35550	35550	35550	45
437	20240605	121900	2382617500	35550	35550	35600	35550	62
438	20240605	121800	2380411500	35550	35600	35600	35550	160
439	20240605	121700	2374716000	35550	35550	35600	35550	22
440	20240605	121600	2373933750	35600	35550	35600	35550	76
441	20240605	121500	2371230100	35550	35550	35600	35550	26
442	20240605	121400	2370305250	35550	35550	35600	35550	58
443	20240605	121300	2368243250	35550	35550	35600	35550	17
444	20240605	121200	2367638850	35600	35600	35600	35550	43
445	20240605	121100	2366110000	35600	35600	35600	35600	55
446	20240605	121000	2364152000	35600	35550	35600	35550	81
447	20240605	120900	2361269400	35650	35600	35650	35600	316
448	20240605	120800	2350006050	35600	35600	35600	35550	151
449	20240605	120700	2344631200	35600	35600	35600	35600	1
450	20240605	120600	2344595600	35550	35600	35600	35550	21
451	20240605	120500	2343848950	35550	35600	35600	35550	28
452	20240605	120400	2342853500	35550	35550	35550	35550	331
453	20240605	120300	2331086450	35550	35500	35550	35500	24
454	20240605	120200	2330234050	35500	35550	35550	35500	15
455	20240605	120100	2329701150	35550	35550	35550	35500	13
456	20240605	120000	2329239500	35550	35550	35550	35500	60
457	20240605	115900	2327107950	35500	35500	35550	35500	34
458	20240605	115800	2325900600	35550	35550	35550	35500	244
459	20240605	115700	2317226900	35600	35550	35600	35550	125
460	20240605	115600	2312779750	35550	35600	35600	35550	27
461	20240605	115500	2311819500	35600	35550	35600	35550	43
462	20240605	115400	2310290350	35550	35600	35600	35550	52
463	20240605	115300	2308441650	35550	35600	35600	35550	25
464	20240605	115200	2307552650	35600	35600	35600	35600	45
465	20240605	115100	2305950650	35600	35600	35600	35600	182
466	20240605	115000	2299471450	35650	35600	35650	35600	18
467	20240605	114900	2298830250	35600	35600	35650	35600	310
468	20240605	114800	2287792750	35600	35600	35600	35550	20
469	20240605	114700	2287081250	35550	35550	35600	35550	117
470	20240605	114600	2282921750	35500	35500	35550	35500	16
471	20240605	114500	2282353700	35500	35600	35600	35500	13
472	20240605	114400	2281891700	35500	35600	35600	35500	12
473	20240605	114300	2281465500	35500	35500	35650	35500	726
474	20240605	114200	2255632750	35500	35500	35550	35500	160
475	20240605	114100	2249947550	35500	35550	35550	35500	61
476	20240605	114000	2247781700	35500	35550	35550	35500	12
477	20240605	113900	2247355650	35500	35550	35550	35500	151
478	20240605	113800	2241990000	35550	35550	35550	35500	82
479	20240605	113700	2239078500	35550	35550	35550	35500	6
480	20240605	113600	2238865300	35550	35550	35550	35500	45
481	20240605	113500	2237266550	35550	35500	35550	35500	27
482	20240605	113400	2236307850	35500	35500	35550	35500	30
483	20240605	113300	2235242300	35550	35500	35550	35500	18
484	20240605	113200	2234603250	35500	35550	35550	35500	28
485	20240605	113100	2233608350	35550	35550	35550	35500	77
486	20240605	113000	2230872350	35550	35550	35550	35500	13
487	20240605	112900	2230410450	35550	35550	35550	35500	28
488	20240605	112800	2229415800	35500	35500	35500	35500	51
489	20240605	112700	2227605300	35500	35550	35550	35500	18
490	20240605	112600	2226965900	35500	35550	35550	35500	37
491	20240605	112500	2225651300	35550	35550	35550	35500	32
492	20240605	112400	2224514550	35550	35550	35550	35500	44
493	20240605	112300	2222950950	35550	35550	35550	35500	382
494	20240605	112200	2209372200	35550	35550	35550	35500	538
495	20240605	112100	2190247050	35550	35550	35550	35500	77
496	20240605	112000	2187511900	35550	35550	35550	35550	23
497	20240605	111900	2186694250	35550	35500	35550	35500	163
498	20240605	111800	2180906300	35500	35550	35550	35500	5
499	20240605	111700	2180728650	35550	35550	35600	35550	726
500	20240605	111600	2154917700	35550	35550	35550	35500	78
501	20240605	111500	2152145350	35550	35550	35550	35500	28
502	20240605	111400	2151150400	35550	35550	35550	35500	157
503	20240605	111300	2145573500	35500	35550	35550	35500	15
504	20240605	111200	2145040500	35500	35550	35550	35500	123
505	20240605	111100	2140668800	35500	35550	35550	35500	31
506	20240605	111000	2139568100	35500	35650	35650	35500	2722
507	20240605	110900	2042691200	35650	35650	35650	35600	24
508	20240605	110800	2041836350	35650	35600	35650	35600	23
509	20240605	110700	2041016900	35650	35600	35650	35600	19
510	20240605	110600	2040340050	35650	35600	35650	35600	215
511	20240605	110500	2032675600	35650	35650	35650	35600	20
512	20240605	110400	2031963350	35650	35650	35650	35600	42
513	20240605	110300	2030467800	35600	35650	35650	35600	7
514	20240605	110200	2030218350	35650	35600	35650	35600	114
515	20240605	110100	2026155400	35600	35600	35650	35600	46
516	20240605	110000	2024517350	35600	35600	35650	35600	34
517	20240605	105900	2023306050	35650	35600	35650	35600	50
518	20240605	105800	2021524100	35600	35600	35650	35600	72
519	20240605	105700	2018960850	35650	35650	35650	35600	68
520	20240605	105600	2016539500	35600	35650	35650	35600	38
521	20240605	105500	2015185100	35600	35600	35600	35600	17
522	20240605	105400	2014579900	35600	35600	35650	35600	43
523	20240605	105300	2013048600	35600	35600	35650	35600	112
524	20240605	105200	2009056200	35600	35650	35650	35600	25
525	20240605	105100	2008165500	35600	35600	35650	35600	139
526	20240605	105000	2003213050	35650	35650	35650	35600	245
527	20240605	104900	1994484450	35600	35650	35650	35600	48
528	20240605	104800	1992773650	35600	35650	35650	35600	20
529	20240605	104700	1992061550	35650	35650	35650	35650	110
530	20240605	104600	1988140050	35650	35650	35700	35650	26
531	20240605	104500	1987213000	35650	35650	35700	35600	218
532	20240605	104400	1979439700	35600	35650	35650	35600	66
533	20240605	104300	1977088350	35650	35600	35650	35600	98
534	20240605	104200	1973595500	35600	35600	35650	35600	424
535	20240605	104100	1958500400	35650	35650	35650	35600	247
536	20240605	104000	1949695450	35650	35600	35650	35600	47
537	20240605	103900	1948021450	35650	35600	35650	35600	13
538	20240605	103800	1947558400	35600	35600	35650	35600	94
539	20240605	103700	1944208200	35600	35600	35650	35600	565
540	20240605	103600	1924066850	35650	35650	35650	35600	31
541	20240605	103500	1922962300	35650	35600	35650	35600	14
542	20240605	103400	1922463700	35600	35650	35650	35600	21
543	20240605	103300	1921715850	35650	35600	35650	35600	32
544	20240605	103200	1920575900	35600	35650	35650	35600	10
545	20240605	103100	1920219650	35600	35700	35700	35600	155
546	20240605	103000	1914689400	35700	35600	35700	35600	305
547	20240605	102900	1903817100	35650	35650	35650	35600	208
548	20240605	102800	1896405850	35650	35600	35650	35600	21
549	20240605	102700	1895658200	35650	35650	35650	35600	12
550	20240605	102600	1895230750	35650	35600	35650	35600	341
551	20240605	102500	1883090800	35650	35600	35650	35600	135
552	20240605	102400	1878281400	35600	35550	35650	35550	178
553	20240605	102300	1871942750	35550	35550	35600	35550	662
554	20240605	102200	1848401050	35550	35550	35600	35550	52
555	20240605	102100	1846550550	35550	35550	35600	35550	21
556	20240605	102000	1845803950	35600	35550	35600	35550	50
557	20240605	101900	1844024800	35600	35600	35600	35550	204
558	20240605	101800	1836762600	35600	35550	35600	35550	34
559	20240605	101700	1835553050	35550	35600	35600	35550	78
560	20240605	101600	1832778250	35550	35600	35600	35550	36
561	20240605	101500	1831498350	35600	35600	35600	35550	26
562	20240605	101400	1830573100	35600	35600	35650	35600	101
563	20240605	101300	1826977050	35650	35550	35650	35550	877
564	20240605	101200	1795716850	35650	35650	35650	35600	1138
565	20240605	101100	1755191450	35650	35600	35650	35600	43
566	20240605	101000	1753660550	35600	35650	35650	35600	36
567	20240605	100900	1752377250	35600	35650	35650	35600	30
568	20240605	100800	1751308850	35600	35600	35650	35600	35
569	20240605	100700	1750062050	35600	35550	35650	35550	388
570	20240605	100600	1736250700	35500	35500	35600	35450	1011
571	20240605	100500	1700350050	35450	35450	35450	35450	4
572	20240605	100400	1700208250	35450	35500	35500	35450	85
573	20240605	100300	1697193850	35500	35450	35500	35400	65
574	20240605	100200	1694891350	35450	35450	35500	35400	290
575	20240605	100100	1684611150	35450	35450	35500	35400	73
576	20240605	100000	1682022650	35450	35450	35450	35400	494
577	20240605	095900	1664510900	35400	35400	35450	35400	277
578	20240605	095800	1654694650	35400	35400	35450	35400	59
579	20240605	095700	1652604200	35500	35400	35500	35400	1664
580	20240605	095600	1593685350	35450	35450	35450	35400	167
581	20240605	095500	1587766100	35450	35400	35450	35400	116
582	20240605	095400	1583654350	35400	35500	35500	35400	831
583	20240605	095300	1554234300	35450	35500	35500	35450	579
584	20240605	095200	1533704700	35450	35450	35450	35450	37
585	20240605	095100	1532393050	35450	35400	35450	35400	548
586	20240605	095000	1512987500	35400	35450	35450	35400	26
587	20240605	094900	1512066650	35450	35450	35500	35400	1001
588	20240605	094800	1476589950	35500	35500	35500	35450	630
589	20240605	094700	1454233250	35550	35500	35550	35500	1063
590	20240605	094600	1416493250	35500	35500	35550	35500	336
591	20240605	094500	1404564650	35550	35500	35550	35500	164
592	20240605	094400	1398740200	35550	35550	35600	35500	96
593	20240605	094300	1395328200	35550	35600	35600	35550	711
594	20240605	094200	1370050600	35600	35600	35600	35550	42
595	20240605	094100	1368556450	35600	35600	35650	35600	471
596	20240605	094000	1351787850	35600	35600	35650	35600	56
597	20240605	093900	1349792400	35550	35550	35650	35500	696
598	20240605	093800	1325041400	35600	35550	35600	35550	260
599	20240605	093700	1315788250	35600	35550	35600	35550	180
600	20240605	093600	1309389100	35550	35550	35600	35550	365
601	20240605	093500	1296413300	35500	35550	35600	35500	544
602	20240605	093400	1277074850	35550	35600	35600	35550	36
603	20240605	093300	1275794000	35550	35550	35550	35550	293
604	20240605	093200	1265377850	35550	35550	35550	35550	37
605	20240605	093100	1264062500	35550	35600	35650	35550	103
606	20240605	093000	1260395750	35650	35550	35650	35500	663
607	20240605	092900	1236778750	35550	35500	35550	35500	1246
608	20240605	092800	1192530400	35500	35550	35550	35500	13
609	20240605	092700	1192068850	35550	35500	35600	35450	379
610	20240605	092600	1178594700	35500	35350	35500	35350	421
611	20240605	092500	1163694550	35350	35450	35450	35350	46
612	20240605	092400	1162067150	35500	35250	35500	35250	1001
613	20240605	092300	1126672300	35250	35250	35250	35200	342
614	20240605	092200	1114621100	35250	35250	35300	35200	1155
615	20240605	092100	1073928150	35250	35250	35300	35200	1010
616	20240605	092000	1038364250	35200	35250	35300	35200	1578
617	20240605	091900	982808950	35200	35300	35300	35200	424
618	20240605	091800	967867300	35200	35250	35300	35200	894
619	20240605	091700	936354050	35250	35300	35400	35250	819
620	20240605	091600	907447800	35300	35350	35400	35300	1435
621	20240605	091500	856715850	35350	35450	35450	35350	264
622	20240605	091400	847375800	35400	35400	35500	35350	10722
623	20240605	091300	467311000	35400	35500	35500	35400	517
624	20240605	091200	448993550	35500	35450	35500	35450	134
625	20240605	091100	444242150	35500	35450	35500	35450	646
626	20240605	091000	421331500	35450	35600	35600	35400	4476
627	20240605	090900	262685250	35500	35600	35600	35500	380
628	20240605	090800	249177850	35600	35600	35600	35600	31
629	20240605	090700	248074250	35550	35550	35600	35550	381
630	20240605	090600	234526100	35750	35700	35750	35500	2385
631	20240605	090500	149517300	35700	35650	35700	35650	310
632	20240605	090400	138462650	35650	35700	35750	35650	323
633	20240605	090300	126932700	35700	35700	35700	35650	484
634	20240605	090200	109655400	35700	35700	35700	35700	606
635	20240605	090100	88021200	35700	35700	35700	35650	110
636	20240605	090000	84096500	35700	35650	35850	35650	2353