KissMeData/000440/min/candle-20240604.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240604	183100	98130532800	24050	24050	24050	24050	12155
3	20240604	183000	98130532800	24050	24050	24050	24050	0
4	20240604	182900	98130532800	24050	24050	24050	24050	0
5	20240604	182800	98130532800	24050	24050	24050	24050	0
6	20240604	182700	98130532800	24050	24050	24050	24050	0
7	20240604	182600	98130532800	24050	24050	24050	24050	0
8	20240604	182500	98130532800	24050	24050	24050	24050	0
9	20240604	182400	98130532800	24050	24050	24050	24050	0
10	20240604	182300	98130532800	24050	24050	24050	24050	0
11	20240604	182200	98130532800	24050	24050	24050	24050	0
12	20240604	182100	98130532800	24050	24050	24050	24050	0
13	20240604	182000	98130532800	24050	24050	24050	24050	0
14	20240604	181900	98130532800	24050	24050	24050	24050	0
15	20240604	181800	98130532800	24050	24050	24050	24050	0
16	20240604	181700	98130532800	24050	24050	24050	24050	0
17	20240604	181600	98130532800	24050	24050	24050	24050	0
18	20240604	181500	98130532800	24050	24050	24050	24050	0
19	20240604	181400	98130532800	24050	24050	24050	24050	0
20	20240604	181300	98130532800	24050	24050	24050	24050	0
21	20240604	181200	98130532800	24050	24050	24050	24050	0
22	20240604	181100	98130532800	24050	24050	24050	24050	0
23	20240604	181000	98130532800	24050	24050	24050	24050	0
24	20240604	180900	98130532800	24050	24050	24050	24050	0
25	20240604	180800	98130532800	24050	24050	24050	24050	0
26	20240604	180700	98130532800	24050	24050	24050	24050	0
27	20240604	180600	98130532800	24050	24050	24050	24050	0
28	20240604	180500	98130532800	24050	24050	24050	24050	0
29	20240604	180400	98130532800	24050	24050	24050	24050	0
30	20240604	180300	98130532800	24050	24050	24050	24050	0
31	20240604	180200	98130532800	24050	24050	24050	24050	0
32	20240604	180100	98130532800	24050	24050	24050	24050	12155
33	20240604	180000	98130532800	24050	24050	24050	24050	0
34	20240604	175900	98130532800	24050	24050	24050	24050	0
35	20240604	175800	98130532800	24050	24050	24050	24050	0
36	20240604	175700	98130532800	24050	24050	24050	24050	0
37	20240604	175600	98130532800	24050	24050	24050	24050	0
38	20240604	175500	98130532800	24050	24050	24050	24050	0
39	20240604	175400	98130532800	24050	24050	24050	24050	0
40	20240604	175300	98130532800	24050	24050	24050	24050	0
41	20240604	175200	98130532800	24050	24050	24050	24050	0
42	20240604	175100	98130532800	24050	24050	24050	24050	0
43	20240604	175000	98130532800	24050	24050	24050	24050	0
44	20240604	174900	98130532800	24050	24050	24050	24050	0
45	20240604	174800	98130532800	24050	24050	24050	24050	0
46	20240604	174700	98130532800	24050	24050	24050	24050	0
47	20240604	174600	98130532800	24050	24050	24050	24050	0
48	20240604	174500	98130532800	24050	24050	24050	24050	0
49	20240604	174400	98130532800	24050	24050	24050	24050	0
50	20240604	174300	98130532800	24050	24050	24050	24050	0
51	20240604	174200	98130532800	24050	24050	24050	24050	0
52	20240604	174100	98130532800	24050	24050	24050	24050	0
53	20240604	174000	98130532800	24050	24050	24050	24050	0
54	20240604	173900	98130532800	24050	24050	24050	24050	0
55	20240604	173800	98130532800	24050	24050	24050	24050	0
56	20240604	173700	98130532800	24050	24050	24050	24050	0
57	20240604	173600	98130532800	24050	24050	24050	24050	0
58	20240604	173500	98130532800	24050	24050	24050	24050	0
59	20240604	173400	98130532800	24050	24050	24050	24050	0
60	20240604	173300	98130532800	24050	24050	24050	24050	0
61	20240604	173200	98130532800	24050	24050	24050	24050	0
62	20240604	173100	98130532800	24050	24050	24050	24050	12155
63	20240604	173000	98130532800	24050	24050	24050	24050	0
64	20240604	172900	98130532800	24050	24050	24050	24050	0
65	20240604	172800	98130532800	24050	24050	24050	24050	0
66	20240604	172700	98130532800	24050	24050	24050	24050	0
67	20240604	172600	98130532800	24050	24050	24050	24050	0
68	20240604	172500	98130532800	24050	24050	24050	24050	0
69	20240604	172400	98130532800	24050	24050	24050	24050	0
70	20240604	172300	98130532800	24050	24050	24050	24050	0
71	20240604	172200	98130532800	24050	24050	24050	24050	0
72	20240604	172100	98130532800	24050	24050	24050	24050	0
73	20240604	172000	98130532800	24050	24050	24050	24050	0
74	20240604	171900	98130532800	24050	24050	24050	24050	0
75	20240604	171800	98130532800	24050	24050	24050	24050	0
76	20240604	171700	98130532800	24050	24050	24050	24050	0
77	20240604	171600	98130532800	24050	24050	24050	24050	0
78	20240604	171500	98130532800	24050	24050	24050	24050	0
79	20240604	171400	98130532800	24050	24050	24050	24050	0
80	20240604	171300	98130532800	24050	24050	24050	24050	0
81	20240604	171200	98130532800	24050	24050	24050	24050	0
82	20240604	171100	98130532800	24050	24050	24050	24050	0
83	20240604	171000	98130532800	24050	24050	24050	24050	0
84	20240604	170900	98130532800	24050	24050	24050	24050	0
85	20240604	170800	98130532800	24050	24050	24050	24050	0
86	20240604	170700	98130532800	24050	24050	24050	24050	0
87	20240604	170600	98130532800	24050	24050	24050	24050	0
88	20240604	170500	98130532800	24050	24050	24050	24050	0
89	20240604	170400	98130532800	24050	24050	24050	24050	0
90	20240604	170300	98130532800	24050	24050	24050	24050	0
91	20240604	170200	98130532800	24050	24050	24050	24050	0
92	20240604	170100	98130532800	24050	24050	24050	24050	12155
93	20240604	170000	98130532800	24050	24050	24050	24050	0
94	20240604	165900	98130532800	24050	24050	24050	24050	0
95	20240604	165800	98130532800	24050	24050	24050	24050	0
96	20240604	165700	98130532800	24050	24050	24050	24050	0
97	20240604	165600	98130532800	24050	24050	24050	24050	0
98	20240604	165500	98130532800	24050	24050	24050	24050	0
99	20240604	165400	98130532800	24050	24050	24050	24050	0
100	20240604	165300	98130532800	24050	24050	24050	24050	0
101	20240604	165200	98130532800	24050	24050	24050	24050	0
102	20240604	165100	98130532800	24050	24050	24050	24050	0
103	20240604	165000	98130532800	24050	24050	24050	24050	0
104	20240604	164900	98130532800	24050	24050	24050	24050	0
105	20240604	164800	98130532800	24050	24050	24050	24050	0
106	20240604	164700	98130532800	24050	24050	24050	24050	0
107	20240604	164600	98130532800	24050	24050	24050	24050	0
108	20240604	164500	98130532800	24050	24050	24050	24050	0
109	20240604	164400	98130532800	24050	24050	24050	24050	0
110	20240604	164300	98130532800	24050	24050	24050	24050	0
111	20240604	164200	98130532800	24050	24050	24050	24050	0
112	20240604	164100	98130532800	24050	24050	24050	24050	0
113	20240604	164000	98130532800	24050	24050	24050	24050	0
114	20240604	163900	98130532800	24050	24050	24050	24050	0
115	20240604	163800	98130532800	24050	24050	24050	24050	0
116	20240604	163700	98130532800	24050	24050	24050	24050	0
117	20240604	163600	98130532800	24050	24050	24050	24050	0
118	20240604	163500	98130532800	24050	24050	24050	24050	0
119	20240604	163400	98130532800	24050	24050	24050	24050	0
120	20240604	163300	98130532800	24050	24050	24050	24050	0
121	20240604	163200	98130532800	24050	24050	24050	24050	0
122	20240604	163100	98130532800	24050	24050	24050	24050	12155
123	20240604	163000	98130532800	24050	24050	24050	24050	0
124	20240604	162900	98130532800	24050	24050	24050	24050	0
125	20240604	162800	98130532800	24050	24050	24050	24050	0
126	20240604	162700	98130532800	24050	24050	24050	24050	0
127	20240604	162600	98130532800	24050	24050	24050	24050	0
128	20240604	162500	98130532800	24050	24050	24050	24050	0
129	20240604	162400	98130532800	24050	24050	24050	24050	0
130	20240604	162300	98130532800	24050	24050	24050	24050	0
131	20240604	162200	98130532800	24050	24050	24050	24050	0
132	20240604	162100	98130532800	24050	24050	24050	24050	0
133	20240604	162000	98130532800	24050	24050	24050	24050	0
134	20240604	161900	98130532800	24050	24050	24050	24050	0
135	20240604	161800	98130532800	24050	24050	24050	24050	0
136	20240604	161700	98130532800	24050	24050	24050	24050	0
137	20240604	161600	98130532800	24050	24050	24050	24050	0
138	20240604	161500	98130532800	24050	24050	24050	24050	0
139	20240604	161400	98130532800	24050	24050	24050	24050	0
140	20240604	161300	98130532800	24050	24050	24050	24050	0
141	20240604	161200	98130532800	24050	24050	24050	24050	0
142	20240604	161100	98130532800	24050	24050	24050	24050	0
143	20240604	161000	98130532800	24050	24050	24050	24050	0
144	20240604	160900	98130532800	24050	24050	24050	24050	0
145	20240604	160800	98130532800	24050	24050	24050	24050	0
146	20240604	160700	98130532800	24050	24050	24050	24050	0
147	20240604	160600	98130532800	24050	24050	24050	24050	0
148	20240604	160500	98130532800	24050	24050	24050	24050	0
149	20240604	160400	98130532800	24050	24050	24050	24050	0
150	20240604	160300	98130532800	24050	24050	24050	24050	0
151	20240604	160200	98130532800	24050	24050	24050	24050	0
152	20240604	160100	98130532800	24050	24050	24050	24050	12155
153	20240604	160000	98130532800	24050	24050	24050	24050	0
154	20240604	155900	98130532800	24050	24050	24050	24050	0
155	20240604	155800	98130532800	24050	24050	24050	24050	0
156	20240604	155700	98130532800	24050	24050	24050	24050	0
157	20240604	155600	98130532800	24050	24050	24050	24050	0
158	20240604	155500	98130532800	24050	24050	24050	24050	0
159	20240604	155400	98130532800	24050	24050	24050	24050	0
160	20240604	155300	98130532800	24050	24050	24050	24050	0
161	20240604	155200	98130532800	24050	24050	24050	24050	0
162	20240604	155100	98130532800	24050	24050	24050	24050	0
163	20240604	155000	98130532800	24050	24050	24050	24050	0
164	20240604	154900	98130532800	24050	24050	24050	24050	0
165	20240604	154800	98130532800	24050	24050	24050	24050	0
166	20240604	154700	98130532800	24050	24050	24050	24050	0
167	20240604	154600	98130532800	24050	24050	24050	24050	0
168	20240604	154500	98130532800	24050	24050	24050	24050	0
169	20240604	154400	98130532800	24050	24050	24050	24050	0
170	20240604	154300	98130532800	24050	24050	24050	24050	0
171	20240604	154200	98130532800	24050	24050	24050	24050	0
172	20240604	154100	98130532800	24050	24050	24050	24050	0
173	20240604	154000	98130532800	24050	24050	24050	24050	0
174	20240604	153900	98130532800	24050	24050	24050	24050	0
175	20240604	153800	98130532800	24050	24050	24050	24050	0
176	20240604	153700	98130532800	24050	24050	24050	24050	0
177	20240604	153600	98130532800	24050	24050	24050	24050	0
178	20240604	153500	98130532800	24050	24050	24050	24050	0
179	20240604	153400	98130532800	24050	24050	24050	24050	0
180	20240604	153300	98130532800	24050	24050	24050	24050	0
181	20240604	153200	98130532800	24050	24050	24050	24050	0
182	20240604	153100	98130532800	24050	24050	24050	24050	12155
183	20240604	153000	98130532800	24050	24050	24050	24050	12155
184	20240604	152900	97838205050	23800	23800	23800	23800	0
185	20240604	152800	97838205050	23800	23800	23800	23800	0
186	20240604	152700	97838205050	23800	23800	23800	23800	0
187	20240604	152600	97838205050	23800	23800	23800	23800	0
188	20240604	152500	97838205050	23800	23800	23800	23800	0
189	20240604	152400	97838205050	23800	23800	23800	23800	0
190	20240604	152300	97838205050	23800	23800	23800	23800	0
191	20240604	152200	97838205050	23800	23800	23800	23800	0
192	20240604	152100	97838205050	23800	23800	23800	23800	0
193	20240604	152000	97838205050	23800	23800	23800	23800	0
194	20240604	151900	97838205050	23800	23500	23800	23500	6550
195	20240604	151800	97683138900	23500	23550	23550	23300	4991
196	20240604	151700	97566150350	23450	23950	23950	23250	11505
197	20240604	151600	97294647000	23950	24000	24000	23900	2720
198	20240604	151500	97229531150	23950	24000	24000	23850	3194
199	20240604	151400	97153138950	23950	24100	24100	23900	5520
200	20240604	151300	97020552450	24100	24250	24250	24050	1105
201	20240604	151200	96993914700	24250	24150	24250	24050	3786
202	20240604	151100	96902502850	24100	24200	24200	24050	1070
203	20240604	151000	96876668600	24200	24300	24300	24050	2107
204	20240604	150900	96825700100	24300	24350	24350	24150	1047
205	20240604	150800	96800310150	24350	24400	24500	24350	2070
206	20240604	150700	96749772850	24450	24350	24500	24250	2934
207	20240604	150600	96678236850	24300	24000	24300	23800	7242
208	20240604	150500	96504020900	24000	24000	24150	24000	3965
209	20240604	150400	96408824100	23950	24100	24250	23950	2980
210	20240604	150300	96336989200	24150	24300	24300	23900	7983
211	20240604	150200	96144880050	24300	24150	24450	24150	7086
212	20240604	150100	95972474700	24100	24650	24750	24100	4485
213	20240604	150000	95862935550	24750	24800	24800	24700	1598
214	20240604	145900	95823372750	24750	24850	24950	24750	1666
215	20240604	145800	95781950200	24850	24950	24950	24850	1199
216	20240604	145700	95752108350	24900	24850	25000	24850	4815
217	20240604	145600	95632063600	24800	24650	24900	24600	4847
218	20240604	145500	95512056350	24650	24750	24800	24650	2656
219	20240604	145400	95446388900	24800	24850	24950	24750	2102
220	20240604	145300	95394212450	24850	24750	25000	24750	2254
221	20240604	145200	95338099300	24750	24700	24800	24600	3127
222	20240604	145100	95260859700	24750	24900	24900	24750	4749
223	20240604	145000	95142887650	24850	25200	25250	24850	5226
224	20240604	144900	95011587600	25200	25200	25400	25150	10435
225	20240604	144800	94748271050	25200	24900	25200	24900	5306
226	20240604	144700	94615287200	24800	24800	25000	24750	5991
227	20240604	144600	94466388400	24850	24500	25200	24400	22719
228	20240604	144500	93900328950	24550	24200	24550	24200	6977
229	20240604	144400	93730289250	24250	24300	24350	24200	2882
230	20240604	144300	93660279800	24300	24150	24300	24100	5351
231	20240604	144200	93530974350	24150	24250	24300	24100	10169
232	20240604	144100	93285114350	24200	24000	24300	24000	12862
233	20240604	144000	92974007050	24000	24000	24000	23750	11000
234	20240604	143900	92711516950	24050	23850	24250	23700	10761
235	20240604	143800	92453596950	23850	23750	24000	23550	24263
236	20240604	143700	91876676450	23750	23600	24050	23250	30911
237	20240604	143600	91148324100	23600	24200	24200	23450	23077
238	20240604	143500	90602227450	24200	24100	24400	24100	10181
239	20240604	143400	90355343500	24200	24200	24350	24100	16985
240	20240604	143300	89944155200	24200	24700	24750	24150	19569
241	20240604	143200	89467016500	24700	24800	24850	24650	11400
242	20240604	143100	89184803050	24850	24850	24850	24850	0
243	20240604	143000	89184803050	24850	24900	24950	24850	3458
244	20240604	142900	89098822800	24950	25000	25100	24850	5002
245	20240604	142800	88974152300	25050	25100	25200	25000	2523
246	20240604	142700	88910905650	25150	25000	25200	24950	2298
247	20240604	142600	88853284800	24950	25000	25100	24950	3049
248	20240604	142500	88777077850	25050	25250	25250	25000	4409
249	20240604	142400	88666341050	25250	25150	25350	25050	5587
250	20240604	142300	88525500700	25100	25150	25300	24850	21537
251	20240604	142200	87986837050	25150	25400	25450	25100	6084
252	20240604	142100	87832902750	25400	25450	25500	25400	7551
253	20240604	142000	87640980750	25450	25300	25600	25250	8595
254	20240604	141900	87422436900	25300	25650	25650	25300	4720
255	20240604	141800	87302068850	25600	25850	25850	25600	7193
256	20240604	141700	87116769750	25850	25950	25950	25850	1387
257	20240604	141600	87080823800	25950	26000	26050	25950	1004
258	20240604	141500	87054733950	26000	26000	26050	25900	2599
259	20240604	141400	86987224100	26000	26000	26050	26000	665
260	20240604	141300	86969932050	25900	25950	25950	25850	3075
261	20240604	141200	86890327100	25950	26150	26150	25950	2477
262	20240604	141100	86825856700	26150	26150	26150	26100	1319
263	20240604	141000	86791372200	26150	26150	26200	26150	588
264	20240604	140900	86775981800	26150	26250	26250	26150	1186
265	20240604	140800	86744882100	26150	26200	26250	26150	1258
266	20240604	140700	86711938650	26200	26150	26200	26150	452
267	20240604	140600	86700118150	26150	26150	26200	26150	1051
268	20240604	140500	86672621000	26150	26100	26200	26100	1099
269	20240604	140400	86643880150	26100	26100	26200	26100	1525
270	20240604	140300	86604008550	26150	26150	26150	26100	1853
271	20240604	140200	86555608200	26150	26000	26150	25950	1890
272	20240604	140100	86506350050	26000	25900	26050	25800	6386
273	20240604	140000	86341162750	25900	26050	26100	25900	6878
274	20240604	135900	86162251650	26050	26100	26150	26050	3199
275	20240604	135800	86078828000	26100	26200	26250	26100	5753
276	20240604	135700	85928298900	26200	26350	26350	26200	2436
277	20240604	135600	85864298650	26400	26400	26400	26300	848
278	20240604	135500	85841971250	26350	26450	26450	26350	1144
279	20240604	135400	85811767900	26450	26600	26600	26450	832
280	20240604	135300	85789716000	26600	26550	26650	26550	897
281	20240604	135200	85765862000	26600	26500	26650	26500	1853
282	20240604	135100	85716635250	26450	26300	26450	26300	1443
283	20240604	135000	85678565850	26300	26400	26400	26300	1644
284	20240604	134900	85635305650	26400	26500	26550	26400	2860
285	20240604	134800	85559709450	26500	26450	26550	26400	2480
286	20240604	134700	85494023100	26450	26200	26450	26200	4426
287	20240604	134600	85377495000	26200	26200	26300	26100	4759
288	20240604	134500	85252830850	26200	26400	26450	26100	8586
289	20240604	134400	85027556250	26400	26300	26500	26250	3857
290	20240604	134300	84925711950	26350	26750	26750	26200	7758
291	20240604	134200	84720085450	26750	26750	26800	26700	1346
292	20240604	134100	84684078800	26750	26800	26800	26750	2571
293	20240604	134000	84615225650	26800	26950	26950	26800	2028
294	20240604	133900	84560699600	26950	27100	27100	26950	1480
295	20240604	133800	84520723250	27100	27100	27100	27050	838
296	20240604	133700	84498036450	27100	27100	27150	27100	781
297	20240604	133600	84476871300	27100	27200	27200	27100	536
298	20240604	133500	84462328700	27200	27150	27250	26950	1964
299	20240604	133400	84409156250	27200	27150	27250	27150	693
300	20240604	133300	84390310750	27150	27050	27150	27050	1183
301	20240604	133200	84358278150	27100	27200	27200	27050	4509
302	20240604	133100	84235894100	27200	27350	27350	27150	5864
303	20240604	133000	84076103200	27400	27400	27400	27400	771
304	20240604	132900	84054977800	27400	27450	27450	27350	1652
305	20240604	132800	84009738600	27500	27400	27500	27400	2257
306	20240604	132700	83947884050	27350	27400	27400	27350	630
307	20240604	132600	83930644800	27350	27400	27400	27350	828
308	20240604	132500	83907963650	27450	27550	27550	27400	720
309	20240604	132400	83888178600	27550	27350	27550	27350	1132
310	20240604	132300	83857151500	27350	27400	27450	27350	777
311	20240604	132200	83835865200	27400	27450	27500	27350	2558
312	20240604	132100	83765760500	27450	27450	27550	27450	1122
313	20240604	132000	83734900100	27450	27600	27650	27450	3851
314	20240604	131900	83628914900	27650	27650	27650	27550	1636
315	20240604	131800	83583764700	27650	27550	27650	27500	2427
316	20240604	131700	83516850700	27550	27550	27550	27500	761
317	20240604	131600	83495885450	27500	27600	27600	27500	1548
318	20240604	131500	83453243000	27600	27650	27650	27450	2803
319	20240604	131400	83375953600	27650	27450	27650	27350	3352
320	20240604	131300	83283853600	27500	27450	27500	27400	1556
321	20240604	131200	83241162000	27400	27450	27450	27350	1805
322	20240604	131100	83191708450	27400	27550	27550	27400	1446
323	20240604	131000	83151992900	27550	27350	27550	27300	4398
324	20240604	130900	83031359150	27350	27450	27450	27350	1766
325	20240604	130800	82982959150	27450	27450	27500	27250	3558
326	20240604	130700	82885629850	27500	27600	27600	27450	5688
327	20240604	130600	82728935450	27600	27650	27700	27550	3654
328	20240604	130500	82627968650	27600	27700	27750	27550	6426
329	20240604	130400	82450130000	27700	27650	27850	27600	14393
330	20240604	130300	82050743550	27650	27350	27650	27350	8389
331	20240604	130200	81819967650	27350	27300	27400	27300	2962
332	20240604	130100	81738977300	27300	27250	27350	27250	1889
333	20240604	130000	81687400450	27250	27200	27250	27150	981
334	20240604	125900	81660689100	27200	27300	27300	27150	1651
335	20240604	125800	81615760300	27300	27250	27300	27250	1301
336	20240604	125700	81580268000	27300	27150	27350	27150	6127
337	20240604	125600	81413190300	27100	27050	27100	27050	1184
338	20240604	125500	81381125300	27000	27000	27100	27000	1529
339	20240604	125400	81339771600	27000	27000	27000	26950	203
340	20240604	125300	81334294200	27000	26850	27000	26850	1076
341	20240604	125200	81305303750	26900	26900	26900	26800	954
342	20240604	125100	81279681050	26900	26950	26950	26850	546
343	20240604	125000	81264990600	26950	26950	27000	26900	998
344	20240604	124900	81238141950	26900	27050	27100	26900	884
345	20240604	124800	81214295250	27050	27050	27100	27050	584
346	20240604	124700	81198492400	27050	26950	27050	26950	1376
347	20240604	124600	81161311500	26950	27000	27000	26850	660
348	20240604	124500	81143518050	27050	27100	27100	27050	632
349	20240604	124400	81126422350	27050	27150	27150	27050	1314
350	20240604	124300	81090809300	27150	27200	27250	27150	916
351	20240604	124200	81065882150	27250	27250	27300	27200	1459
352	20240604	124100	81026142450	27250	27100	27300	27050	5407
353	20240604	124000	80878994800	27100	27050	27100	27000	1340
354	20240604	123900	80842716000	27050	26950	27050	26850	1986
355	20240604	123800	80789166950	26950	26900	26950	26900	56
356	20240604	123700	80787657900	26950	26900	27000	26850	1487
357	20240604	123600	80747575400	26900	26850	26900	26800	797
358	20240604	123500	80726189450	26850	26750	26850	26750	651
359	20240604	123400	80708763450	26800	26750	26850	26750	512
360	20240604	123300	80695057450	26800	26750	26900	26750	1407
361	20240604	123200	80657315550	26800	26750	26800	26750	158
362	20240604	123100	80653086950	26750	26800	26800	26750	542
363	20240604	123000	80638587850	26800	26850	26900	26800	1572
364	20240604	122900	80596401000	26850	26800	26850	26800	198
365	20240604	122800	80591092150	26800	26750	26800	26700	1520
366	20240604	122700	80550446250	26750	26750	26750	26700	640
367	20240604	122600	80533327500	26700	26650	26750	26650	1926
368	20240604	122500	80481882500	26650	26650	26700	26650	1149
369	20240604	122400	80451261300	26700	26800	26800	26650	2401
370	20240604	122300	80387090400	26850	26850	26900	26700	865
371	20240604	122200	80363956550	26900	26950	26950	26700	3057
372	20240604	122100	80282106950	26950	26900	26950	26850	482
373	20240604	122000	80269139600	26900	26750	26950	26750	1236
374	20240604	121900	80235940200	26750	27050	27100	26750	6426
375	20240604	121800	80062940000	27050	27150	27150	27050	757
376	20240604	121700	80042423650	27150	27150	27150	27100	579
377	20240604	121600	80026730200	27150	27150	27150	27050	404
378	20240604	121500	80015783500	27150	27150	27150	27050	732
379	20240604	121400	79995932200	27100	27050	27200	26950	2454
380	20240604	121300	79929410300	27050	27000	27050	26950	1135
381	20240604	121200	79898810550	27000	27150	27150	27000	617
382	20240604	121100	79882123100	27100	27100	27150	27100	905
383	20240604	121000	79857584250	27100	27100	27150	27050	1262
384	20240604	120900	79823378850	27150	27150	27150	27100	1262
385	20240604	120800	79789153600	27100	27150	27150	27100	853
386	20240604	120700	79766016900	27150	27200	27200	27100	1333
387	20240604	120600	79729804850	27200	27150	27200	27150	494
388	20240604	120500	79716392500	27150	27100	27150	27050	2058
389	20240604	120400	79660613200	27100	27100	27100	27000	1281
390	20240604	120300	79625936950	27100	27050	27100	27050	909
391	20240604	120200	79601319650	27050	27050	27100	27000	167
392	20240604	120100	79596801600	27100	26950	27100	26950	1733
393	20240604	120000	79549874300	26950	26900	26950	26850	1300
394	20240604	115900	79514950100	26900	26950	27000	26900	1821
395	20240604	115800	79465948650	26950	27000	27000	26900	1242
396	20240604	115700	79432452300	27050	27100	27100	27000	2421
397	20240604	115600	79366941150	27100	27150	27250	27050	8268
398	20240604	115500	79142376300	27150	26900	27150	26900	5424
399	20240604	115400	78995823100	27000	26800	27000	26800	1625
400	20240604	115300	78952128750	26850	26800	26850	26800	361
401	20240604	115200	78942445300	26850	26850	26850	26800	558
402	20240604	115100	78927481650	26850	26800	26850	26800	173
403	20240604	115000	78922843000	26850	26750	26850	26750	447
404	20240604	114900	78910871000	26850	26800	26950	26700	1142
405	20240604	114800	78880219700	26750	26750	26800	26700	628
406	20240604	114700	78863441800	26700	26750	26800	26700	1344
407	20240604	114600	78827506100	26700	26750	26750	26700	1761
408	20240604	114500	78780468750	26700	26800	26850	26700	2314
409	20240604	114400	78718562150	26800	26900	26950	26800	2530
410	20240604	114300	78650554100	27000	26850	27000	26800	520
411	20240604	114200	78636579100	26850	26950	27000	26850	1290
412	20240604	114100	78601838700	27000	27000	27000	26750	1695
413	20240604	114000	78556240950	27000	26850	27000	26850	321
414	20240604	113900	78547577600	27000	26950	27000	26700	3142
415	20240604	113800	78463060300	26950	27000	27000	26900	715
416	20240604	113700	78443792900	27000	26900	27150	26900	3058
417	20240604	113600	78361096400	26900	26750	26950	26700	4698
418	20240604	113500	78235225900	26750	26800	26850	26750	2626
419	20240604	113400	78164906250	26800	26850	26850	26750	3138
420	20240604	113300	78080791250	26850	26800	26950	26800	570
421	20240604	113200	78065452600	26800	26950	26950	26800	1821
422	20240604	113100	78016502050	26900	26750	26950	26750	1875
423	20240604	113000	77966232400	26750	26850	26900	26750	5055
424	20240604	112900	77830708700	26850	26950	27050	26850	4034
425	20240604	112800	77722045650	26950	27000	27100	26950	1657
426	20240604	112700	77677269100	27000	26950	27100	26950	1451
427	20240604	112600	77638137400	27000	27100	27100	26950	3353
428	20240604	112500	77547556250	27100	27250	27250	26950	1519
429	20240604	112400	77506498050	27200	27350	27350	27200	1673
430	20240604	112300	77460910650	27350	27400	27400	27300	614
431	20240604	112200	77444113400	27400	27450	27450	27400	1851
432	20240604	112100	77393356200	27400	27300	27400	27300	658
433	20240604	112000	77375369450	27300	27400	27400	27300	938
434	20240604	111900	77349741800	27400	27150	27450	27150	1870
435	20240604	111800	77298623450	27250	27200	27250	27000	1568
436	20240604	111700	77256131450	27200	27300	27300	27100	962
437	20240604	111600	77229967200	27300	27300	27300	27150	2333
438	20240604	111500	77166479750	27250	27250	27350	27200	630
439	20240604	111400	77149288400	27200	27250	27350	27200	1596
440	20240604	111300	77105848750	27350	27400	27450	27300	1272
441	20240604	111200	77071062850	27400	27400	27500	27400	430
442	20240604	111100	77059266550	27400	27450	27550	27400	2841
443	20240604	111000	76981256350	27400	27350	27450	27250	3253
444	20240604	110900	76892183450	27350	27250	27350	27150	4418
445	20240604	110800	76771788700	27200	27250	27350	27200	2011
446	20240604	110700	76717035550	27250	27300	27300	27200	1242
447	20240604	110600	76683183600	27300	27500	27500	27250	5698
448	20240604	110500	76527195950	27450	27400	27500	27350	3454
449	20240604	110400	76432435850	27400	27450	27550	27350	6690
450	20240604	110300	76248832150	27450	27550	27600	27400	5999
451	20240604	110200	76083934750	27600	27650	27650	27550	3697
452	20240604	110100	75981932650	27650	27500	27700	27500	11067
453	20240604	110000	75675987700	27500	27350	27550	27350	4102
454	20240604	105900	75563366600	27350	27000	27600	27000	13624
455	20240604	105800	75189989500	27200	27050	27200	26900	5768
456	20240604	105700	75034177000	27050	27100	27300	27050	10135
457	20240604	105600	74758734050	27150	27000	27150	27000	6472
458	20240604	105500	74583358700	27050	26900	27100	26850	3531
459	20240604	105400	74488067250	26850	26950	27050	26750	3016
460	20240604	105300	74407156900	26950	27000	27150	26750	14986
461	20240604	105200	74002296300	26950	26850	27000	26700	8942
462	20240604	105100	73761718050	26800	26600	26800	26550	7435
463	20240604	105000	73563498200	26600	26600	26650	26400	5134
464	20240604	104900	73427382350	26600	26550	26650	26550	3209
465	20240604	104800	73342078900	26550	26500	26600	26400	1734
466	20240604	104700	73296167250	26450	26500	26600	26400	6235
467	20240604	104600	73131153950	26450	26500	26500	26400	6725
468	20240604	104500	72953183200	26500	26250	26550	26250	9199
469	20240604	104400	72710545650	26250	26200	26300	26050	6196
470	20240604	104300	72548173250	26200	25850	26300	25850	9900
471	20240604	104200	72289806900	25850	25950	26000	25800	8562
472	20240604	104100	72067923900	26000	26250	26350	25850	8005
473	20240604	104000	71858587400	26250	26150	26250	25800	18469
474	20240604	103900	71377929750	26150	26100	26250	26100	6056
475	20240604	103800	71219319400	26250	26400	26450	26050	10806
476	20240604	103700	70935442250	26400	26400	26450	26350	2009
477	20240604	103600	70882378100	26400	26650	26650	26300	12477
478	20240604	103500	70552589800	26650	26350	26650	26300	7581
479	20240604	103400	70352011800	26350	26000	26500	25950	21107
480	20240604	103300	69797553450	26000	26550	26600	25750	35797
481	20240604	103200	68863504050	26550	26850	26850	26450	14889
482	20240604	103100	68467304300	26800	27000	27000	26800	5000
483	20240604	103000	68333017650	26800	27100	27100	26800	5491
484	20240604	102900	68184913200	27100	27150	27200	26950	9592
485	20240604	102800	67925491400	27200	27150	27300	27000	14222
486	20240604	102700	67540239900	27150	27400	27450	27100	14483
487	20240604	102600	67145538800	27400	27550	27550	27350	9122
488	20240604	102500	66895477450	27550	27650	27700	27550	3614
489	20240604	102400	66795660650	27650	27800	27800	27650	1658
490	20240604	102300	66749701150	27800	27900	27900	27750	1520
491	20240604	102200	66707431900	27850	27800	27900	27800	2728
492	20240604	102100	66631462400	27850	27850	27900	27800	1084
493	20240604	102000	66601295000	27850	27800	27900	27750	2573
494	20240604	101900	66529716600	27800	27800	27850	27600	3362
495	20240604	101800	66436584250	27800	27900	27950	27800	3202
496	20240604	101700	66347289900	27950	27950	28000	27850	3081
497	20240604	101600	66261187350	27950	27650	28000	27600	6667
498	20240604	101500	66076208000	27650	27650	27750	27650	1546
499	20240604	101400	66033408750	27650	27750	27750	27600	2067
500	20240604	101300	65976224500	27750	27800	27800	27600	3609
501	20240604	101200	65876277900	27750	27750	27900	27700	7238
502	20240604	101100	65674976000	27700	27600	27900	27400	9874
503	20240604	101000	65403073150	27600	27400	27900	27400	10343
504	20240604	100900	65117325750	27450	28050	28100	27400	21589
505	20240604	100800	64521323650	28050	28150	28200	28000	10995
506	20240604	100700	64212819300	28150	28300	28400	28150	2634
507	20240604	100600	64138377100	28350	28350	28400	28250	3918
508	20240604	100500	64027529550	28350	28100	28450	28100	6944
509	20240604	100400	63830714350	28150	28150	28200	28100	5323
510	20240604	100300	63680937950	28200	28450	28450	28100	8664
511	20240604	100200	63436248000	28450	28500	28550	28400	6632
512	20240604	100100	63247309700	28500	28500	28650	28450	7097
513	20240604	100000	63044467950	28500	28400	28500	28400	3607
514	20240604	095900	62941845100	28450	28550	28550	28400	5697
515	20240604	095800	62779725150	28550	28650	28700	28450	17790
516	20240604	095700	62271227600	28600	28600	28700	28400	17977
517	20240604	095600	61757475050	28600	28150	28750	28100	40051
518	20240604	095500	60615971950	28150	27900	28200	27800	16928
519	20240604	095400	60142466200	27850	28100	28100	27800	12494
520	20240604	095300	59793777250	28100	28300	28300	28000	13345
521	20240604	095200	59418548650	28300	28500	28500	28200	10367
522	20240604	095100	59125070750	28500	28550	28600	28400	4061
523	20240604	095000	59009361650	28400	28550	28600	28150	17267
524	20240604	094900	58520108000	28600	28600	28650	28500	5947
525	20240604	094800	58350267250	28550	28300	28850	28300	18498
526	20240604	094700	57819800850	28250	28250	28350	28150	6915
527	20240604	094600	57624682400	28250	28550	28700	28250	23243
528	20240604	094500	56960823550	28550	28250	28650	28200	15096
529	20240604	094400	56530939150	28150	28450	28550	28050	17486
530	20240604	094300	56034834800	28550	28200	28600	28150	17863
531	20240604	094200	55528747150	28150	27600	28300	27550	23364
532	20240604	094100	54873846400	27550	27600	27800	27550	6860
533	20240604	094000	54684153100	27650	27950	27950	27550	13917
534	20240604	093900	54299431600	27950	27650	27950	27650	19531
535	20240604	093800	53756362100	27700	27500	27750	27450	13907
536	20240604	093700	53371277050	27450	27750	27800	27050	18889
537	20240604	093600	52853666550	27700	28200	28250	27650	17167
538	20240604	093500	52373455150	28200	27850	28250	27750	20569
539	20240604	093400	51798954200	27900	27750	27950	27350	19609
540	20240604	093300	51257898950	27700	27850	27900	27200	33070
541	20240604	093200	50350801600	27900	28850	28900	27800	17755
542	20240604	093100	49846368450	28850	28750	29000	28600	37722
543	20240604	093000	48760233650	28750	27600	28800	27600	60726
544	20240604	092900	47054748000	27100	27100	27100	27100	0
545	20240604	092800	47054748000	27100	27550	27800	27100	23609
546	20240604	092700	46408776350	27550	29150	29550	27450	47289
547	20240604	092600	45044317100	29200	30300	30300	28600	57440
548	20240604	092500	43358699950	30300	30550	30650	30300	24812
549	20240604	092400	42603004250	30600	30500	30600	30450	15638
550	20240604	092300	42125434700	30550	30550	30750	30400	23810
551	20240604	092200	41395911850	30550	30350	30600	30300	22976
552	20240604	092100	40696753200	30400	30600	30650	30350	20359
553	20240604	092000	40076200300	30600	30350	30750	30200	26664
554	20240604	091900	39263038100	30300	31050	31100	30250	57191
555	20240604	091800	37500946200	31050	30600	31050	30450	69848
556	20240604	091700	35349767250	30650	30100	30700	30050	89238
557	20240604	091600	32639270100	29950	29950	29950	29950	0
558	20240604	091500	32639270100	29950	29800	29950	29750	35093
559	20240604	091400	31590633850	29800	29200	29800	29150	70541
560	20240604	091300	29510286300	29200	29300	29550	29100	38892
561	20240604	091200	28369896650	29250	28700	29400	28650	38922
562	20240604	091100	27240491750	28750	29500	29500	28550	58788
563	20240604	091000	25532387550	29400	29600	29700	29150	60865
564	20240604	090900	23742734300	29600	28500	29800	28500	101785
565	20240604	090800	20774325200	28500	28650	28950	28200	94675
566	20240604	090700	18073241700	28600	27600	28900	27350	148473
567	20240604	090600	13904540150	27500	27250	27600	26750	76325
568	20240604	090500	11829231550	26550	26550	26550	26550	0
569	20240604	090400	11829231550	26550	26150	26550	26050	75265
570	20240604	090300	9843777300	26050	25800	26250	25450	105840
571	20240604	090200	7112083650	25750	24850	26000	24800	118252
572	20240604	090100	4099973850	24850	24700	25400	24000	85083
573	20240604	090000	1991971750	24750	24150	24750	23350	80874