KissMeData/051600/min/candle-20240604.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240604	193300	7017693450	35650	35650	35650	35650	6531
3	20240604	193200	7017693450	35650	35650	35650	35650	0
4	20240604	193100	7017693450	35650	35650	35650	35650	0
5	20240604	193000	7017693450	35650	35650	35650	35650	0
6	20240604	192900	7017693450	35650	35650	35650	35650	0
7	20240604	192800	7017693450	35650	35650	35650	35650	0
8	20240604	192700	7017693450	35650	35650	35650	35650	0
9	20240604	192600	7017693450	35650	35650	35650	35650	0
10	20240604	192500	7017693450	35650	35650	35650	35650	0
11	20240604	192400	7017693450	35650	35650	35650	35650	0
12	20240604	192300	7017693450	35650	35650	35650	35650	0
13	20240604	192200	7017693450	35650	35650	35650	35650	0
14	20240604	192100	7017693450	35650	35650	35650	35650	0
15	20240604	192000	7017693450	35650	35650	35650	35650	0
16	20240604	191900	7017693450	35650	35650	35650	35650	0
17	20240604	191800	7017693450	35650	35650	35650	35650	0
18	20240604	191700	7017693450	35650	35650	35650	35650	0
19	20240604	191600	7017693450	35650	35650	35650	35650	0
20	20240604	191500	7017693450	35650	35650	35650	35650	0
21	20240604	191400	7017693450	35650	35650	35650	35650	0
22	20240604	191300	7017693450	35650	35650	35650	35650	0
23	20240604	191200	7017693450	35650	35650	35650	35650	0
24	20240604	191100	7017693450	35650	35650	35650	35650	0
25	20240604	191000	7017693450	35650	35650	35650	35650	0
26	20240604	190900	7017693450	35650	35650	35650	35650	0
27	20240604	190800	7017693450	35650	35650	35650	35650	0
28	20240604	190700	7017693450	35650	35650	35650	35650	0
29	20240604	190600	7017693450	35650	35650	35650	35650	0
30	20240604	190500	7017693450	35650	35650	35650	35650	0
31	20240604	190400	7017693450	35650	35650	35650	35650	0
32	20240604	190300	7017693450	35650	35650	35650	35650	6531
33	20240604	190200	7017693450	35650	35650	35650	35650	0
34	20240604	190100	7017693450	35650	35650	35650	35650	0
35	20240604	190000	7017693450	35650	35650	35650	35650	0
36	20240604	185900	7017693450	35650	35650	35650	35650	0
37	20240604	185800	7017693450	35650	35650	35650	35650	0
38	20240604	185700	7017693450	35650	35650	35650	35650	0
39	20240604	185600	7017693450	35650	35650	35650	35650	0
40	20240604	185500	7017693450	35650	35650	35650	35650	0
41	20240604	185400	7017693450	35650	35650	35650	35650	0
42	20240604	185300	7017693450	35650	35650	35650	35650	0
43	20240604	185200	7017693450	35650	35650	35650	35650	0
44	20240604	185100	7017693450	35650	35650	35650	35650	0
45	20240604	185000	7017693450	35650	35650	35650	35650	0
46	20240604	184900	7017693450	35650	35650	35650	35650	0
47	20240604	184800	7017693450	35650	35650	35650	35650	0
48	20240604	184700	7017693450	35650	35650	35650	35650	0
49	20240604	184600	7017693450	35650	35650	35650	35650	0
50	20240604	184500	7017693450	35650	35650	35650	35650	0
51	20240604	184400	7017693450	35650	35650	35650	35650	0
52	20240604	184300	7017693450	35650	35650	35650	35650	0
53	20240604	184200	7017693450	35650	35650	35650	35650	0
54	20240604	184100	7017693450	35650	35650	35650	35650	0
55	20240604	184000	7017693450	35650	35650	35650	35650	0
56	20240604	183900	7017693450	35650	35650	35650	35650	0
57	20240604	183800	7017693450	35650	35650	35650	35650	0
58	20240604	183700	7017693450	35650	35650	35650	35650	0
59	20240604	183600	7017693450	35650	35650	35650	35650	0
60	20240604	183500	7017693450	35650	35650	35650	35650	0
61	20240604	183400	7017693450	35650	35650	35650	35650	0
62	20240604	183300	7017693450	35650	35650	35650	35650	6531
63	20240604	183200	7017693450	35650	35650	35650	35650	0
64	20240604	183100	7017693450	35650	35650	35650	35650	0
65	20240604	183000	7017693450	35650	35650	35650	35650	0
66	20240604	182900	7017693450	35650	35650	35650	35650	0
67	20240604	182800	7017693450	35650	35650	35650	35650	0
68	20240604	182700	7017693450	35650	35650	35650	35650	0
69	20240604	182600	7017693450	35650	35650	35650	35650	0
70	20240604	182500	7017693450	35650	35650	35650	35650	0
71	20240604	182400	7017693450	35650	35650	35650	35650	0
72	20240604	182300	7017693450	35650	35650	35650	35650	0
73	20240604	182200	7017693450	35650	35650	35650	35650	0
74	20240604	182100	7017693450	35650	35650	35650	35650	0
75	20240604	182000	7017693450	35650	35650	35650	35650	0
76	20240604	181900	7017693450	35650	35650	35650	35650	0
77	20240604	181800	7017693450	35650	35650	35650	35650	0
78	20240604	181700	7017693450	35650	35650	35650	35650	0
79	20240604	181600	7017693450	35650	35650	35650	35650	0
80	20240604	181500	7017693450	35650	35650	35650	35650	0
81	20240604	181400	7017693450	35650	35650	35650	35650	0
82	20240604	181300	7017693450	35650	35650	35650	35650	0
83	20240604	181200	7017693450	35650	35650	35650	35650	0
84	20240604	181100	7017693450	35650	35650	35650	35650	0
85	20240604	181000	7017693450	35650	35650	35650	35650	0
86	20240604	180900	7017693450	35650	35650	35650	35650	0
87	20240604	180800	7017693450	35650	35650	35650	35650	0
88	20240604	180700	7017693450	35650	35650	35650	35650	0
89	20240604	180600	7017693450	35650	35650	35650	35650	0
90	20240604	180500	7017693450	35650	35650	35650	35650	0
91	20240604	180400	7017693450	35650	35650	35650	35650	0
92	20240604	180300	7017693450	35650	35650	35650	35650	6531
93	20240604	180200	7017693450	35650	35650	35650	35650	0
94	20240604	180100	7017693450	35650	35650	35650	35650	0
95	20240604	180000	7017693450	35650	35650	35650	35650	0
96	20240604	175900	7017693450	35650	35650	35650	35650	0
97	20240604	175800	7017693450	35650	35650	35650	35650	0
98	20240604	175700	7017693450	35650	35650	35650	35650	0
99	20240604	175600	7017693450	35650	35650	35650	35650	0
100	20240604	175500	7017693450	35650	35650	35650	35650	0
101	20240604	175400	7017693450	35650	35650	35650	35650	0
102	20240604	175300	7017693450	35650	35650	35650	35650	0
103	20240604	175200	7017693450	35650	35650	35650	35650	0
104	20240604	175100	7017693450	35650	35650	35650	35650	0
105	20240604	175000	7017693450	35650	35650	35650	35650	0
106	20240604	174900	7017693450	35650	35650	35650	35650	0
107	20240604	174800	7017693450	35650	35650	35650	35650	0
108	20240604	174700	7017693450	35650	35650	35650	35650	0
109	20240604	174600	7017693450	35650	35650	35650	35650	0
110	20240604	174500	7017693450	35650	35650	35650	35650	0
111	20240604	174400	7017693450	35650	35650	35650	35650	0
112	20240604	174300	7017693450	35650	35650	35650	35650	0
113	20240604	174200	7017693450	35650	35650	35650	35650	0
114	20240604	174100	7017693450	35650	35650	35650	35650	0
115	20240604	174000	7017693450	35650	35650	35650	35650	0
116	20240604	173900	7017693450	35650	35650	35650	35650	0
117	20240604	173800	7017693450	35650	35650	35650	35650	0
118	20240604	173700	7017693450	35650	35650	35650	35650	0
119	20240604	173600	7017693450	35650	35650	35650	35650	0
120	20240604	173500	7017693450	35650	35650	35650	35650	0
121	20240604	173400	7017693450	35650	35650	35650	35650	0
122	20240604	173300	7017693450	35650	35650	35650	35650	6531
123	20240604	173200	7017693450	35650	35650	35650	35650	0
124	20240604	173100	7017693450	35650	35650	35650	35650	0
125	20240604	173000	7017693450	35650	35650	35650	35650	0
126	20240604	172900	7017693450	35650	35650	35650	35650	0
127	20240604	172800	7017693450	35650	35650	35650	35650	0
128	20240604	172700	7017693450	35650	35650	35650	35650	0
129	20240604	172600	7017693450	35650	35650	35650	35650	0
130	20240604	172500	7017693450	35650	35650	35650	35650	0
131	20240604	172400	7017693450	35650	35650	35650	35650	0
132	20240604	172300	7017693450	35650	35650	35650	35650	0
133	20240604	172200	7017693450	35650	35650	35650	35650	0
134	20240604	172100	7017693450	35650	35650	35650	35650	0
135	20240604	172000	7017693450	35650	35650	35650	35650	0
136	20240604	171900	7017693450	35650	35650	35650	35650	0
137	20240604	171800	7017693450	35650	35650	35650	35650	0
138	20240604	171700	7017693450	35650	35650	35650	35650	0
139	20240604	171600	7017693450	35650	35650	35650	35650	0
140	20240604	171500	7017693450	35650	35650	35650	35650	0
141	20240604	171400	7017693450	35650	35650	35650	35650	0
142	20240604	171300	7017693450	35650	35650	35650	35650	0
143	20240604	171200	7017693450	35650	35650	35650	35650	0
144	20240604	171100	7017693450	35650	35650	35650	35650	0
145	20240604	171000	7017693450	35650	35650	35650	35650	0
146	20240604	170900	7017693450	35650	35650	35650	35650	0
147	20240604	170800	7017693450	35650	35650	35650	35650	0
148	20240604	170700	7017693450	35650	35650	35650	35650	0
149	20240604	170600	7017693450	35650	35650	35650	35650	0
150	20240604	170500	7017693450	35650	35650	35650	35650	0
151	20240604	170400	7017693450	35650	35650	35650	35650	0
152	20240604	170300	7017693450	35650	35650	35650	35650	6531
153	20240604	170200	7017693450	35650	35650	35650	35650	0
154	20240604	170100	7017693450	35650	35650	35650	35650	0
155	20240604	170000	7017693450	35650	35650	35650	35650	0
156	20240604	165900	7017693450	35650	35650	35650	35650	0
157	20240604	165800	7017693450	35650	35650	35650	35650	0
158	20240604	165700	7017693450	35650	35650	35650	35650	0
159	20240604	165600	7017693450	35650	35650	35650	35650	0
160	20240604	165500	7017693450	35650	35650	35650	35650	0
161	20240604	165400	7017693450	35650	35650	35650	35650	0
162	20240604	165300	7017693450	35650	35650	35650	35650	0
163	20240604	165200	7017693450	35650	35650	35650	35650	0
164	20240604	165100	7017693450	35650	35650	35650	35650	0
165	20240604	165000	7017693450	35650	35650	35650	35650	0
166	20240604	164900	7017693450	35650	35650	35650	35650	0
167	20240604	164800	7017693450	35650	35650	35650	35650	0
168	20240604	164700	7017693450	35650	35650	35650	35650	0
169	20240604	164600	7017693450	35650	35650	35650	35650	0
170	20240604	164500	7017693450	35650	35650	35650	35650	0
171	20240604	164400	7017693450	35650	35650	35650	35650	0
172	20240604	164300	7017693450	35650	35650	35650	35650	0
173	20240604	164200	7017693450	35650	35650	35650	35650	0
174	20240604	164100	7017693450	35650	35650	35650	35650	0
175	20240604	164000	7017693450	35650	35650	35650	35650	0
176	20240604	163900	7017693450	35650	35650	35650	35650	0
177	20240604	163800	7017693450	35650	35650	35650	35650	0
178	20240604	163700	7017693450	35650	35650	35650	35650	0
179	20240604	163600	7017693450	35650	35650	35650	35650	0
180	20240604	163500	7017693450	35650	35650	35650	35650	0
181	20240604	163400	7017693450	35650	35650	35650	35650	0
182	20240604	163300	7017693450	35650	35650	35650	35650	6531
183	20240604	163200	7017693450	35650	35650	35650	35650	0
184	20240604	163100	7017693450	35650	35650	35650	35650	0
185	20240604	163000	7017693450	35650	35650	35650	35650	0
186	20240604	162900	7017693450	35650	35650	35650	35650	0
187	20240604	162800	7017693450	35650	35650	35650	35650	0
188	20240604	162700	7017693450	35650	35650	35650	35650	0
189	20240604	162600	7017693450	35650	35650	35650	35650	0
190	20240604	162500	7017693450	35650	35650	35650	35650	0
191	20240604	162400	7017693450	35650	35650	35650	35650	0
192	20240604	162300	7017693450	35650	35650	35650	35650	0
193	20240604	162200	7017693450	35650	35650	35650	35650	0
194	20240604	162100	7017693450	35650	35650	35650	35650	0
195	20240604	162000	7017693450	35650	35650	35650	35650	0
196	20240604	161900	7017693450	35650	35650	35650	35650	0
197	20240604	161800	7017693450	35650	35650	35650	35650	0
198	20240604	161700	7017693450	35650	35650	35650	35650	0
199	20240604	161600	7017693450	35650	35650	35650	35650	0
200	20240604	161500	7017693450	35650	35650	35650	35650	0
201	20240604	161400	7017693450	35650	35650	35650	35650	0
202	20240604	161300	7017693450	35650	35650	35650	35650	0
203	20240604	161200	7017693450	35650	35650	35650	35650	0
204	20240604	161100	7017693450	35650	35650	35650	35650	0
205	20240604	161000	7017693450	35650	35650	35650	35650	0
206	20240604	160900	7017693450	35650	35650	35650	35650	0
207	20240604	160800	7017693450	35650	35650	35650	35650	0
208	20240604	160700	7017693450	35650	35650	35650	35650	0
209	20240604	160600	7017693450	35650	35650	35650	35650	0
210	20240604	160500	7017693450	35650	35650	35650	35650	0
211	20240604	160400	7017693450	35650	35650	35650	35650	0
212	20240604	160300	7017693450	35650	35650	35650	35650	6531
213	20240604	160200	7017693450	35650	35650	35650	35650	0
214	20240604	160100	7017693450	35650	35650	35650	35650	0
215	20240604	160000	7017693450	35650	35650	35650	35650	0
216	20240604	155900	7017693450	35650	35650	35650	35650	0
217	20240604	155800	7017693450	35650	35650	35650	35650	0
218	20240604	155700	7017693450	35650	35650	35650	35650	0
219	20240604	155600	7017693450	35650	35650	35650	35650	0
220	20240604	155500	7017693450	35650	35650	35650	35650	0
221	20240604	155400	7017693450	35650	35650	35650	35650	0
222	20240604	155300	7017693450	35650	35650	35650	35650	0
223	20240604	155200	7017693450	35650	35650	35650	35650	0
224	20240604	155100	7017693450	35650	35650	35650	35650	0
225	20240604	155000	7017693450	35650	35650	35650	35650	0
226	20240604	154900	7017693450	35650	35650	35650	35650	0
227	20240604	154800	7017693450	35650	35650	35650	35650	0
228	20240604	154700	7017693450	35650	35650	35650	35650	0
229	20240604	154600	7017693450	35650	35650	35650	35650	0
230	20240604	154500	7017693450	35650	35650	35650	35650	0
231	20240604	154400	7017693450	35650	35650	35650	35650	0
232	20240604	154300	7017693450	35650	35650	35650	35650	0
233	20240604	154200	7017693450	35650	35650	35650	35650	0
234	20240604	154100	7017693450	35650	35650	35650	35650	0
235	20240604	154000	7017693450	35650	35650	35650	35650	0
236	20240604	153900	7017693450	35650	35650	35650	35650	0
237	20240604	153800	7017693450	35650	35650	35650	35650	0
238	20240604	153700	7017693450	35650	35650	35650	35650	0
239	20240604	153600	7017693450	35650	35650	35650	35650	0
240	20240604	153500	7017693450	35650	35650	35650	35650	0
241	20240604	153400	7017693450	35650	35650	35650	35650	0
242	20240604	153300	7017693450	35650	35650	35650	35650	6531
243	20240604	153200	7017693450	35650	35650	35650	35650	0
244	20240604	153100	7017693450	35650	35650	35650	35650	0
245	20240604	153000	7017693450	35650	35650	35650	35650	6531
246	20240604	152900	6784863300	35650	35650	35650	35650	0
247	20240604	152800	6784863300	35650	35650	35650	35650	0
248	20240604	152700	6784863300	35650	35650	35650	35650	0
249	20240604	152600	6784863300	35650	35650	35650	35650	0
250	20240604	152500	6784863300	35650	35650	35650	35650	0
251	20240604	152400	6784863300	35650	35650	35650	35650	0
252	20240604	152300	6784863300	35650	35650	35650	35650	0
253	20240604	152200	6784863300	35650	35650	35650	35650	0
254	20240604	152100	6784863300	35650	35650	35650	35650	0
255	20240604	152000	6784863300	35650	35650	35650	35650	0
256	20240604	151900	6784863300	35650	35700	35750	35650	396
257	20240604	151800	6770725950	35700	35700	35750	35700	141
258	20240604	151700	6765692050	35700	35650	35750	35650	264
259	20240604	151600	6756269300	35700	35700	35750	35650	814
260	20240604	151500	6727209250	35700	35700	35750	35700	458
261	20240604	151400	6710856900	35700	35700	35750	35700	109
262	20240604	151300	6706963350	35700	35750	35750	35700	208
263	20240604	151200	6699536650	35700	35700	35750	35650	295
264	20240604	151100	6689005100	35700	35700	35750	35650	258
265	20240604	151000	6679793000	35700	35700	35750	35650	2115
266	20240604	150900	6604287300	35750	35700	35750	35700	718
267	20240604	150800	6578654100	35700	35700	35750	35700	84
268	20240604	150700	6575654850	35750	35750	35750	35700	340
269	20240604	150600	6563501400	35750	35750	35750	35700	178
270	20240604	150500	6557140950	35700	35700	35750	35700	117
271	20240604	150400	6552962050	35750	35700	35750	35700	349
272	20240604	150300	6540494650	35750	35700	35750	35700	88
273	20240604	150200	6537352000	35700	35750	35750	35700	171
274	20240604	150100	6531240150	35700	35750	35750	35700	160
275	20240604	150000	6525523750	35750	35750	35800	35750	1128
276	20240604	145900	6485196450	35750	35750	35800	35750	124
277	20240604	145800	6480762650	35750	35800	35800	35750	169
278	20240604	145700	6474715250	35800	35750	35800	35750	255
279	20240604	145600	6465597350	35750	35800	35800	35750	204
280	20240604	145500	6458301150	35750	35750	35800	35750	453
281	20240604	145400	6442089900	35750	35750	35800	35750	105
282	20240604	145300	6438335650	35750	35750	35800	35750	186
283	20240604	145200	6431686000	35750	35750	35750	35750	322
284	20240604	145100	6420174500	35750	35750	35800	35750	99
285	20240604	145000	6416634300	35750	35750	35800	35750	301
286	20240604	144900	6405870850	35750	35750	35750	35750	105
287	20240604	144800	6402117100	35750	35750	35800	35750	34
288	20240604	144700	6400900800	35800	35800	35800	35750	27
289	20240604	144600	6399935300	35750	35750	35750	35750	62
290	20240604	144500	6397718800	35750	35750	35750	35750	592
291	20240604	144400	6376554800	35750	35750	35800	35750	69
292	20240604	144300	6374085900	35750	35750	35750	35750	22
293	20240604	144200	6373299400	35750	35800	35800	35750	1072
294	20240604	144100	6334932750	35800	35800	35850	35800	131
295	20240604	144000	6330242600	35800	35800	35850	35800	169
296	20240604	143900	6324192150	35750	35800	35800	35750	91
297	20240604	143800	6320938400	35800	35800	35800	35750	897
298	20240604	143700	6288860050	35750	35750	35750	35750	22
299	20240604	143600	6288073550	35750	35800	35850	35750	1085
300	20240604	143500	6249229700	35800	35800	35850	35800	69
301	20240604	143400	6246759400	35800	35800	35850	35800	118
302	20240604	143300	6242534500	35850	35800	35850	35800	66
303	20240604	143200	6240171050	35850	35900	35900	35800	183
304	20240604	143100	6233618250	35800	35800	35900	35800	675
305	20240604	143000	6209452300	35800	35850	35850	35800	679
306	20240604	142900	6185113850	35800	35850	35850	35800	172
307	20240604	142800	6178952150	35800	35850	35850	35800	82
308	20240604	142700	6176014850	35800	35850	35850	35800	89
309	20240604	142600	6172828550	35850	35800	35850	35800	60
310	20240604	142500	6170678850	35800	35800	35800	35800	80
311	20240604	142400	6167814850	35800	35850	35850	35800	18
312	20240604	142300	6167170350	35800	35800	35850	35800	79
313	20240604	142200	6164342100	35800	35800	35900	35800	100
314	20240604	142100	6160760400	35800	35800	35850	35800	583
315	20240604	142000	6139863750	35800	35800	35850	35800	475
316	20240604	141900	6122843650	35850	35850	35850	35800	806
317	20240604	141800	6093954750	35850	35800	35850	35800	74
318	20240604	141700	6091305350	35800	35850	35850	35800	66
319	20240604	141600	6088940350	35850	35800	35850	35800	63
320	20240604	141500	6086684900	35850	35850	35850	35800	67
321	20240604	141400	6084285800	35850	35850	35850	35800	196
322	20240604	141300	6077266800	35850	35800	35850	35800	136
323	20240604	141200	6072396100	35850	35800	35850	35800	207
324	20240604	141100	6064985250	35800	35850	35850	35800	101
325	20240604	141000	6061368850	35850	35800	35850	35800	458
326	20240604	140900	6044958000	35800	35850	35900	35800	366
327	20240604	140800	6031840100	35850	35900	35900	35850	45
328	20240604	140700	6030226800	35900	35800	35900	35800	454
329	20240604	140600	6013951250	35850	35800	35850	35800	112
330	20240604	140500	6009936250	35800	35750	35800	35750	245
331	20240604	140400	6001166950	35750	35800	35800	35750	285
332	20240604	140300	5990975900	35850	35750	35850	35750	135
333	20240604	140200	5986142950	35750	35750	35750	35750	82
334	20240604	140100	5983211450	35750	35800	35800	35750	226
335	20240604	140000	5975129600	35750	35800	35800	35750	142
336	20240604	135900	5970046750	35800	35800	35800	35800	283
337	20240604	135800	5959915350	35750	35750	35800	35750	323
338	20240604	135700	5948355550	35750	35800	35800	35750	24
339	20240604	135600	5947497450	35750	35700	35750	35700	84
340	20240604	135500	5944498250	35700	35750	35800	35700	355
341	20240604	135400	5931817700	35700	35800	35800	35700	546
342	20240604	135300	5912320350	35700	35750	35750	35700	697
343	20240604	135200	5887424850	35750	35850	35850	35700	1107
344	20240604	135100	5847844850	35750	35750	35850	35700	5866
345	20240604	135000	5638244950	35750	35800	35850	35750	1210
346	20240604	134900	5594952100	35850	35800	35850	35800	1503
347	20240604	134800	5541119600	35900	35800	35900	35800	295
348	20240604	134700	5530554100	35800	35900	35900	35800	5205
349	20240604	134600	5343960400	35900	35900	35900	35850	15
350	20240604	134500	5343422300	35850	35900	35900	35850	607
351	20240604	134400	5321631200	35900	35900	35950	35900	112
352	20240604	134300	5317610350	35950	35900	35950	35900	19
353	20240604	134200	5316927400	35900	35950	35950	35900	10
354	20240604	134100	5316568300	35900	35900	35950	35900	146
355	20240604	134000	5311326750	35900	35900	35950	35900	220
356	20240604	133900	5303423550	35950	35900	35950	35900	1628
357	20240604	133800	5244898300	35900	35900	35900	35900	10
358	20240604	133700	5244539300	35950	35950	35950	35900	87
359	20240604	133600	5241415900	35950	35900	35950	35900	45
360	20240604	133500	5239800250	35900	35900	35900	35900	103
361	20240604	133400	5236102550	35950	35900	35950	35850	143
362	20240604	133300	5230972650	35900	35850	35900	35850	296
363	20240604	133200	5220351000	35850	35900	35950	35850	697
364	20240604	133100	5195328750	35900	35900	35900	35900	52
365	20240604	133000	5193461950	35900	35950	35950	35900	137
366	20240604	132900	5188543400	35950	35900	35950	35900	55
367	20240604	132800	5186568850	35900	35950	35950	35900	112
368	20240604	132700	5182548000	35900	35900	35950	35900	64
369	20240604	132600	5180250000	35950	35950	35950	35900	65
370	20240604	132500	5177916150	35950	35900	35950	35900	130
371	20240604	132400	5173248850	35900	35850	35900	35850	36
372	20240604	132300	5171958100	35850	35850	35900	35850	38
373	20240604	132200	5170595750	35900	35900	35900	35850	118
374	20240604	132100	5166364550	35850	35850	35900	35850	260
375	20240604	132000	5157043000	35850	35850	35900	35850	1099
376	20240604	131900	5117593850	35900	35850	35900	35850	323
377	20240604	131800	5106008150	35900	35850	35900	35850	28
378	20240604	131700	5105004100	35850	35850	35850	35850	17
379	20240604	131600	5104394650	35850	35900	35900	35850	129
380	20240604	131500	5099764900	35900	35900	35900	35850	48
381	20240604	131400	5098044000	35850	35900	35900	35850	22
382	20240604	131300	5097255000	35900	35900	35900	35850	46
383	20240604	131200	5095605500	35850	35950	35950	35850	141
384	20240604	131100	5090549750	35900	35900	35950	35900	194
385	20240604	131000	5083585100	35900	35900	35950	35900	95
386	20240604	130900	5080174550	35900	35850	35900	35850	341
387	20240604	130800	5067943950	35900	35850	35900	35850	97
388	20240604	130700	5064464450	35900	35900	35900	35850	115
389	20240604	130600	5060336350	35900	35900	35900	35850	135
390	20240604	130500	5055492250	35850	35900	35900	35850	201
391	20240604	130400	5048281600	35850	35900	35900	35850	71
392	20240604	130300	5045736150	35850	35900	35900	35850	44
393	20240604	130200	5044156600	35900	35900	35950	35900	240
394	20240604	130100	5035530600	35900	35850	35900	35850	417
395	20240604	130000	5020563800	35850	35850	35900	35850	88
396	20240604	125900	5017408750	35850	35900	35900	35850	34
397	20240604	125800	5016189800	35900	35900	35900	35850	49
398	20240604	125700	5014431800	35950	35900	35950	35850	228
399	20240604	125600	5006246200	35900	35900	35900	35900	82
400	20240604	125500	5003302400	35900	35900	35950	35900	52
401	20240604	125400	5001435500	35900	35900	35900	35900	236
402	20240604	125300	4992963100	35900	35900	35900	35900	90
403	20240604	125200	4989732100	35900	35950	35950	35900	40
404	20240604	125100	4988296050	35900	35900	35900	35900	110
405	20240604	125000	4984347050	35900	35950	35950	35900	73
406	20240604	124900	4981726000	35950	35900	36000	35900	744
407	20240604	124800	4954979200	35900	35950	35950	35900	40
408	20240604	124700	4953541300	35900	35950	35950	35900	294
409	20240604	124600	4942972400	35950	35900	35950	35900	102
410	20240604	124500	4939310300	35900	35900	35900	35900	434
411	20240604	124400	4923729700	35900	35900	35900	35900	26
412	20240604	124300	4922796300	35900	35900	35950	35900	305
413	20240604	124200	4911844950	35850	35850	35900	35850	83
414	20240604	124100	4908869300	35900	35850	35900	35850	137
415	20240604	124000	4903957750	35850	35900	35900	35850	1004
416	20240604	123900	4867962100	35850	35850	35900	35850	2601
417	20240604	123800	4774716200	35850	35850	35900	35850	59
418	20240604	123700	4772600450	35850	35900	35900	35850	111
419	20240604	123600	4768620950	35850	35850	35850	35850	80
420	20240604	123500	4765752950	35850	35900	35900	35850	119
421	20240604	123400	4761486600	35850	35900	35900	35850	59
422	20240604	123300	4759371150	35850	35850	35900	35850	50
423	20240604	123200	4757577050	35850	35900	35900	35850	95
424	20240604	123100	4754168650	35900	35900	35950	35900	97
425	20240604	123000	4750686300	35900	35900	35950	35900	114
426	20240604	122900	4746591050	35950	35900	35950	35900	19
427	20240604	122800	4745908550	35900	35900	35950	35900	89
428	20240604	122700	4742713300	35950	35900	35950	35900	32
429	20240604	122600	4741564450	35900	35900	35900	35900	2
430	20240604	122500	4741492650	35900	35900	35950	35900	65
431	20240604	122400	4739158350	35950	35900	35950	35900	55
432	20240604	122300	4737183600	35950	35900	35950	35900	1021
433	20240604	122200	4700479050	35950	35900	35950	35900	23
434	20240604	122100	4699653250	35900	35900	35950	35900	319
435	20240604	122000	4688201100	35900	35900	35900	35900	114
436	20240604	121900	4684108500	35900	35950	35950	35900	14
437	20240604	121800	4683605700	35950	35900	35950	35900	56
438	20240604	121700	4681594650	35900	35900	35950	35900	63
439	20240604	121600	4679332600	35950	35950	35950	35900	33
440	20240604	121500	4678146300	35900	35900	35900	35900	130
441	20240604	121400	4673479300	35900	35900	35900	35900	198
442	20240604	121300	4666371100	35950	35950	35950	35950	226
443	20240604	121200	4658246400	35950	35900	35950	35900	285
444	20240604	121100	4648014150	35900	35900	35950	35900	122
445	20240604	121000	4643633800	35900	35850	35950	35850	484
446	20240604	120900	4626255900	35850	35850	35850	35850	178
447	20240604	120800	4619874600	35850	35850	35850	35850	136
448	20240604	120700	4614999000	35900	35850	35900	35850	33
449	20240604	120600	4613815850	35850	35900	35900	35850	56
450	20240604	120500	4611808200	35850	35850	35850	35800	20
451	20240604	120400	4611091300	35800	35850	35850	35800	207
452	20240604	120300	4603673600	35850	35850	35850	35800	64
453	20240604	120200	4601381550	35850	35850	35900	35850	74
454	20240604	120100	4598728600	35850	35900	35950	35850	178
455	20240604	120000	4592344900	35900	35950	35950	35900	122
456	20240604	115900	4587964050	35900	35800	35950	35800	2347
457	20240604	115800	4503679000	35850	35800	35850	35800	192
458	20240604	115700	4496798750	35850	35850	35850	35800	34
459	20240604	115600	4495581300	35850	35800	35850	35800	150
460	20240604	115500	4490209900	35800	35850	35900	35800	254
461	20240604	115400	4481105150	35850	35850	35900	35800	53
462	20240604	115300	4479204700	35850	35800	35900	35800	37
463	20240604	115200	4477879200	35800	35850	35850	35800	199
464	20240604	115100	4470752800	35850	35850	35900	35850	92
465	20240604	115000	4467454550	35850	35850	35850	35800	45
466	20240604	114900	4465842450	35850	35800	35900	35800	58
467	20240604	114800	4463763500	35800	35850	35850	35800	66
468	20240604	114700	4461400550	35800	35850	35850	35800	38
469	20240604	114600	4460040050	35850	35800	35850	35800	174
470	20240604	114500	4453802850	35800	35850	35850	35800	185
471	20240604	114400	4447175900	35800	35750	35850	35750	161
472	20240604	114300	4441407050	35850	35750	35850	35750	255
473	20240604	114200	4432288200	35750	35750	35850	35750	248
474	20240604	114100	4423418700	35750	35700	35850	35700	621
475	20240604	114000	4401213750	35700	35750	35750	35700	63
476	20240604	113900	4398963700	35750	35750	35750	35700	67
477	20240604	113800	4396568500	35700	35700	35750	35700	414
478	20240604	113700	4381771900	35750	35700	35750	35700	119
479	20240604	113600	4377520150	35700	35700	35750	35700	22
480	20240604	113500	4376734250	35750	35700	35750	35700	51
481	20240604	113400	4374912200	35750	35700	35750	35700	229
482	20240604	113300	4366729300	35750	35750	35750	35700	93
483	20240604	113200	4363405500	35700	35700	35750	35700	130
484	20240604	113100	4358763350	35700	35750	35750	35700	270
485	20240604	113000	4349115350	35750	35750	35750	35700	383
486	20240604	112900	4335433800	35750	35750	35750	35700	156
487	20240604	112800	4329859450	35700	35750	35750	35700	54
488	20240604	112700	4327929400	35750	35700	35800	35700	115
489	20240604	112600	4323818850	35700	35700	35800	35700	318
490	20240604	112500	4312453950	35750	35700	35750	35700	101
491	20240604	112400	4308844750	35750	35750	35750	35700	31
492	20240604	112300	4307737050	35750	35750	35750	35700	144
493	20240604	112200	4302594350	35700	35750	35800	35700	838
494	20240604	112100	4272641700	35750	35800	35800	35750	1131
495	20240604	112000	4232202400	35800	35800	35800	35750	113
496	20240604	111900	4228162400	35800	35800	35850	35750	602
497	20240604	111800	4206614900	35850	35850	35850	35800	60
498	20240604	111700	4204464250	35800	35800	35850	35800	107
499	20240604	111600	4200633600	35800	35850	35850	35800	100
500	20240604	111500	4197053050	35850	35800	35850	35800	173
501	20240604	111400	4190858500	35800	35850	35850	35800	26
502	20240604	111300	4189927000	35850	35800	35850	35800	70
503	20240604	111200	4187419350	35850	35800	35850	35800	209
504	20240604	111100	4179934250	35800	35800	35900	35800	920
505	20240604	111000	4146958000	35800	35800	35850	35750	34
506	20240604	110900	4145740750	35750	35800	35800	35750	368
507	20240604	110800	4132572000	35800	35750	35800	35700	1501
508	20240604	110700	4078911650	35700	35700	35750	35700	112
509	20240604	110600	4074908100	35700	35750	35750	35700	204
510	20240604	110500	4067618000	35750	35750	35800	35750	1804
511	20240604	110400	4003122850	35750	35800	35800	35750	75
512	20240604	110300	4000440850	35750	35750	35800	35750	44
513	20240604	110200	3998867800	35800	35750	35800	35750	146
514	20240604	110100	3993645000	35750	35850	35850	35750	343
515	20240604	110000	3981372050	35800	35800	35850	35750	691
516	20240604	105900	3956633650	35750	35800	35900	35750	291
517	20240604	105800	3946228500	35850	35850	35850	35800	146
518	20240604	105700	3940999900	35850	35750	35900	35750	1400
519	20240604	105600	3890869450	35750	35750	35750	35750	78
520	20240604	105500	3888080950	35750	35750	35750	35750	874
521	20240604	105400	3856835450	35750	35700	35800	35700	489
522	20240604	105300	3839354600	35750	35700	35750	35700	173
523	20240604	105200	3833173050	35700	35700	35750	35700	212
524	20240604	105100	3825604100	35700	35750	35800	35700	381
525	20240604	105000	3811994000	35750	35750	35750	35750	365
526	20240604	104900	3798945250	35750	35700	35750	35700	514
527	20240604	104800	3780575400	35700	35750	35750	35700	117
528	20240604	104700	3776397600	35700	35750	35750	35700	391
529	20240604	104600	3762432650	35750	35750	35750	35700	502
530	20240604	104500	3744489250	35750	35750	35750	35700	346
531	20240604	104400	3732136600	35700	35700	35750	35700	269
532	20240604	104300	3722522050	35750	35750	35750	35700	622
533	20240604	104200	3700297400	35750	35700	35750	35700	401
534	20240604	104100	3685980400	35700	35750	35750	35700	1151
535	20240604	104000	3644843950	35750	35750	35800	35700	412
536	20240604	103900	3630119450	35750	35750	35750	35700	1337
537	20240604	103800	3582340350	35700	35750	35750	35700	392
538	20240604	103700	3568344650	35700	35750	35750	35700	1323
539	20240604	103600	3521061700	35750	35800	35800	35750	212
540	20240604	103500	3513482100	35750	35750	35800	35750	134
541	20240604	103400	3508691350	35750	35750	35750	35700	1176
542	20240604	103300	3466674800	35750	35800	35900	35700	4866
543	20240604	103200	3292545200	35800	35900	35900	35800	2983
544	20240604	103100	3185610200	35850	35900	35900	35850	59
545	20240604	103000	3183493950	35900	35900	35900	35850	14
546	20240604	102900	3182991450	35900	35850	35900	35850	355
547	20240604	102800	3170263950	35850	35850	35900	35850	80
548	20240604	102700	3167395650	35850	35900	35950	35850	4252
549	20240604	102600	3014770800	35950	35950	35950	35950	53
550	20240604	102500	3012865450	35950	35950	35950	35900	343
551	20240604	102400	3000538200	35900	35900	35950	35900	39
552	20240604	102300	2999137950	35900	35900	35950	35900	131
553	20240604	102200	2994434050	35900	35900	35950	35900	286
554	20240604	102100	2984162450	35900	35950	35950	35900	195
555	20240604	102000	2977157850	35950	35900	35950	35900	8
556	20240604	101900	2976870300	35950	35950	35950	35900	259
557	20240604	101800	2967571450	35900	35900	36000	35900	406
558	20240604	101700	2952979250	35950	35950	35950	35950	603
559	20240604	101600	2931301400	35950	35950	35950	35950	607
560	20240604	101500	2909479750	35900	35900	35950	35900	819
561	20240604	101400	2880073950	35950	35950	35950	35900	275
562	20240604	101300	2870196900	35950	35950	36000	35950	307
563	20240604	101200	2859159850	35950	35900	35950	35900	502
564	20240604	101100	2841121300	35900	35950	36000	35900	2372
565	20240604	101000	2755859600	36000	35950	36000	35950	54
566	20240604	100900	2753915700	36000	35950	36000	35950	2670
567	20240604	100800	2657797450	36000	36050	36050	35950	1177
568	20240604	100700	2615427850	36050	36050	36050	36000	37
569	20240604	100600	2614095150	36050	36000	36050	36000	1537
570	20240604	100500	2558760300	36050	36050	36050	36050	50
571	20240604	100400	2556957800	36050	36050	36050	36000	179
572	20240604	100300	2550506600	36050	36000	36050	36000	110
573	20240604	100200	2546544700	36050	36000	36050	36000	834
574	20240604	100100	2516520400	36000	36050	36050	36000	485
575	20240604	100000	2499036450	36050	36100	36100	36050	287
576	20240604	095900	2488689950	36050	36100	36100	36050	433
577	20240604	095800	2473079750	36100	36100	36100	36050	834
578	20240604	095700	2443013500	36050	36150	36150	36050	111
579	20240604	095600	2439006550	36150	36150	36150	36100	559
580	20240604	095500	2418820300	36100	36100	36150	36100	274
581	20240604	095400	2408928850	36100	36100	36100	36050	22
582	20240604	095300	2408135550	36050	36050	36100	36050	136
583	20240604	095200	2403227400	36050	36000	36250	36000	1144
584	20240604	095100	2361853150	36000	36050	36100	36000	237
585	20240604	095000	2353309050	36100	36050	36100	36000	414
586	20240604	094900	2338384650	36050	36000	36050	36000	393
587	20240604	094800	2324235550	36000	36050	36050	36000	81
588	20240604	094700	2321316200	36050	36050	36050	36000	1240
589	20240604	094600	2276674850	36100	36050	36100	36050	213
590	20240604	094500	2268995100	36050	36050	36100	36050	324
591	20240604	094400	2257314700	36000	36050	36100	36000	2354
592	20240604	094300	2172494800	36100	36050	36150	36050	284
593	20240604	094200	2162248200	36050	36050	36150	36050	2610
594	20240604	094100	2068040200	36050	36100	36100	36050	4735
595	20240604	094000	1897110900	36050	36100	36100	36050	378
596	20240604	093900	1883478650	36100	36150	36250	36050	652
597	20240604	093800	1859941900	36150	36150	36150	36100	174
598	20240604	093700	1853654450	36150	36100	36150	36100	25
599	20240604	093600	1852751800	36150	36150	36150	36100	38
600	20240604	093500	1851379150	36100	36050	36100	36050	130
601	20240604	093400	1846686400	36000	36050	36050	36000	300
602	20240604	093300	1835871550	36050	36050	36100	36000	1539
603	20240604	093200	1780390400	36100	36050	36100	36050	1445
604	20240604	093100	1728294000	36050	36050	36150	36050	1291
605	20240604	093000	1681692900	36100	36100	36100	36050	1614
606	20240604	092900	1623433300	36050	36050	36050	36000	1071
607	20240604	092800	1584834600	36050	36100	36100	36000	2166
608	20240604	092700	1506754800	36100	36100	36100	36050	1272
609	20240604	092600	1460876750	36050	36250	36250	36050	9252
610	20240604	092500	1126362800	36250	36250	36250	36200	834
611	20240604	092400	1096132500	36250	36250	36250	36200	209
612	20240604	092300	1088556350	36250	36250	36250	36200	728
613	20240604	092200	1062189850	36250	36200	36250	36200	603
614	20240604	092100	1040358550	36200	36200	36250	36200	761
615	20240604	092000	1012786350	36250	36200	36250	36200	829
616	20240604	091900	982771000	36200	36250	36300	36200	786
617	20240604	091800	954278300	36250	36350	36350	36250	1467
618	20240604	091700	901043250	36350	36400	36450	36200	3618
619	20240604	091600	769726150	36350	36350	36350	36350	247
620	20240604	091500	760747700	36350	36450	36550	36350	2631
621	20240604	091400	664973750	36450	36600	36600	36450	2071
622	20240604	091300	589433250	36600	36550	36600	36550	401
623	20240604	091200	574768200	36500	36450	36500	36450	1635
624	20240604	091100	515110000	36450	36550	36550	36450	3591
625	20240604	091000	384012350	36500	36650	36650	36500	1084
626	20240604	090900	344367150	36650	36750	36750	36600	444
627	20240604	090800	328081600	36750	36550	36800	36550	129
628	20240604	090700	323343200	36550	36550	36650	36550	150
629	20240604	090600	317848400	36550	36550	36750	36500	1291
630	20240604	090500	270634300	36550	36500	36600	36500	1017
631	20240604	090400	233459000	36500	36550	36550	36500	325
632	20240604	090300	221583300	36550	36700	36700	36550	126
633	20240604	090200	216971750	36700	36600	36800	36500	1747
634	20240604	090100	153020500	36550	36550	36600	36450	1092
635	20240604	090000	113145550	36700	36800	36800	36550	3065