KissMeData/092730/min/candle-20240605.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240605	200400	3791374350	29700	29700	29700	29700	1879
3	20240605	200300	3791374350	29700	29700	29700	29700	0
4	20240605	200200	3791374350	29700	29700	29700	29700	0
5	20240605	200100	3791374350	29700	29700	29700	29700	0
6	20240605	200000	3791374350	29700	29700	29700	29700	0
7	20240605	195900	3791374350	29700	29700	29700	29700	0
8	20240605	195800	3791374350	29700	29700	29700	29700	0
9	20240605	195700	3791374350	29700	29700	29700	29700	0
10	20240605	195600	3791374350	29700	29700	29700	29700	0
11	20240605	195500	3791374350	29700	29700	29700	29700	0
12	20240605	195400	3791374350	29700	29700	29700	29700	0
13	20240605	195300	3791374350	29700	29700	29700	29700	0
14	20240605	195200	3791374350	29700	29700	29700	29700	0
15	20240605	195100	3791374350	29700	29700	29700	29700	0
16	20240605	195000	3791374350	29700	29700	29700	29700	0
17	20240605	194900	3791374350	29700	29700	29700	29700	0
18	20240605	194800	3791374350	29700	29700	29700	29700	0
19	20240605	194700	3791374350	29700	29700	29700	29700	0
20	20240605	194600	3791374350	29700	29700	29700	29700	0
21	20240605	194500	3791374350	29700	29700	29700	29700	0
22	20240605	194400	3791374350	29700	29700	29700	29700	0
23	20240605	194300	3791374350	29700	29700	29700	29700	0
24	20240605	194200	3791374350	29700	29700	29700	29700	0
25	20240605	194100	3791374350	29700	29700	29700	29700	0
26	20240605	194000	3791374350	29700	29700	29700	29700	0
27	20240605	193900	3791374350	29700	29700	29700	29700	0
28	20240605	193800	3791374350	29700	29700	29700	29700	0
29	20240605	193700	3791374350	29700	29700	29700	29700	0
30	20240605	193600	3791374350	29700	29700	29700	29700	0
31	20240605	193500	3791374350	29700	29700	29700	29700	0
32	20240605	193400	3791374350	29700	29700	29700	29700	1879
33	20240605	193300	3791374350	29700	29700	29700	29700	0
34	20240605	193200	3791374350	29700	29700	29700	29700	0
35	20240605	193100	3791374350	29700	29700	29700	29700	0
36	20240605	193000	3791374350	29700	29700	29700	29700	0
37	20240605	192900	3791374350	29700	29700	29700	29700	0
38	20240605	192800	3791374350	29700	29700	29700	29700	0
39	20240605	192700	3791374350	29700	29700	29700	29700	0
40	20240605	192600	3791374350	29700	29700	29700	29700	0
41	20240605	192500	3791374350	29700	29700	29700	29700	0
42	20240605	192400	3791374350	29700	29700	29700	29700	0
43	20240605	192300	3791374350	29700	29700	29700	29700	0
44	20240605	192200	3791374350	29700	29700	29700	29700	0
45	20240605	192100	3791374350	29700	29700	29700	29700	0
46	20240605	192000	3791374350	29700	29700	29700	29700	0
47	20240605	191900	3791374350	29700	29700	29700	29700	0
48	20240605	191800	3791374350	29700	29700	29700	29700	0
49	20240605	191700	3791374350	29700	29700	29700	29700	0
50	20240605	191600	3791374350	29700	29700	29700	29700	0
51	20240605	191500	3791374350	29700	29700	29700	29700	0
52	20240605	191400	3791374350	29700	29700	29700	29700	0
53	20240605	191300	3791374350	29700	29700	29700	29700	0
54	20240605	191200	3791374350	29700	29700	29700	29700	0
55	20240605	191100	3791374350	29700	29700	29700	29700	0
56	20240605	191000	3791374350	29700	29700	29700	29700	0
57	20240605	190900	3791374350	29700	29700	29700	29700	0
58	20240605	190800	3791374350	29700	29700	29700	29700	0
59	20240605	190700	3791374350	29700	29700	29700	29700	0
60	20240605	190600	3791374350	29700	29700	29700	29700	0
61	20240605	190500	3791374350	29700	29700	29700	29700	0
62	20240605	190400	3791374350	29700	29700	29700	29700	1879
63	20240605	190300	3791374350	29700	29700	29700	29700	0
64	20240605	190200	3791374350	29700	29700	29700	29700	0
65	20240605	190100	3791374350	29700	29700	29700	29700	0
66	20240605	190000	3791374350	29700	29700	29700	29700	0
67	20240605	185900	3791374350	29700	29700	29700	29700	0
68	20240605	185800	3791374350	29700	29700	29700	29700	0
69	20240605	185700	3791374350	29700	29700	29700	29700	0
70	20240605	185600	3791374350	29700	29700	29700	29700	0
71	20240605	185500	3791374350	29700	29700	29700	29700	0
72	20240605	185400	3791374350	29700	29700	29700	29700	0
73	20240605	185300	3791374350	29700	29700	29700	29700	0
74	20240605	185200	3791374350	29700	29700	29700	29700	0
75	20240605	185100	3791374350	29700	29700	29700	29700	0
76	20240605	185000	3791374350	29700	29700	29700	29700	0
77	20240605	184900	3791374350	29700	29700	29700	29700	0
78	20240605	184800	3791374350	29700	29700	29700	29700	0
79	20240605	184700	3791374350	29700	29700	29700	29700	0
80	20240605	184600	3791374350	29700	29700	29700	29700	0
81	20240605	184500	3791374350	29700	29700	29700	29700	0
82	20240605	184400	3791374350	29700	29700	29700	29700	0
83	20240605	184300	3791374350	29700	29700	29700	29700	0
84	20240605	184200	3791374350	29700	29700	29700	29700	0
85	20240605	184100	3791374350	29700	29700	29700	29700	0
86	20240605	184000	3791374350	29700	29700	29700	29700	0
87	20240605	183900	3791374350	29700	29700	29700	29700	0
88	20240605	183800	3791374350	29700	29700	29700	29700	0
89	20240605	183700	3791374350	29700	29700	29700	29700	0
90	20240605	183600	3791374350	29700	29700	29700	29700	0
91	20240605	183500	3791374350	29700	29700	29700	29700	0
92	20240605	183400	3791374350	29700	29700	29700	29700	1879
93	20240605	183300	3791374350	29700	29700	29700	29700	0
94	20240605	183200	3791374350	29700	29700	29700	29700	0
95	20240605	183100	3791374350	29700	29700	29700	29700	0
96	20240605	183000	3791374350	29700	29700	29700	29700	0
97	20240605	182900	3791374350	29700	29700	29700	29700	0
98	20240605	182800	3791374350	29700	29700	29700	29700	0
99	20240605	182700	3791374350	29700	29700	29700	29700	0
100	20240605	182600	3791374350	29700	29700	29700	29700	0
101	20240605	182500	3791374350	29700	29700	29700	29700	0
102	20240605	182400	3791374350	29700	29700	29700	29700	0
103	20240605	182300	3791374350	29700	29700	29700	29700	0
104	20240605	182200	3791374350	29700	29700	29700	29700	0
105	20240605	182100	3791374350	29700	29700	29700	29700	0
106	20240605	182000	3791374350	29700	29700	29700	29700	0
107	20240605	181900	3791374350	29700	29700	29700	29700	0
108	20240605	181800	3791374350	29700	29700	29700	29700	0
109	20240605	181700	3791374350	29700	29700	29700	29700	0
110	20240605	181600	3791374350	29700	29700	29700	29700	0
111	20240605	181500	3791374350	29700	29700	29700	29700	0
112	20240605	181400	3791374350	29700	29700	29700	29700	0
113	20240605	181300	3791374350	29700	29700	29700	29700	0
114	20240605	181200	3791374350	29700	29700	29700	29700	0
115	20240605	181100	3791374350	29700	29700	29700	29700	0
116	20240605	181000	3791374350	29700	29700	29700	29700	0
117	20240605	180900	3791374350	29700	29700	29700	29700	0
118	20240605	180800	3791374350	29700	29700	29700	29700	0
119	20240605	180700	3791374350	29700	29700	29700	29700	0
120	20240605	180600	3791374350	29700	29700	29700	29700	0
121	20240605	180500	3791374350	29700	29700	29700	29700	0
122	20240605	180400	3791374350	29700	29700	29700	29700	1879
123	20240605	180300	3791374350	29700	29700	29700	29700	0
124	20240605	180200	3791374350	29700	29700	29700	29700	0
125	20240605	180100	3791374350	29700	29700	29700	29700	0
126	20240605	180000	3791374350	29700	29700	29700	29700	0
127	20240605	175900	3791374350	29700	29700	29700	29700	0
128	20240605	175800	3791374350	29700	29700	29700	29700	0
129	20240605	175700	3791374350	29700	29700	29700	29700	0
130	20240605	175600	3791374350	29700	29700	29700	29700	0
131	20240605	175500	3791374350	29700	29700	29700	29700	0
132	20240605	175400	3791374350	29700	29700	29700	29700	0
133	20240605	175300	3791374350	29700	29700	29700	29700	0
134	20240605	175200	3791374350	29700	29700	29700	29700	0
135	20240605	175100	3791374350	29700	29700	29700	29700	0
136	20240605	175000	3791374350	29700	29700	29700	29700	0
137	20240605	174900	3791374350	29700	29700	29700	29700	0
138	20240605	174800	3791374350	29700	29700	29700	29700	0
139	20240605	174700	3791374350	29700	29700	29700	29700	0
140	20240605	174600	3791374350	29700	29700	29700	29700	0
141	20240605	174500	3791374350	29700	29700	29700	29700	0
142	20240605	174400	3791374350	29700	29700	29700	29700	0
143	20240605	174300	3791374350	29700	29700	29700	29700	0
144	20240605	174200	3791374350	29700	29700	29700	29700	0
145	20240605	174100	3791374350	29700	29700	29700	29700	0
146	20240605	174000	3791374350	29700	29700	29700	29700	0
147	20240605	173900	3791374350	29700	29700	29700	29700	0
148	20240605	173800	3791374350	29700	29700	29700	29700	0
149	20240605	173700	3791374350	29700	29700	29700	29700	0
150	20240605	173600	3791374350	29700	29700	29700	29700	0
151	20240605	173500	3791374350	29700	29700	29700	29700	0
152	20240605	173400	3791374350	29700	29700	29700	29700	1879
153	20240605	173300	3791374350	29700	29700	29700	29700	0
154	20240605	173200	3791374350	29700	29700	29700	29700	0
155	20240605	173100	3791374350	29700	29700	29700	29700	0
156	20240605	173000	3791374350	29700	29700	29700	29700	0
157	20240605	172900	3791374350	29700	29700	29700	29700	0
158	20240605	172800	3791374350	29700	29700	29700	29700	0
159	20240605	172700	3791374350	29700	29700	29700	29700	0
160	20240605	172600	3791374350	29700	29700	29700	29700	0
161	20240605	172500	3791374350	29700	29700	29700	29700	0
162	20240605	172400	3791374350	29700	29700	29700	29700	0
163	20240605	172300	3791374350	29700	29700	29700	29700	0
164	20240605	172200	3791374350	29700	29700	29700	29700	0
165	20240605	172100	3791374350	29700	29700	29700	29700	0
166	20240605	172000	3791374350	29700	29700	29700	29700	0
167	20240605	171900	3791374350	29700	29700	29700	29700	0
168	20240605	171800	3791374350	29700	29700	29700	29700	0
169	20240605	171700	3791374350	29700	29700	29700	29700	0
170	20240605	171600	3791374350	29700	29700	29700	29700	0
171	20240605	171500	3791374350	29700	29700	29700	29700	0
172	20240605	171400	3791374350	29700	29700	29700	29700	0
173	20240605	171300	3791374350	29700	29700	29700	29700	0
174	20240605	171200	3791374350	29700	29700	29700	29700	0
175	20240605	171100	3791374350	29700	29700	29700	29700	0
176	20240605	171000	3791374350	29700	29700	29700	29700	0
177	20240605	170900	3791374350	29700	29700	29700	29700	0
178	20240605	170800	3791374350	29700	29700	29700	29700	0
179	20240605	170700	3791374350	29700	29700	29700	29700	0
180	20240605	170600	3791374350	29700	29700	29700	29700	0
181	20240605	170500	3791374350	29700	29700	29700	29700	0
182	20240605	170400	3791374350	29700	29700	29700	29700	1879
183	20240605	170300	3791374350	29700	29700	29700	29700	0
184	20240605	170200	3791374350	29700	29700	29700	29700	0
185	20240605	170100	3791374350	29700	29700	29700	29700	0
186	20240605	170000	3791374350	29700	29700	29700	29700	0
187	20240605	165900	3791374350	29700	29700	29700	29700	0
188	20240605	165800	3791374350	29700	29700	29700	29700	0
189	20240605	165700	3791374350	29700	29700	29700	29700	0
190	20240605	165600	3791374350	29700	29700	29700	29700	0
191	20240605	165500	3791374350	29700	29700	29700	29700	0
192	20240605	165400	3791374350	29700	29700	29700	29700	0
193	20240605	165300	3791374350	29700	29700	29700	29700	0
194	20240605	165200	3791374350	29700	29700	29700	29700	0
195	20240605	165100	3791374350	29700	29700	29700	29700	0
196	20240605	165000	3791374350	29700	29700	29700	29700	0
197	20240605	164900	3791374350	29700	29700	29700	29700	0
198	20240605	164800	3791374350	29700	29700	29700	29700	0
199	20240605	164700	3791374350	29700	29700	29700	29700	0
200	20240605	164600	3791374350	29700	29700	29700	29700	0
201	20240605	164500	3791374350	29700	29700	29700	29700	0
202	20240605	164400	3791374350	29700	29700	29700	29700	0
203	20240605	164300	3791374350	29700	29700	29700	29700	0
204	20240605	164200	3791374350	29700	29700	29700	29700	0
205	20240605	164100	3791374350	29700	29700	29700	29700	0
206	20240605	164000	3791374350	29700	29700	29700	29700	0
207	20240605	163900	3791374350	29700	29700	29700	29700	0
208	20240605	163800	3791374350	29700	29700	29700	29700	0
209	20240605	163700	3791374350	29700	29700	29700	29700	0
210	20240605	163600	3791374350	29700	29700	29700	29700	0
211	20240605	163500	3791374350	29700	29700	29700	29700	0
212	20240605	163400	3791374350	29700	29700	29700	29700	1879
213	20240605	163300	3791374350	29700	29700	29700	29700	0
214	20240605	163200	3791374350	29700	29700	29700	29700	0
215	20240605	163100	3791374350	29700	29700	29700	29700	0
216	20240605	163000	3791374350	29700	29700	29700	29700	0
217	20240605	162900	3791374350	29700	29700	29700	29700	0
218	20240605	162800	3791374350	29700	29700	29700	29700	0
219	20240605	162700	3791374350	29700	29700	29700	29700	0
220	20240605	162600	3791374350	29700	29700	29700	29700	0
221	20240605	162500	3791374350	29700	29700	29700	29700	0
222	20240605	162400	3791374350	29700	29700	29700	29700	0
223	20240605	162300	3791374350	29700	29700	29700	29700	0
224	20240605	162200	3791374350	29700	29700	29700	29700	0
225	20240605	162100	3791374350	29700	29700	29700	29700	0
226	20240605	162000	3791374350	29700	29700	29700	29700	0
227	20240605	161900	3791374350	29700	29700	29700	29700	0
228	20240605	161800	3791374350	29700	29700	29700	29700	0
229	20240605	161700	3791374350	29700	29700	29700	29700	0
230	20240605	161600	3791374350	29700	29700	29700	29700	0
231	20240605	161500	3791374350	29700	29700	29700	29700	0
232	20240605	161400	3791374350	29700	29700	29700	29700	0
233	20240605	161300	3791374350	29700	29700	29700	29700	0
234	20240605	161200	3791374350	29700	29700	29700	29700	0
235	20240605	161100	3791374350	29700	29700	29700	29700	0
236	20240605	161000	3791374350	29700	29700	29700	29700	0
237	20240605	160900	3791374350	29700	29700	29700	29700	0
238	20240605	160800	3791374350	29700	29700	29700	29700	0
239	20240605	160700	3791374350	29700	29700	29700	29700	0
240	20240605	160600	3791374350	29700	29700	29700	29700	0
241	20240605	160500	3791374350	29700	29700	29700	29700	0
242	20240605	160400	3791374350	29700	29700	29700	29700	1879
243	20240605	160300	3791374350	29700	29700	29700	29700	0
244	20240605	160200	3791374350	29700	29700	29700	29700	0
245	20240605	160100	3791374350	29700	29700	29700	29700	0
246	20240605	160000	3791374350	29700	29700	29700	29700	0
247	20240605	155900	3791374350	29700	29700	29700	29700	0
248	20240605	155800	3791374350	29700	29700	29700	29700	0
249	20240605	155700	3791374350	29700	29700	29700	29700	0
250	20240605	155600	3791374350	29700	29700	29700	29700	0
251	20240605	155500	3791374350	29700	29700	29700	29700	0
252	20240605	155400	3791374350	29700	29700	29700	29700	0
253	20240605	155300	3791374350	29700	29700	29700	29700	0
254	20240605	155200	3791374350	29700	29700	29700	29700	0
255	20240605	155100	3791374350	29700	29700	29700	29700	0
256	20240605	155000	3791374350	29700	29700	29700	29700	0
257	20240605	154900	3791374350	29700	29700	29700	29700	0
258	20240605	154800	3791374350	29700	29700	29700	29700	0
259	20240605	154700	3791374350	29700	29700	29700	29700	0
260	20240605	154600	3791374350	29700	29700	29700	29700	0
261	20240605	154500	3791374350	29700	29700	29700	29700	0
262	20240605	154400	3791374350	29700	29700	29700	29700	0
263	20240605	154300	3791374350	29700	29700	29700	29700	0
264	20240605	154200	3791374350	29700	29700	29700	29700	0
265	20240605	154100	3791374350	29700	29700	29700	29700	0
266	20240605	154000	3791374350	29700	29700	29700	29700	0
267	20240605	153900	3791374350	29700	29700	29700	29700	0
268	20240605	153800	3791374350	29700	29700	29700	29700	0
269	20240605	153700	3791374350	29700	29700	29700	29700	0
270	20240605	153600	3791374350	29700	29700	29700	29700	0
271	20240605	153500	3791374350	29700	29700	29700	29700	0
272	20240605	153400	3791374350	29700	29700	29700	29700	1879
273	20240605	153300	3791374350	29700	29700	29700	29700	0
274	20240605	153200	3791374350	29700	29700	29700	29700	0
275	20240605	153100	3791374350	29700	29700	29700	29700	0
276	20240605	153000	3791374350	29700	29700	29700	29700	1879
277	20240605	152900	3735568050	29800	29800	29800	29800	0
278	20240605	152800	3735568050	29800	29800	29800	29800	0
279	20240605	152700	3735568050	29800	29800	29800	29800	0
280	20240605	152600	3735568050	29800	29800	29800	29800	0
281	20240605	152500	3735568050	29800	29800	29800	29800	0
282	20240605	152400	3735568050	29800	29800	29800	29800	0
283	20240605	152300	3735568050	29800	29800	29800	29800	0
284	20240605	152200	3735568050	29800	29800	29800	29800	0
285	20240605	152100	3735568050	29800	29800	29800	29800	0
286	20240605	152000	3735568050	29800	29800	29800	29800	0
287	20240605	151900	3735568050	29800	29700	29800	29700	364
288	20240605	151800	3724752150	29700	29800	29850	29700	254
289	20240605	151700	3717194700	29800	29700	29800	29700	74
290	20240605	151600	3714993850	29800	29700	29800	29700	86
291	20240605	151500	3712436600	29750	29800	29800	29750	30
292	20240605	151400	3711544050	29800	29750	29800	29700	291
293	20240605	151300	3702887550	29750	29800	29800	29750	209
294	20240605	151200	3696667700	29750	29850	29850	29750	183
295	20240605	151100	3691217300	29850	29850	29850	29850	0
296	20240605	151000	3691217300	29850	29850	29850	29800	443
297	20240605	150900	3678011650	29850	29850	29900	29850	48
298	20240605	150800	3676578050	29850	29850	29850	29850	48
299	20240605	150700	3675145250	29850	29850	29850	29850	16
300	20240605	150600	3674667650	29850	29850	29850	29850	80
301	20240605	150500	3672279650	29850	29800	29850	29800	49
302	20240605	150400	3670817700	29800	29800	29800	29800	6
303	20240605	150300	3670638900	29800	29900	29900	29800	402
304	20240605	150200	3658640250	29850	29850	29850	29850	41
305	20240605	150100	3657416400	29750	29750	29750	29750	18
306	20240605	150000	3656880900	29700	29850	29850	29700	61
307	20240605	145900	3655061350	29850	29750	29850	29700	550
308	20240605	145800	3638699600	29850	29850	29850	29800	109
309	20240605	145700	3635446450	29850	29800	29850	29800	44
310	20240605	145600	3634135150	29800	29900	29900	29800	202
311	20240605	145500	3628113100	29850	29850	29850	29850	93
312	20240605	145400	3625337050	29950	29900	29950	29850	155
313	20240605	145300	3620701900	29900	29900	29900	29850	31
314	20240605	145200	3619775050	29900	29900	29900	29850	55
315	20240605	145100	3618131550	29900	29900	29900	29900	25
316	20240605	145000	3617384050	29850	29850	29900	29850	43
317	20240605	144900	3616099000	29900	29900	29900	29850	80
318	20240605	144800	3613707700	29850	29900	29900	29850	15
319	20240605	144700	3613259900	29900	29900	29900	29850	73
320	20240605	144600	3611079550	29900	29900	29900	29850	55
321	20240605	144500	3609436250	29900	29800	29900	29800	148
322	20240605	144400	3605024050	29800	29850	29900	29800	536
323	20240605	144300	3589024450	29800	29850	29850	29800	111
324	20240605	144200	3585713200	29850	29900	30000	29850	92
325	20240605	144100	3582964000	29850	29800	30000	29800	618
326	20240605	144000	3564468300	29800	29750	29800	29750	77
327	20240605	143900	3562174500	29750	29800	29800	29750	86
328	20240605	143800	3559614450	29750	29750	29800	29750	118
329	20240605	143700	3556102500	29750	29750	29750	29650	116
330	20240605	143600	3552653900	29750	29750	29750	29750	15
331	20240605	143500	3552207650	29700	29700	29800	29700	87
332	20240605	143400	3549619900	29750	29800	29800	29750	44
333	20240605	143300	3548308750	29800	29650	29800	29650	180
334	20240605	143200	3542969200	29650	29700	29700	29650	120
335	20240605	143100	3539408250	29700	29700	29700	29700	41
336	20240605	143000	3538190550	29700	29700	29700	29650	47
337	20240605	142900	3536794950	29700	29700	29700	29700	38
338	20240605	142800	3535666350	29700	29600	29700	29600	64
339	20240605	142700	3533765700	29650	29700	29700	29650	71
340	20240605	142600	3531660250	29700	29650	29700	29650	50
341	20240605	142500	3530176000	29650	29650	29700	29600	137
342	20240605	142400	3526113950	29650	29650	29650	29650	19
343	20240605	142300	3525550600	29600	29650	29650	29600	36
344	20240605	142200	3524483250	29650	29650	29650	29600	64
345	20240605	142100	3522586400	29650	29650	29650	29600	29
346	20240605	142000	3521726650	29650	29650	29650	29650	11
347	20240605	141900	3521400500	29600	29650	29700	29600	75
348	20240605	141800	3519176200	29650	29650	29700	29650	42
349	20240605	141700	3517930500	29650	29650	29650	29650	120
350	20240605	141600	3514372500	29700	29700	29700	29700	6
351	20240605	141500	3514194300	29700	29650	29700	29600	198
352	20240605	141400	3508321900	29650	29650	29650	29600	53
353	20240605	141300	3506750500	29650	29650	29650	29650	8
354	20240605	141200	3506513300	29600	29650	29650	29600	48
355	20240605	141100	3505090850	29600	29650	29650	29600	37
356	20240605	141000	3503994550	29650	29650	29650	29600	98
357	20240605	140900	3501092800	29650	29700	29700	29650	31
358	20240605	140800	3500172950	29700	29650	29700	29600	48
359	20240605	140700	3498748900	29700	29700	29700	29700	17
360	20240605	140600	3498244000	29700	29700	29700	29650	86
361	20240605	140500	3495692700	29650	29800	29800	29650	171
362	20240605	140400	3490611450	29800	29800	29800	29700	401
363	20240605	140300	3478700150	29800	29800	29800	29800	35
364	20240605	140200	3477657150	29750	29750	29800	29750	65
365	20240605	140100	3475722250	29800	29750	29800	29700	51
366	20240605	140000	3474205000	29750	29750	29750	29750	21
367	20240605	135900	3473580250	29750	29800	29800	29750	53
368	20240605	135800	3472003200	29750	29800	29800	29700	30
369	20240605	135700	3471109750	29800	29800	29800	29750	71
370	20240605	135600	3468997050	29700	29650	29700	29650	573
371	20240605	135500	3451980600	29700	29700	29700	29650	48
372	20240605	135400	3450555050	29700	29700	29700	29650	97
373	20240605	135300	3447677650	29650	29650	29700	29650	46
374	20240605	135200	3446313200	29700	29700	29700	29650	51
375	20240605	135100	3444799200	29700	29700	29700	29650	54
376	20240605	135000	3443196250	29700	29700	29700	29650	77
377	20240605	134900	3440911000	29650	29650	29650	29650	1
378	20240605	134800	3440881350	29650	29700	29700	29650	37
379	20240605	134700	3439783200	29650	29650	29700	29650	59
380	20240605	134600	3438032600	29700	29650	29700	29650	12
381	20240605	134500	3437676250	29700	29700	29700	29700	35
382	20240605	134400	3436636750	29500	29650	29700	29500	322
383	20240605	134300	3427078300	29650	29550	29650	29550	107
384	20240605	134200	3423913400	29600	29600	29600	29600	19
385	20240605	134100	3423351000	29600	29550	29600	29550	151
386	20240605	134000	3418887900	29600	29650	29650	29600	221
387	20240605	133900	3412344200	29650	29700	29700	29650	107
388	20240605	133800	3409170700	29700	29700	29750	29700	86
389	20240605	133700	3406613200	29750	29750	29750	29700	27
390	20240605	133600	3405810000	29800	29750	29800	29700	324
391	20240605	133500	3396184950	29750	29750	29800	29750	115
392	20240605	133400	3392763650	29700	29750	29750	29700	71
393	20240605	133300	3390651500	29750	29750	29750	29750	26
394	20240605	133200	3389878000	29750	29700	29750	29700	49
395	20240605	133100	3388422650	29650	29700	29750	29650	133
396	20240605	133000	3384475700	29700	29700	29700	29700	0
397	20240605	132900	3384475700	29700	29600	29750	29600	37
398	20240605	132800	3383375650	29600	29800	29800	29600	175
399	20240605	132700	3378171800	29700	29650	29700	29650	43
400	20240605	132600	3376895650	29600	29650	29800	29600	131
401	20240605	132500	3373011300	29700	29750	29750	29700	65
402	20240605	132400	3371078350	29800	29750	29800	29650	48
403	20240605	132300	3369650850	29750	29850	29850	29750	43
404	20240605	132200	3368369500	29850	29850	29850	29800	37
405	20240605	132100	3367265100	29850	29700	29900	29700	227
406	20240605	132000	3360519600	29750	29850	29900	29750	1000
407	20240605	131900	3330727050	29900	29950	29950	29850	135
408	20240605	131800	3326690400	29950	30050	30050	29950	56
409	20240605	131700	3325009750	30000	30000	30050	30000	98
410	20240605	131600	3322067350	30000	30000	30000	30000	1
411	20240605	131500	3322037350	30000	29950	30050	29950	97
412	20240605	131400	3319127350	30000	30000	30050	30000	245
413	20240605	131300	3311776550	30000	30000	30000	29950	65
414	20240605	131200	3309828600	30000	30000	30000	29950	37
415	20240605	131100	3308719100	30000	30000	30000	30000	199
416	20240605	131000	3302749100	30000	29900	30000	29850	104
417	20240605	130900	3299634350	29900	30000	30000	29900	51
418	20240605	130800	3298107650	30000	30000	30000	30000	145
419	20240605	130700	3293757650	30000	30050	30050	30000	116
420	20240605	130600	3290276750	29950	29950	30050	29950	262
421	20240605	130500	3282428050	30000	30050	30050	29950	319
422	20240605	130400	3272861500	30050	30000	30050	29950	292
423	20240605	130300	3264104000	30000	30000	30000	29950	58
424	20240605	130200	3262365200	30000	30000	30000	30000	8
425	20240605	130100	3262125200	30000	30000	30000	29950	71
426	20240605	130000	3259996350	30000	30000	30000	30000	12
427	20240605	125900	3259636350	30000	30000	30000	30000	49
428	20240605	125800	3258166350	30000	30000	30000	30000	19
429	20240605	125700	3257596350	30050	30050	30050	30000	312
430	20240605	125600	3248231550	30050	30000	30050	30000	53
431	20240605	125500	3246639400	30050	30050	30050	30050	8
432	20240605	125400	3246399000	30050	30050	30050	30050	193
433	20240605	125300	3240599350	30050	30050	30050	30050	131
434	20240605	125200	3236662800	30050	30050	30050	30050	62
435	20240605	125100	3234799700	30000	30050	30050	30000	61
436	20240605	125000	3232969350	30050	30000	30050	30000	169
437	20240605	124900	3227895500	30050	30050	30050	30000	46
438	20240605	124800	3226514250	30050	30050	30050	30050	9
439	20240605	124700	3226243800	30050	30050	30100	30050	191
440	20240605	124600	3220503550	30050	30050	30050	30050	14
441	20240605	124500	3220082850	30100	30050	30100	30050	419
442	20240605	124400	3207481900	30100	30100	30100	30050	322
443	20240605	124300	3197789800	30100	30100	30100	30050	126
444	20240605	124200	3194000950	30100	30100	30100	30000	126
445	20240605	124100	3190213900	30050	30050	30050	30050	142
446	20240605	124000	3185946800	30050	30050	30050	30050	47
447	20240605	123900	3184534450	30000	30050	30150	30000	262
448	20240605	123800	3176662700	30100	30050	30100	30050	203
449	20240605	123700	3170553900	30050	30050	30050	30000	53
450	20240605	123600	3168961700	30000	30150	30150	30000	747
451	20240605	123500	3146479350	30100	30150	30150	30100	80
452	20240605	123400	3144069650	30150	30150	30150	30100	44
453	20240605	123300	3142743250	30150	30100	30150	30100	130
454	20240605	123200	3138824850	30100	30000	30100	30000	3198
455	20240605	123100	3042670650	30000	30000	30000	30000	36
456	20240605	123000	3041590650	29950	29950	30000	29950	156
457	20240605	122900	3036917550	29950	29950	29950	29950	57
458	20240605	122800	3035210400	29900	29950	29950	29900	115
459	20240605	122700	3031771350	29950	29950	29950	29900	40
460	20240605	122600	3030573400	29950	29950	29950	29900	1045
461	20240605	122500	2999314400	29950	29950	29950	29950	6
462	20240605	122400	2999134700	29950	29950	29950	29950	20
463	20240605	122300	2998535700	29950	29950	29950	29950	38
464	20240605	122200	2997397600	29900	29900	29900	29900	50
465	20240605	122100	2995902600	29900	29900	29900	29900	210
466	20240605	122000	2989623600	29900	29900	29900	29900	41
467	20240605	121900	2988397700	29850	29950	29950	29850	168
468	20240605	121800	2983372600	29900	29850	29900	29850	396
469	20240605	121700	2971532700	29900	29900	29900	29900	45
470	20240605	121600	2970187200	29900	29900	29900	29900	70
471	20240605	121500	2968094200	29900	29850	29900	29850	37
472	20240605	121400	2966989000	29850	29850	29850	29850	52
473	20240605	121300	2965436800	29850	29850	29850	29850	41
474	20240605	121200	2964212950	29800	29800	29800	29800	164
475	20240605	121100	2959325750	29800	29750	29800	29750	45
476	20240605	121000	2957985450	29750	29750	29800	29750	126
477	20240605	120900	2954234700	29750	29750	29750	29750	11
478	20240605	120800	2953907450	29750	29750	29750	29750	97
479	20240605	120700	2951021700	29750	29750	29750	29750	4
480	20240605	120600	2950902700	29750	29750	29750	29750	38
481	20240605	120500	2949772200	29750	29750	29750	29750	9
482	20240605	120400	2949504450	29750	29800	29800	29750	390
483	20240605	120300	2937901900	29750	29750	29750	29700	320
484	20240605	120200	2928390250	29750	29750	29750	29750	17
485	20240605	120100	2927884500	29750	29750	29750	29750	145
486	20240605	120000	2923570750	29750	29800	29800	29750	138
487	20240605	115900	2919465150	29800	29750	29800	29750	156
488	20240605	115800	2914823400	29700	29700	29700	29700	9
489	20240605	115700	2914556100	29700	29700	29700	29650	134
490	20240605	115600	2910577750	29800	29700	29800	29700	258
491	20240605	115500	2902909400	29700	29650	29700	29650	40
492	20240605	115400	2901721950	29700	29700	29700	29700	86
493	20240605	115300	2899167750	29700	29700	29700	29700	66
494	20240605	115200	2897207550	29700	29700	29700	29700	29
495	20240605	115100	2896346250	29700	29700	29700	29700	12
496	20240605	115000	2895989850	29700	29700	29700	29700	51
497	20240605	114900	2894475150	29700	29700	29700	29700	51
498	20240605	114800	2892960450	29700	29700	29700	29700	31
499	20240605	114700	2892039750	29700	29700	29700	29700	82
500	20240605	114600	2889604350	29700	29700	29700	29700	20
501	20240605	114500	2889010350	29700	29700	29700	29700	76
502	20240605	114400	2886753150	29700	29700	29700	29650	14
503	20240605	114300	2886337400	29700	29700	29700	29700	54
504	20240605	114200	2884733600	29700	29700	29700	29700	23
505	20240605	114100	2884050500	29650	29650	29650	29650	31
506	20240605	114000	2883131350	29650	29650	29650	29650	28
507	20240605	113900	2882301150	29650	29700	29700	29650	186
508	20240605	113800	2876784250	29650	29700	29700	29650	40
509	20240605	113700	2875597000	29650	29800	29800	29650	116
510	20240605	113600	2872154100	29750	29800	29800	29750	80
511	20240605	113500	2869772400	29800	29800	29800	29800	285
512	20240605	113400	2861279400	29800	29750	29800	29750	1030
513	20240605	113300	2830636000	29750	29750	29750	29700	125
514	20240605	113200	2826921300	29750	29750	29750	29750	15
515	20240605	113100	2826475050	29750	29700	29800	29700	71
516	20240605	113000	2824361600	29750	29750	29800	29750	230
517	20240605	112900	2817510350	29750	29750	29750	29750	139
518	20240605	112800	2813375100	29750	29800	29800	29700	1053
519	20240605	112700	2782041550	29800	29850	29850	29800	229
520	20240605	112600	2775215900	29800	29850	29850	29800	340
521	20240605	112500	2765076900	29900	29900	29900	29900	36
522	20240605	112400	2764000500	29900	29900	29900	29850	699
523	20240605	112300	2743132200	29900	29900	29900	29900	35
524	20240605	112200	2742085700	29900	29900	29900	29900	85
525	20240605	112100	2739544200	29900	29900	29900	29900	23
526	20240605	112000	2738856500	29900	29900	29900	29900	32
527	20240605	111900	2737899700	29850	29900	29900	29850	126
528	20240605	111800	2734132350	29900	29850	29950	29850	764
529	20240605	111700	2711313250	29850	29750	29850	29700	333
530	20240605	111600	2701397800	29750	29750	29750	29700	175
531	20240605	111500	2696191600	29750	29750	29750	29700	56
532	20240605	111400	2694525700	29750	29750	29750	29750	11
533	20240605	111300	2694198450	29700	29650	29700	29650	121
534	20240605	111200	2690605250	29650	29650	29650	29650	97
535	20240605	111100	2687729200	29650	29600	29650	29600	26
536	20240605	111000	2686959550	29600	29650	29650	29550	339
537	20240605	110900	2676926800	29650	29650	29650	29650	19
538	20240605	110800	2676363450	29650	29650	29650	29650	33
539	20240605	110700	2675385000	29600	29750	29750	29600	1261
540	20240605	110600	2638009650	29700	29750	29750	29700	193
541	20240605	110500	2632274700	29750	29750	29750	29750	28
542	20240605	110400	2631441700	29700	29750	29750	29700	138
543	20240605	110300	2627340550	29750	29750	29750	29750	26
544	20240605	110200	2626567050	29750	29700	29750	29700	289
545	20240605	110100	2617981850	29700	29600	29700	29600	82
546	20240605	110000	2615551550	29600	29700	29700	29600	159
547	20240605	105900	2610844050	29650	29650	29650	29600	230
548	20240605	105800	2604024850	29650	29650	29650	29600	53
549	20240605	105700	2602453650	29650	29650	29650	29650	27
550	20240605	105600	2601653100	29650	29600	29650	29600	31
551	20240605	105500	2600735350	29650	29600	29650	29600	142
552	20240605	105400	2596530450	29600	29600	29600	29550	127
553	20240605	105300	2592774450	29600	29600	29600	29600	17
554	20240605	105200	2592271250	29600	29600	29600	29600	40
555	20240605	105100	2591087250	29600	29600	29600	29600	26
556	20240605	105000	2590317650	29600	29650	29650	29600	113
557	20240605	104900	2586970200	29650	29650	29650	29650	14
558	20240605	104800	2586555100	29600	29600	29600	29600	78
559	20240605	104700	2584246300	29600	29600	29600	29550	61
560	20240605	104600	2582441700	29600	29650	29650	29600	80
561	20240605	104500	2580069800	29650	29650	29650	29650	77
562	20240605	104400	2577786750	29650	29650	29650	29650	2
563	20240605	104300	2577727450	29650	29650	29650	29550	63
564	20240605	104200	2575860500	29650	29550	29650	29550	46
565	20240605	104100	2574500600	29550	29500	29550	29500	120
566	20240605	104000	2570958650	29500	29650	29650	29500	512
567	20240605	103900	2555814700	29650	29650	29650	29650	24
568	20240605	103800	2555103100	29650	29650	29700	29600	82
569	20240605	103700	2552672650	29650	29650	29650	29600	252
570	20240605	103600	2545211950	29600	29600	29600	29600	46
571	20240605	103500	2543850350	29600	29700	29700	29600	72
572	20240605	103400	2541715950	29700	29750	29750	29700	75
573	20240605	103300	2539488400	29700	29750	29750	29700	61
574	20240605	103200	2537676600	29800	29800	29800	29650	169
575	20240605	103100	2532652400	29800	29800	29800	29700	170
576	20240605	103000	2527587950	29700	29750	29750	29700	156
577	20240605	102900	2522949650	29750	29700	29750	29700	38
578	20240605	102800	2521819400	29700	29700	29700	29700	57
579	20240605	102700	2520126500	29700	29550	29700	29550	215
580	20240605	102600	2513766150	29550	29550	29550	29500	34
581	20240605	102500	2512761700	29550	29550	29550	29500	41
582	20240605	102400	2511550450	29450	29500	29600	29450	863
583	20240605	102300	2486099950	29500	29450	29500	29450	1649
584	20240605	102200	2437503900	29450	29350	29450	29350	97
585	20240605	102100	2434651300	29400	29400	29400	29350	784
586	20240605	102000	2411614150	29400	29350	29400	29300	100
587	20240605	101900	2408682450	29350	29350	29350	29350	0
588	20240605	101800	2408682450	29350	29400	29400	29150	5101
589	20240605	101700	2259917250	29400	29400	29400	29350	125
590	20240605	101600	2256247250	29400	29400	29400	29350	213
591	20240605	101500	2249986100	29400	29300	29400	29300	779
592	20240605	101400	2227134050	29300	29200	29300	29200	351
593	20240605	101300	2216856650	29200	29250	29250	29200	174
594	20240605	101200	2211774850	29250	29200	29250	29200	41
595	20240605	101100	2210577100	29200	29150	29250	29150	144
596	20240605	101000	2206373800	29150	29100	29150	29100	373
597	20240605	100900	2195517350	29100	29050	29100	29000	2377
598	20240605	100800	2126500800	29000	29000	29000	29000	1499
599	20240605	100700	2083029800	29000	28950	29050	28950	318
600	20240605	100600	2073820450	29050	29000	29100	29000	577
601	20240605	100500	2057085200	29000	29050	29050	29000	2162
602	20240605	100400	1994320250	29050	29050	29100	29050	955
603	20240605	100300	1966565100	29050	28950	29100	28950	274
604	20240605	100200	1958615000	29100	29000	29100	28950	2162
605	20240605	100100	1895950200	29050	29050	29150	29000	141
606	20240605	100000	1891854850	29050	29000	29150	28950	2221
607	20240605	095900	1827325200	29000	29000	29000	29000	327
608	20240605	095800	1817842200	29000	29250	29250	29000	704
609	20240605	095700	1797338000	29250	29000	29300	28950	4890
610	20240605	095600	1655327700	28950	28950	28950	28900	507
611	20240605	095500	1640653550	28950	28850	29000	28850	570
612	20240605	095400	1624180800	28900	29200	29250	28900	8778
613	20240605	095300	1369527850	29200	29200	29200	29200	31
614	20240605	095200	1368622650	29200	29200	29200	29100	136
615	20240605	095100	1364657250	29050	29100	29150	29050	86
616	20240605	095000	1362158050	29100	29150	29150	29100	189
617	20240605	094900	1356654250	29150	29100	29150	29100	75
618	20240605	094800	1354469500	29150	29100	29250	29000	1523
619	20240605	094700	1310292050	29000	29050	29200	28900	588
620	20240605	094600	1293228950	29100	29200	29250	29100	210
621	20240605	094500	1287108400	29300	29300	29350	29100	414
622	20240605	094400	1274991700	29350	29400	29400	29100	5081
623	20240605	094300	1126854900	29400	29650	29650	29400	4278
624	20240605	094200	1000785850	29600	29600	29650	29600	480
625	20240605	094100	986576950	29600	29600	29600	29500	1909
626	20240605	094000	930185900	29600	29600	29600	29600	43
627	20240605	093900	928913100	29550	29600	29650	29550	270
628	20240605	093800	920921650	29600	29700	29700	29600	186
629	20240605	093700	915408300	29650	29750	29750	29600	166
630	20240605	093600	910480550	29750	29800	30100	29700	1447
631	20240605	093500	867085350	29700	29700	29750	29650	125
632	20240605	093400	863373600	29700	29650	29700	29650	211
633	20240605	093300	857112400	29700	29800	29800	29700	275
634	20240605	093200	848943150	29800	29800	29850	29650	614
635	20240605	093100	830671550	29800	29800	29800	29800	53
636	20240605	093000	829092150	29800	29750	29800	29750	118
637	20240605	092900	825575800	29650	29750	29750	29550	1186
638	20240605	092800	790439350	29750	29600	29750	29600	419
639	20240605	092700	777996150	29600	29750	29800	29550	1068
640	20240605	092600	746358600	29750	29650	29750	29650	479
641	20240605	092500	732148400	29750	29950	29950	29700	6135
642	20240605	092400	549561650	30000	30000	30000	30000	99
643	20240605	092300	546591650	30000	30000	30050	30000	141
644	20240605	092200	542360150	30000	30000	30000	29950	309
645	20240605	092100	533098450	30000	30050	30100	30000	409
646	20240605	092000	520811150	30100	30100	30100	30000	325
647	20240605	091900	511041600	30000	30050	30200	30000	2169
648	20240605	091800	445697550	30050	29900	30050	29900	1109
649	20240605	091700	412455800	29850	29850	29900	29800	345
650	20240605	091600	402154850	29850	29950	29950	29800	995
651	20240605	091500	372450500	29950	29850	29950	29850	78
652	20240605	091400	370114700	29950	29800	29950	29750	389
653	20240605	091300	358519200	29750	30000	30000	29750	1303
654	20240605	091200	319663600	29950	30000	30000	29950	611
655	20240605	091100	301359600	29950	30000	30000	29900	209
656	20240605	091000	295094350	30000	30000	30050	29900	484
657	20240605	090900	280579150	30050	29900	30050	29800	1386
658	20240605	090800	239063450	29900	29800	29950	29750	2397
659	20240605	090700	167469500	29800	29650	29850	29600	1693
660	20240605	090600	117132900	29650	29600	29650	29550	778
661	20240605	090500	94107800	29600	29600	29600	29600	237
662	20240605	090400	87092600	29600	29550	29650	29550	258
663	20240605	090300	79455750	29600	29550	29600	29550	249
664	20240605	090200	72091200	29350	29400	29450	29350	504
665	20240605	090100	57267750	29400	29700	29700	29400	755
666	20240605	090000	34965700	29700	29400	29700	29350	1188