KissMeData/003490/min/candle-20240605.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240605	184000	16750818750	21800	21800	21800	21800	54420
3	20240605	183900	16750818750	21800	21800	21800	21800	0
4	20240605	183800	16750818750	21800	21800	21800	21800	0
5	20240605	183700	16750818750	21800	21800	21800	21800	0
6	20240605	183600	16750818750	21800	21800	21800	21800	0
7	20240605	183500	16750818750	21800	21800	21800	21800	0
8	20240605	183400	16750818750	21800	21800	21800	21800	0
9	20240605	183300	16750818750	21800	21800	21800	21800	0
10	20240605	183200	16750818750	21800	21800	21800	21800	0
11	20240605	183100	16750818750	21800	21800	21800	21800	0
12	20240605	183000	16750818750	21800	21800	21800	21800	0
13	20240605	182900	16750818750	21800	21800	21800	21800	0
14	20240605	182800	16750818750	21800	21800	21800	21800	0
15	20240605	182700	16750818750	21800	21800	21800	21800	0
16	20240605	182600	16750818750	21800	21800	21800	21800	0
17	20240605	182500	16750818750	21800	21800	21800	21800	0
18	20240605	182400	16750818750	21800	21800	21800	21800	0
19	20240605	182300	16750818750	21800	21800	21800	21800	0
20	20240605	182200	16750818750	21800	21800	21800	21800	0
21	20240605	182100	16750818750	21800	21800	21800	21800	0
22	20240605	182000	16750818750	21800	21800	21800	21800	0
23	20240605	181900	16750818750	21800	21800	21800	21800	0
24	20240605	181800	16750818750	21800	21800	21800	21800	0
25	20240605	181700	16750818750	21800	21800	21800	21800	0
26	20240605	181600	16750818750	21800	21800	21800	21800	0
27	20240605	181500	16750818750	21800	21800	21800	21800	0
28	20240605	181400	16750818750	21800	21800	21800	21800	0
29	20240605	181300	16750818750	21800	21800	21800	21800	0
30	20240605	181200	16750818750	21800	21800	21800	21800	0
31	20240605	181100	16750818750	21800	21800	21800	21800	0
32	20240605	181000	16750818750	21800	21800	21800	21800	54420
33	20240605	180900	16750818750	21800	21800	21800	21800	0
34	20240605	180800	16750818750	21800	21800	21800	21800	0
35	20240605	180700	16750818750	21800	21800	21800	21800	0
36	20240605	180600	16750818750	21800	21800	21800	21800	0
37	20240605	180500	16750818750	21800	21800	21800	21800	0
38	20240605	180400	16750818750	21800	21800	21800	21800	0
39	20240605	180300	16750818750	21800	21800	21800	21800	0
40	20240605	180200	16750818750	21800	21800	21800	21800	0
41	20240605	180100	16750818750	21800	21800	21800	21800	0
42	20240605	180000	16750818750	21800	21800	21800	21800	0
43	20240605	175900	16750818750	21800	21800	21800	21800	0
44	20240605	175800	16750818750	21800	21800	21800	21800	0
45	20240605	175700	16750818750	21800	21800	21800	21800	0
46	20240605	175600	16750818750	21800	21800	21800	21800	0
47	20240605	175500	16750818750	21800	21800	21800	21800	0
48	20240605	175400	16750818750	21800	21800	21800	21800	0
49	20240605	175300	16750818750	21800	21800	21800	21800	0
50	20240605	175200	16750818750	21800	21800	21800	21800	0
51	20240605	175100	16750818750	21800	21800	21800	21800	0
52	20240605	175000	16750818750	21800	21800	21800	21800	0
53	20240605	174900	16750818750	21800	21800	21800	21800	0
54	20240605	174800	16750818750	21800	21800	21800	21800	0
55	20240605	174700	16750818750	21800	21800	21800	21800	0
56	20240605	174600	16750818750	21800	21800	21800	21800	0
57	20240605	174500	16750818750	21800	21800	21800	21800	0
58	20240605	174400	16750818750	21800	21800	21800	21800	0
59	20240605	174300	16750818750	21800	21800	21800	21800	0
60	20240605	174200	16750818750	21800	21800	21800	21800	0
61	20240605	174100	16750818750	21800	21800	21800	21800	0
62	20240605	174000	16750818750	21800	21800	21800	21800	54420
63	20240605	173900	16750818750	21800	21800	21800	21800	0
64	20240605	173800	16750818750	21800	21800	21800	21800	0
65	20240605	173700	16750818750	21800	21800	21800	21800	0
66	20240605	173600	16750818750	21800	21800	21800	21800	0
67	20240605	173500	16750818750	21800	21800	21800	21800	0
68	20240605	173400	16750818750	21800	21800	21800	21800	0
69	20240605	173300	16750818750	21800	21800	21800	21800	0
70	20240605	173200	16750818750	21800	21800	21800	21800	0
71	20240605	173100	16750818750	21800	21800	21800	21800	0
72	20240605	173000	16750818750	21800	21800	21800	21800	0
73	20240605	172900	16750818750	21800	21800	21800	21800	0
74	20240605	172800	16750818750	21800	21800	21800	21800	0
75	20240605	172700	16750818750	21800	21800	21800	21800	0
76	20240605	172600	16750818750	21800	21800	21800	21800	0
77	20240605	172500	16750818750	21800	21800	21800	21800	0
78	20240605	172400	16750818750	21800	21800	21800	21800	0
79	20240605	172300	16750818750	21800	21800	21800	21800	0
80	20240605	172200	16750818750	21800	21800	21800	21800	0
81	20240605	172100	16750818750	21800	21800	21800	21800	0
82	20240605	172000	16750818750	21800	21800	21800	21800	0
83	20240605	171900	16750818750	21800	21800	21800	21800	0
84	20240605	171800	16750818750	21800	21800	21800	21800	0
85	20240605	171700	16750818750	21800	21800	21800	21800	0
86	20240605	171600	16750818750	21800	21800	21800	21800	0
87	20240605	171500	16750818750	21800	21800	21800	21800	0
88	20240605	171400	16750818750	21800	21800	21800	21800	0
89	20240605	171300	16750818750	21800	21800	21800	21800	0
90	20240605	171200	16750818750	21800	21800	21800	21800	0
91	20240605	171100	16750818750	21800	21800	21800	21800	0
92	20240605	171000	16750818750	21800	21800	21800	21800	54420
93	20240605	170900	16750818750	21800	21800	21800	21800	0
94	20240605	170800	16750818750	21800	21800	21800	21800	0
95	20240605	170700	16750818750	21800	21800	21800	21800	0
96	20240605	170600	16750818750	21800	21800	21800	21800	0
97	20240605	170500	16750818750	21800	21800	21800	21800	0
98	20240605	170400	16750818750	21800	21800	21800	21800	0
99	20240605	170300	16750818750	21800	21800	21800	21800	0
100	20240605	170200	16750818750	21800	21800	21800	21800	0
101	20240605	170100	16750818750	21800	21800	21800	21800	0
102	20240605	170000	16750818750	21800	21800	21800	21800	0
103	20240605	165900	16750818750	21800	21800	21800	21800	0
104	20240605	165800	16750818750	21800	21800	21800	21800	0
105	20240605	165700	16750818750	21800	21800	21800	21800	0
106	20240605	165600	16750818750	21800	21800	21800	21800	0
107	20240605	165500	16750818750	21800	21800	21800	21800	0
108	20240605	165400	16750818750	21800	21800	21800	21800	0
109	20240605	165300	16750818750	21800	21800	21800	21800	0
110	20240605	165200	16750818750	21800	21800	21800	21800	0
111	20240605	165100	16750818750	21800	21800	21800	21800	0
112	20240605	165000	16750818750	21800	21800	21800	21800	0
113	20240605	164900	16750818750	21800	21800	21800	21800	0
114	20240605	164800	16750818750	21800	21800	21800	21800	0
115	20240605	164700	16750818750	21800	21800	21800	21800	0
116	20240605	164600	16750818750	21800	21800	21800	21800	0
117	20240605	164500	16750818750	21800	21800	21800	21800	0
118	20240605	164400	16750818750	21800	21800	21800	21800	0
119	20240605	164300	16750818750	21800	21800	21800	21800	0
120	20240605	164200	16750818750	21800	21800	21800	21800	0
121	20240605	164100	16750818750	21800	21800	21800	21800	0
122	20240605	164000	16750818750	21800	21800	21800	21800	54420
123	20240605	163900	16750818750	21800	21800	21800	21800	0
124	20240605	163800	16750818750	21800	21800	21800	21800	0
125	20240605	163700	16750818750	21800	21800	21800	21800	0
126	20240605	163600	16750818750	21800	21800	21800	21800	0
127	20240605	163500	16750818750	21800	21800	21800	21800	0
128	20240605	163400	16750818750	21800	21800	21800	21800	0
129	20240605	163300	16750818750	21800	21800	21800	21800	0
130	20240605	163200	16750818750	21800	21800	21800	21800	0
131	20240605	163100	16750818750	21800	21800	21800	21800	0
132	20240605	163000	16750818750	21800	21800	21800	21800	0
133	20240605	162900	16750818750	21800	21800	21800	21800	0
134	20240605	162800	16750818750	21800	21800	21800	21800	0
135	20240605	162700	16750818750	21800	21800	21800	21800	0
136	20240605	162600	16750818750	21800	21800	21800	21800	0
137	20240605	162500	16750818750	21800	21800	21800	21800	0
138	20240605	162400	16750818750	21800	21800	21800	21800	0
139	20240605	162300	16750818750	21800	21800	21800	21800	0
140	20240605	162200	16750818750	21800	21800	21800	21800	0
141	20240605	162100	16750818750	21800	21800	21800	21800	0
142	20240605	162000	16750818750	21800	21800	21800	21800	0
143	20240605	161900	16750818750	21800	21800	21800	21800	0
144	20240605	161800	16750818750	21800	21800	21800	21800	0
145	20240605	161700	16750818750	21800	21800	21800	21800	0
146	20240605	161600	16750818750	21800	21800	21800	21800	0
147	20240605	161500	16750818750	21800	21800	21800	21800	0
148	20240605	161400	16750818750	21800	21800	21800	21800	0
149	20240605	161300	16750818750	21800	21800	21800	21800	0
150	20240605	161200	16750818750	21800	21800	21800	21800	0
151	20240605	161100	16750818750	21800	21800	21800	21800	0
152	20240605	161000	16750818750	21800	21800	21800	21800	54420
153	20240605	160900	16750818750	21800	21800	21800	21800	0
154	20240605	160800	16750818750	21800	21800	21800	21800	0
155	20240605	160700	16750818750	21800	21800	21800	21800	0
156	20240605	160600	16750818750	21800	21800	21800	21800	0
157	20240605	160500	16750818750	21800	21800	21800	21800	0
158	20240605	160400	16750818750	21800	21800	21800	21800	0
159	20240605	160300	16750818750	21800	21800	21800	21800	0
160	20240605	160200	16750818750	21800	21800	21800	21800	0
161	20240605	160100	16750818750	21800	21800	21800	21800	0
162	20240605	160000	16750818750	21800	21800	21800	21800	0
163	20240605	155900	16750818750	21800	21800	21800	21800	0
164	20240605	155800	16750818750	21800	21800	21800	21800	0
165	20240605	155700	16750818750	21800	21800	21800	21800	0
166	20240605	155600	16750818750	21800	21800	21800	21800	0
167	20240605	155500	16750818750	21800	21800	21800	21800	0
168	20240605	155400	16750818750	21800	21800	21800	21800	0
169	20240605	155300	16750818750	21800	21800	21800	21800	0
170	20240605	155200	16750818750	21800	21800	21800	21800	0
171	20240605	155100	16750818750	21800	21800	21800	21800	0
172	20240605	155000	16750818750	21800	21800	21800	21800	0
173	20240605	154900	16750818750	21800	21800	21800	21800	0
174	20240605	154800	16750818750	21800	21800	21800	21800	0
175	20240605	154700	16750818750	21800	21800	21800	21800	0
176	20240605	154600	16750818750	21800	21800	21800	21800	0
177	20240605	154500	16750818750	21800	21800	21800	21800	0
178	20240605	154400	16750818750	21800	21800	21800	21800	0
179	20240605	154300	16750818750	21800	21800	21800	21800	0
180	20240605	154200	16750818750	21800	21800	21800	21800	0
181	20240605	154100	16750818750	21800	21800	21800	21800	0
182	20240605	154000	16750818750	21800	21800	21800	21800	54420
183	20240605	153900	16750818750	21800	21800	21800	21800	0
184	20240605	153800	16750818750	21800	21800	21800	21800	0
185	20240605	153700	16750818750	21800	21800	21800	21800	0
186	20240605	153600	16750818750	21800	21800	21800	21800	0
187	20240605	153500	16750818750	21800	21800	21800	21800	0
188	20240605	153400	16750818750	21800	21800	21800	21800	0
189	20240605	153300	16750818750	21800	21800	21800	21800	0
190	20240605	153200	16750818750	21800	21800	21800	21800	0
191	20240605	153100	16750818750	21800	21800	21800	21800	0
192	20240605	153000	16750818750	21800	21800	21800	21800	54420
193	20240605	152900	15564462750	21800	21800	21800	21800	0
194	20240605	152800	15564462750	21800	21800	21800	21800	0
195	20240605	152700	15564462750	21800	21800	21800	21800	0
196	20240605	152600	15564462750	21800	21800	21800	21800	0
197	20240605	152500	15564462750	21800	21800	21800	21800	0
198	20240605	152400	15564462750	21800	21800	21800	21800	0
199	20240605	152300	15564462750	21800	21800	21800	21800	0
200	20240605	152200	15564462750	21800	21800	21800	21800	0
201	20240605	152100	15564462750	21800	21800	21800	21800	0
202	20240605	152000	15564462750	21800	21800	21800	21800	0
203	20240605	151900	15564462750	21800	21800	21850	21800	451
204	20240605	151800	15554627800	21800	21850	21850	21800	574
205	20240605	151700	15542102650	21850	21850	21850	21800	656
206	20240605	151600	15527782750	21800	21900	21900	21800	3091
207	20240605	151500	15460251450	21850	21900	21900	21850	1354
208	20240605	151400	15430628400	21850	21850	21900	21850	1245
209	20240605	151300	15403393650	21850	21900	21900	21850	1347
210	20240605	151200	15373908750	21900	21900	21900	21850	1381
211	20240605	151100	15343666700	21900	21900	21900	21850	932
212	20240605	151000	15323260200	21900	21850	21900	21800	828
213	20240605	150900	15305153800	21850	21850	21850	21800	2682
214	20240605	150800	15246590000	21850	21850	21900	21800	1322
215	20240605	150700	15217701800	21900	21850	21900	21800	896
216	20240605	150600	15198112900	21850	21900	21900	21800	3935
217	20240605	150500	15111987000	21800	21850	21900	21800	1648
218	20240605	150400	15075963250	21850	21800	21850	21800	625
219	20240605	150300	15062310350	21800	21850	21900	21800	2871
220	20240605	150200	14999657400	21850	21900	21900	21850	1816
221	20240605	150100	14959914850	21850	21850	21900	21800	3389
222	20240605	150000	14885823150	21850	21850	21900	21850	5214
223	20240605	145900	14771647100	21900	21850	21900	21850	1889
224	20240605	145800	14730307500	21800	21850	21900	21800	1269
225	20240605	145700	14702555850	21850	21850	21900	21850	1528
226	20240605	145600	14669119900	21900	21900	21900	21850	913
227	20240605	145500	14649130100	21850	21850	21900	21850	8544
228	20240605	145400	14462349850	21850	21900	21900	21850	1215
229	20240605	145300	14435756550	21850	21900	21900	21850	2223
230	20240605	145200	14387086100	21900	21850	21900	21850	1294
231	20240605	145100	14358757150	21850	21900	21900	21850	1370
232	20240605	145000	14328761900	21900	21900	21900	21850	2422
233	20240605	144900	14275720200	21900	21900	21900	21850	2638
234	20240605	144800	14217950450	21900	21900	21900	21850	1989
235	20240605	144700	14174402500	21900	21900	21900	21850	2300
236	20240605	144600	14124033350	21900	21900	21900	21850	1515
237	20240605	144500	14090855150	21900	21900	21900	21850	2460
238	20240605	144400	14036983400	21900	21900	21900	21850	2359
239	20240605	144300	13985345500	21900	21900	21900	21850	1828
240	20240605	144200	13945332450	21850	21850	21900	21800	46397
241	20240605	144100	12930085800	21800	21850	21850	21800	2199
242	20240605	144000	12882043300	21850	21800	21850	21800	2444
243	20240605	143900	12828689300	21850	21850	21850	21800	1588
244	20240605	143800	12794023650	21850	21800	21850	21800	1426
245	20240605	143700	12762882000	21850	21850	21850	21800	2575
246	20240605	143600	12706666450	21800	21850	21850	21800	1678
247	20240605	143500	12670028200	21850	21850	21850	21800	1148
248	20240605	143400	12644950350	21850	21850	21850	21800	834
249	20240605	143300	12626730850	21800	21800	21850	21800	3954
250	20240605	143200	12540403750	21800	21850	21850	21800	1196
251	20240605	143100	12514293450	21850	21800	21850	21800	1960
252	20240605	143000	12471503500	21800	21850	21850	21800	1364
253	20240605	142900	12441700200	21850	21800	21850	21800	1478
254	20240605	142800	12409407400	21850	21850	21850	21800	805
255	20240605	142700	12391822600	21850	21850	21850	21800	1994
256	20240605	142600	12348279100	21850	21850	21850	21800	1169
257	20240605	142500	12322737300	21800	21850	21850	21800	1005
258	20240605	142400	12300784300	21850	21750	21850	21750	1768
259	20240605	142300	12262232400	21800	21850	21850	21750	2108
260	20240605	142200	12216272500	21850	21800	21850	21800	523
261	20240605	142100	12204846250	21850	21850	21850	21800	1803
262	20240605	142000	12165470950	21850	21800	21850	21750	1092
263	20240605	141900	12141647600	21800	21800	21800	21750	969
264	20240605	141800	12120523450	21800	21800	21800	21750	650
265	20240605	141700	12106354150	21800	21750	21800	21750	922
266	20240605	141600	12086262050	21800	21800	21800	21750	972
267	20240605	141500	12065090550	21800	21850	21850	21750	9609
268	20240605	141400	11855616100	21850	21850	21850	21800	873
269	20240605	141300	11836555100	21800	21850	21850	21800	1289
270	20240605	141200	11808404750	21850	21800	21850	21800	898
271	20240605	141100	11788791400	21850	21850	21850	21800	1025
272	20240605	141000	11766401650	21800	21800	21850	21800	1158
273	20240605	140900	11741113850	21800	21800	21850	21800	1555
274	20240605	140800	11707162400	21800	21800	21850	21800	481
275	20240605	140700	11696654250	21850	21850	21850	21800	807
276	20240605	140600	11679029800	21850	21800	21850	21800	883
277	20240605	140500	11659738100	21850	21850	21850	21800	1364
278	20240605	140400	11629935950	21800	21850	21850	21800	782
279	20240605	140300	11612849850	21850	21850	21850	21800	716
280	20240605	140200	11597207000	21850	21850	21850	21800	354
281	20240605	140100	11589473250	21800	21850	21850	21750	1918
282	20240605	140000	11547622950	21850	21850	21850	21800	552
283	20240605	135900	11535563150	21850	21850	21850	21800	656
284	20240605	135800	11521231200	21850	21850	21850	21800	621
285	20240605	135700	11507664700	21800	21800	21850	21750	2895
286	20240605	135600	11444499500	21800	21800	21800	21750	1027
287	20240605	135500	11422113100	21800	21800	21800	21750	816
288	20240605	135400	11404324450	21800	21800	21800	21750	555
289	20240605	135300	11392226250	21800	21800	21800	21750	955
290	20240605	135200	11371416450	21800	21800	21800	21750	911
291	20240605	135100	11351565050	21750	21800	21800	21750	1222
292	20240605	135000	11324925900	21750	21800	21800	21750	733
293	20240605	134900	11308948000	21800	21750	21800	21750	1335
294	20240605	134800	11279861750	21750	21800	21800	21750	901
295	20240605	134700	11260223100	21750	21800	21800	21750	272
296	20240605	134600	11254295750	21750	21750	21800	21750	1109
297	20240605	134500	11230147500	21800	21750	21850	21750	881
298	20240605	134400	11210944450	21800	21850	21850	21750	2259
299	20240605	134300	11161746350	21850	21800	21850	21750	2061
300	20240605	134200	11116818850	21800	21750	21800	21750	1041
301	20240605	134100	11094143350	21750	21800	21800	21750	780
302	20240605	134000	11077144750	21800	21750	21800	21750	849
303	20240605	133900	11058639600	21750	21750	21800	21750	663
304	20240605	133800	11044198650	21750	21800	21800	21750	1099
305	20240605	133700	11020269550	21750	21750	21850	21750	1424
306	20240605	133600	10989198150	21750	21800	21850	21750	1373
307	20240605	133500	10959269300	21800	21800	21800	21750	1258
308	20240605	133400	10931870050	21750	21750	21800	21750	637
309	20240605	133300	10917987050	21800	21800	21800	21750	859
310	20240605	133200	10899264000	21750	21850	21850	21750	6416
311	20240605	133100	10759468850	21850	21850	21850	21800	1072
312	20240605	133000	10736056600	21850	21800	21850	21800	669
313	20240605	132900	10721446700	21850	21850	21850	21800	4359
314	20240605	132800	10626258850	21850	21850	21850	21800	1756
315	20240605	132700	10587942900	21800	21850	21850	21800	1579
316	20240605	132600	10553442500	21800	21850	21850	21800	601
317	20240605	132500	10540321800	21850	21850	21850	21800	1332
318	20240605	132400	10511217900	21850	21850	21850	21800	638
319	20240605	132300	10497279300	21850	21800	21850	21800	904
320	20240605	132200	10477547500	21850	21850	21850	21800	695
321	20240605	132100	10462371150	21850	21850	21850	21800	1419
322	20240605	132000	10431379650	21850	21800	21850	21800	1009
323	20240605	131900	10409359250	21850	21800	21850	21800	606
324	20240605	131800	10396135650	21850	21800	21850	21800	475
325	20240605	131700	10385763350	21800	21850	21850	21800	1445
326	20240605	131600	10354212550	21850	21850	21850	21800	732
327	20240605	131500	10338227300	21800	21850	21850	21800	456
328	20240605	131400	10328264950	21850	21800	21850	21800	1997
329	20240605	131300	10284687350	21850	21800	21850	21750	1151
330	20240605	131200	10259607250	21800	21800	21800	21750	809
331	20240605	131100	10241994250	21800	21800	21800	21800	804
332	20240605	131000	10224467050	21800	21750	21800	21750	555
333	20240605	130900	10212370350	21800	21850	21850	21750	4030
334	20240605	130800	10124471450	21850	21850	21850	21800	565
335	20240605	130700	10112127350	21850	21850	21850	21800	662
336	20240605	130600	10097664200	21850	21800	21850	21800	1310
337	20240605	130500	10069042400	21850	21850	21850	21800	1122
338	20240605	130400	10044548450	21850	21850	21850	21800	797
339	20240605	130300	10027134650	21800	21850	21850	21800	679
340	20240605	130200	10012299500	21850	21850	21850	21800	1548
341	20240605	130100	9978476900	21850	21800	21850	21800	853
342	20240605	130000	9959843450	21850	21850	21850	21800	2790
343	20240605	125900	9898999800	21850	21800	21850	21800	1478
344	20240605	125800	9866729400	21850	21850	21850	21800	1194
345	20240605	125700	9840650950	21850	21800	21850	21800	1175
346	20240605	125600	9814998800	21850	21850	21850	21800	461
347	20240605	125500	9804936600	21850	21850	21850	21800	792
348	20240605	125400	9787633000	21850	21850	21850	21800	1266
349	20240605	125300	9759973650	21850	21850	21850	21800	2980
350	20240605	125200	9694987600	21850	21850	21850	21800	1081
351	20240605	125100	9671370450	21850	21850	21850	21800	955
352	20240605	125000	9650504350	21850	21850	21850	21800	768
353	20240605	124900	9633725650	21800	21850	21850	21800	612
354	20240605	124800	9620354150	21800	21850	21850	21800	1188
355	20240605	124700	9594402100	21850	21850	21850	21800	671
356	20240605	124600	9579741500	21850	21850	21850	21800	1201
357	20240605	124500	9553506900	21850	21850	21850	21850	1418
358	20240605	124400	9522523600	21850	21850	21850	21800	197
359	20240605	124300	9518219800	21850	21900	21900	21800	2203
360	20240605	124200	9470154050	21900	21850	21900	21800	902
361	20240605	124100	9450422150	21850	21850	21900	21850	809
362	20240605	124000	9432731500	21900	21850	21900	21850	1130
363	20240605	123900	9408033700	21850	21850	21900	21850	879
364	20240605	123800	9388813400	21800	21900	21900	21800	1403
365	20240605	123700	9358122350	21900	21900	21900	21800	845
366	20240605	123600	9339649400	21900	21800	21900	21800	1418
367	20240605	123500	9308682200	21800	21850	21900	21800	1334
368	20240605	123400	9279526500	21900	21900	21900	21800	1362
369	20240605	123300	9249723350	21850	21850	21900	21800	1779
370	20240605	123200	9210857300	21850	21850	21850	21800	804
371	20240605	123100	9193291450	21850	21850	21850	21800	618
372	20240605	123000	9179788850	21850	21850	21850	21800	1729
373	20240605	122900	9142025500	21800	21850	21850	21800	406
374	20240605	122800	9133159050	21850	21850	21850	21800	978
375	20240605	122700	9111790250	21800	21850	21850	21800	600
376	20240605	122600	9098680950	21850	21850	21850	21800	885
377	20240605	122500	9079345550	21800	21850	21850	21800	611
378	20240605	122400	9066000900	21850	21850	21900	21800	545
379	20240605	122300	9054090350	21850	21850	21900	21800	1868
380	20240605	122200	9013273500	21850	21850	21900	21800	2107
381	20240605	122100	8967280200	21850	21850	21850	21800	833
382	20240605	122000	8949089150	21850	21850	21850	21800	659
383	20240605	121900	8934692150	21900	21850	21900	21800	1791
384	20240605	121800	8895551300	21850	21850	21850	21800	1128
385	20240605	121700	8870906200	21850	21850	21850	21850	448
386	20240605	121600	8861117400	21850	21850	21850	21800	1002
387	20240605	121500	8839224350	21850	21850	21850	21800	685
388	20240605	121400	8824265150	21850	21850	21850	21800	3121
389	20240605	121300	8756171300	21850	21850	21850	21800	990
390	20240605	121200	8734540450	21850	21850	21850	21800	516
391	20240605	121100	8723266000	21850	21850	21850	21800	591
392	20240605	121000	8710354300	21850	21850	21850	21800	790
393	20240605	120900	8693097450	21850	21850	21850	21800	1459
394	20240605	120800	8661239000	21850	21850	21850	21800	383
395	20240605	120700	8652871450	21850	21800	21850	21800	2670
396	20240605	120600	8594641700	21850	21850	21850	21800	1324
397	20240605	120500	8565719600	21850	21850	21850	21800	477
398	20240605	120400	8555297800	21850	21800	21850	21800	853
399	20240605	120300	8536669700	21850	21850	21850	21800	675
400	20240605	120200	8521925000	21850	21850	21850	21800	1390
401	20240605	120100	8491557350	21850	21850	21850	21800	802
402	20240605	120000	8474036700	21800	21850	21850	21800	565
403	20240605	115900	8461692150	21850	21850	21850	21800	803
404	20240605	115800	8444155000	21800	21850	21850	21800	1098
405	20240605	115700	8420164750	21850	21850	21850	21800	1156
406	20240605	115600	8394941750	21850	21850	21850	21800	674
407	20240605	115500	8380216100	21850	21800	21850	21800	407
408	20240605	115400	8371323750	21850	21850	21850	21800	2045
409	20240605	115300	8326670600	21850	21750	21850	21750	432
410	20240605	115200	8317241550	21800	21750	21800	21750	1101
411	20240605	115100	8293244100	21800	21800	21800	21750	645
412	20240605	115000	8279191300	21750	21850	21850	21750	1358
413	20240605	114900	8249567100	21800	21850	21850	21800	3569
414	20240605	114800	8171741650	21800	21850	21850	21800	702
415	20240605	114700	8156403050	21850	21850	21850	21800	1040
416	20240605	114600	8133680750	21850	21850	21850	21800	809
417	20240605	114500	8116009450	21850	21850	21850	21800	705
418	20240605	114400	8100608900	21850	21800	21850	21800	823
419	20240605	114300	8082647050	21850	21850	21850	21800	907
420	20240605	114200	8062839750	21800	21800	21850	21750	837
421	20240605	114100	8044587600	21750	21800	21800	21750	1414
422	20240605	114000	8013763050	21800	21800	21800	21750	716
423	20240605	113900	7998155900	21800	21800	21800	21800	734
424	20240605	113800	7982154700	21800	21800	21800	21750	608
425	20240605	113700	7968901050	21800	21800	21850	21800	3308
426	20240605	113600	7896762500	21800	21850	21850	21800	1401
427	20240605	113500	7866186450	21850	21800	21850	21800	593
428	20240605	113400	7853229500	21850	21850	21850	21800	1076
429	20240605	113300	7829720050	21850	21800	21850	21800	1045
430	20240605	113200	7806894100	21800	21850	21850	21800	1495
431	20240605	113100	7774263200	21850	21850	21850	21800	1711
432	20240605	113000	7736898750	21800	21850	21850	21800	963
433	20240605	112900	7715861600	21850	21900	21900	21800	4480
434	20240605	112800	7617979850	21850	21900	21900	21850	783
435	20240605	112700	7600839800	21900	21900	21900	21850	905
436	20240605	112600	7581028500	21850	21900	21900	21850	1186
437	20240605	112500	7555066100	21900	21900	21900	21850	635
438	20240605	112400	7541160300	21900	21850	21900	21850	906
439	20240605	112300	7521335200	21900	21900	21900	21850	1187
440	20240605	112200	7495367100	21900	21850	21900	21850	777
441	20240605	112100	7478384000	21850	21850	21850	21800	1147
442	20240605	112000	7453327950	21850	21850	21850	21800	5753
443	20240605	111900	7327641900	21850	21900	21900	21800	2267
444	20240605	111800	7278105650	21900	21850	21900	21850	1824
445	20240605	111700	7238171450	21850	21850	21850	21800	9252
446	20240605	111600	7036019650	21850	21850	21850	21800	879
447	20240605	111500	7016819500	21850	21850	21850	21800	868
448	20240605	111400	6997861100	21800	21850	21850	21800	884
449	20240605	111300	6978551700	21800	21850	21850	21800	1082
450	20240605	111200	6954917750	21850	21850	21850	21800	1015
451	20240605	111100	6932758750	21800	21850	21850	21800	980
452	20240605	111000	6911345850	21850	21850	21850	21800	591
453	20240605	110900	6898433750	21850	21800	21850	21800	1529
454	20240605	110800	6865052950	21800	21850	21850	21800	333
455	20240605	110700	6857778550	21850	21800	21850	21800	836
456	20240605	110600	6839518500	21800	21850	21850	21800	3452
457	20240605	110500	6764101150	21850	21850	21850	21800	1181
458	20240605	110400	6738326050	21850	21850	21850	21800	1387
459	20240605	110300	6708027350	21850	21800	21850	21800	1164
460	20240605	110200	6682628900	21850	21800	21850	21800	3258
461	20240605	110100	6611548800	21850	21800	21850	21800	1371
462	20240605	110000	6581616050	21800	21800	21850	21800	750
463	20240605	105900	6565236650	21850	21800	21850	21800	1853
464	20240605	105800	6524807500	21800	21850	21850	21800	1268
465	20240605	105700	6497120950	21850	21850	21850	21800	951
466	20240605	105600	6476344800	21850	21800	21850	21800	598
467	20240605	105500	6463279500	21800	21800	21850	21800	1618
468	20240605	105400	6427939650	21850	21850	21850	21800	1307
469	20240605	105300	6399393700	21850	21850	21850	21850	500
470	20240605	105200	6388468700	21850	21850	21850	21800	649
471	20240605	105100	6374292100	21850	21850	21850	21800	976
472	20240605	105000	6352967700	21850	21850	21850	21800	3289
473	20240605	104900	6281103700	21850	21800	21850	21800	692
474	20240605	104800	6265983700	21800	21750	21850	21750	2426
475	20240605	104700	6213080750	21800	21800	21800	21800	465
476	20240605	104600	6202943750	21800	21850	21850	21750	5683
477	20240605	104500	6079085650	21850	21800	21850	21750	8957
478	20240605	104400	5883812050	21800	21800	21800	21750	586
479	20240605	104300	5871040750	21800	21750	21800	21750	1235
480	20240605	104200	5844132150	21750	21800	21800	21750	1482
481	20240605	104100	5811831050	21800	21800	21800	21750	794
482	20240605	104000	5794523500	21800	21800	21800	21750	658
483	20240605	103900	5780179350	21800	21800	21800	21750	1083
484	20240605	103800	5756571600	21800	21800	21800	21800	285
485	20240605	103700	5750358600	21800	21800	21800	21750	869
486	20240605	103600	5731418100	21750	21800	21800	21750	1037
487	20240605	103500	5708832950	21800	21750	21800	21750	1172
488	20240605	103400	5683294000	21750	21750	21750	21700	1121
489	20240605	103300	5658922050	21750	21750	21800	21750	5032
490	20240605	103200	5549436650	21750	21800	21800	21750	462
491	20240605	103100	5539366750	21750	21800	21800	21750	1138
492	20240605	103000	5514559400	21800	21800	21800	21750	710
493	20240605	102900	5499083500	21800	21850	21850	21800	1545
494	20240605	102800	5465398400	21850	21800	21850	21800	1051
495	20240605	102700	5442479400	21800	21750	21800	21750	1650
496	20240605	102600	5406553550	21800	21800	21800	21750	876
497	20240605	102500	5387469950	21800	21750	21800	21700	825
498	20240605	102400	5369517950	21750	21800	21850	21700	9042
499	20240605	102300	5172856950	21850	21800	21850	21800	1296
500	20240605	102200	5144560450	21800	21850	21850	21800	713
501	20240605	102100	5128997400	21800	21800	21850	21800	504
502	20240605	102000	5117985900	21850	21850	21850	21800	1757
503	20240605	101900	5079622650	21850	21850	21850	21800	934
504	20240605	101800	5059250500	21800	21850	21850	21800	1077
505	20240605	101700	5035751150	21850	21800	21850	21800	577
506	20240605	101600	5023147700	21850	21850	21850	21800	3300
507	20240605	101500	4951167650	21800	21850	21850	21800	927
508	20240605	101400	4930929500	21850	21800	21850	21800	1068
509	20240605	101300	4907616650	21850	21800	21850	21800	1459
510	20240605	101200	4875767900	21850	21850	21850	21800	1988
511	20240605	101100	4832368600	21800	21850	21850	21800	1309
512	20240605	101000	4803769600	21850	21800	21850	21800	534
513	20240605	100900	4792105900	21800	21850	21850	21800	1359
514	20240605	100800	4762423800	21800	21850	21850	21800	501
515	20240605	100700	4751483400	21850	21850	21850	21800	721
516	20240605	100600	4735734700	21850	21850	21850	21800	1116
517	20240605	100500	4711357250	21850	21850	21850	21850	652
518	20240605	100400	4697111050	21850	21850	21850	21800	840
519	20240605	100300	4678759400	21800	21750	21850	21750	8806
520	20240605	100200	4486801900	21800	21800	21800	21750	827
521	20240605	100100	4468789450	21800	21800	21800	21750	1022
522	20240605	100000	4446521100	21800	21850	21850	21750	4263
523	20240605	095900	4353584450	21850	21800	21850	21800	2082
524	20240605	095800	4308139700	21850	21850	21850	21800	431
525	20240605	095700	4298729950	21850	21850	21850	21800	1252
526	20240605	095600	4271394150	21800	21800	21850	21800	1113
527	20240605	095500	4247110100	21800	21800	21850	21800	997
528	20240605	095400	4225355200	21850	21800	21850	21800	2400
529	20240605	095300	4172947500	21850	21850	21850	21800	496
530	20240605	095200	4162110600	21800	21850	21850	21800	1026
531	20240605	095100	4139698650	21800	21850	21850	21800	1690
532	20240605	095000	4102834950	21800	21900	21900	21800	3544
533	20240605	094900	4025385350	21900	21850	21900	21850	518
534	20240605	094800	4014050350	21900	21900	21900	21850	1293
535	20240605	094700	3985759900	21850	21900	21900	21850	2323
536	20240605	094600	3934909300	21900	21900	21900	21850	1091
537	20240605	094500	3911018150	21900	21900	21900	21850	1009
538	20240605	094400	3888945200	21900	21900	21900	21850	1963
539	20240605	094300	3845958500	21900	21850	21900	21850	883
540	20240605	094200	3826628850	21900	21900	21900	21850	1967
541	20240605	094100	3783558900	21900	21900	21900	21850	2168
542	20240605	094000	3736087900	21900	21900	21900	21850	2340
543	20240605	093900	3684849850	21900	21900	21900	21850	1628
544	20240605	093800	3649198100	21900	21900	21900	21800	11134
545	20240605	093700	3405566200	21900	21850	21950	21850	14533
546	20240605	093600	3087295900	21900	21800	21900	21800	11440
547	20240605	093500	2837532700	21800	21750	21800	21750	797
548	20240605	093400	2820163250	21800	21750	21800	21750	3922
549	20240605	093300	2734831750	21750	21750	21750	21700	1042
550	20240605	093200	2712169950	21700	21750	21750	21700	571
551	20240605	093100	2699758250	21700	21750	21750	21700	898
552	20240605	093000	2680233450	21750	21750	21750	21700	1564
553	20240605	092900	2646217350	21750	21750	21750	21700	2074
554	20240605	092800	2601116700	21750	21750	21750	21700	423
555	20240605	092700	2591919200	21750	21700	21750	21700	5464
556	20240605	092600	2473218400	21650	21650	21700	21600	1132
557	20240605	092500	2448695650	21600	21550	21650	21550	5681
558	20240605	092400	2325989250	21600	21600	21600	21500	2576
559	20240605	092300	2270465150	21550	21600	21600	21550	4528
560	20240605	092200	2172847650	21600	21500	21600	21500	7368
561	20240605	092100	2014201000	21550	21600	21600	21500	16108
562	20240605	092000	1667348050	21600	21550	21600	21550	3486
563	20240605	091900	1592143500	21550	21600	21600	21550	579
564	20240605	091800	1579641200	21600	21600	21600	21550	1089
565	20240605	091700	1556121650	21600	21600	21600	21550	2132
566	20240605	091600	1510135200	21600	21600	21600	21550	1170
567	20240605	091500	1484874050	21600	21600	21600	21550	469
568	20240605	091400	1474750500	21550	21600	21600	21550	5446
569	20240605	091300	1357367550	21550	21600	21600	21550	6627
570	20240605	091200	1214491200	21600	21650	21650	21550	15720
571	20240605	091100	874925800	21650	21650	21650	21600	1077
572	20240605	091000	851637650	21600	21650	21650	21600	3563
573	20240605	090900	774632100	21650	21650	21650	21600	884
574	20240605	090800	755503100	21650	21600	21650	21600	1336
575	20240605	090700	726620000	21600	21650	21700	21600	4085
576	20240605	090600	638206450	21700	21700	21700	21650	1781
577	20240605	090500	599603500	21700	21650	21700	21650	1139
578	20240605	090400	574927800	21650	21600	21700	21600	6340
579	20240605	090300	437628300	21650	21700	21750	21650	5491
580	20240605	090200	318618550	21750	21700	21750	21700	3057
581	20240605	090100	252152450	21750	21700	21800	21650	3790
582	20240605	090000	169843600	21750	21800	21850	21700	7771