KissMeData/001060/min/candle-20240604.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240604	183300	1695683550	29600	29600	29600	29600	1979
3	20240604	183200	1695683550	29600	29600	29600	29600	0
4	20240604	183100	1695683550	29600	29600	29600	29600	0
5	20240604	183000	1695683550	29600	29600	29600	29600	0
6	20240604	182900	1695683550	29600	29600	29600	29600	0
7	20240604	182800	1695683550	29600	29600	29600	29600	0
8	20240604	182700	1695683550	29600	29600	29600	29600	0
9	20240604	182600	1695683550	29600	29600	29600	29600	0
10	20240604	182500	1695683550	29600	29600	29600	29600	0
11	20240604	182400	1695683550	29600	29600	29600	29600	0
12	20240604	182300	1695683550	29600	29600	29600	29600	0
13	20240604	182200	1695683550	29600	29600	29600	29600	0
14	20240604	182100	1695683550	29600	29600	29600	29600	0
15	20240604	182000	1695683550	29600	29600	29600	29600	0
16	20240604	181900	1695683550	29600	29600	29600	29600	0
17	20240604	181800	1695683550	29600	29600	29600	29600	0
18	20240604	181700	1695683550	29600	29600	29600	29600	0
19	20240604	181600	1695683550	29600	29600	29600	29600	0
20	20240604	181500	1695683550	29600	29600	29600	29600	0
21	20240604	181400	1695683550	29600	29600	29600	29600	0
22	20240604	181300	1695683550	29600	29600	29600	29600	0
23	20240604	181200	1695683550	29600	29600	29600	29600	0
24	20240604	181100	1695683550	29600	29600	29600	29600	0
25	20240604	181000	1695683550	29600	29600	29600	29600	0
26	20240604	180900	1695683550	29600	29600	29600	29600	0
27	20240604	180800	1695683550	29600	29600	29600	29600	0
28	20240604	180700	1695683550	29600	29600	29600	29600	0
29	20240604	180600	1695683550	29600	29600	29600	29600	0
30	20240604	180500	1695683550	29600	29600	29600	29600	0
31	20240604	180400	1695683550	29600	29600	29600	29600	0
32	20240604	180300	1695683550	29600	29600	29600	29600	1979
33	20240604	180200	1695683550	29600	29600	29600	29600	0
34	20240604	180100	1695683550	29600	29600	29600	29600	0
35	20240604	180000	1695683550	29600	29600	29600	29600	0
36	20240604	175900	1695683550	29600	29600	29600	29600	0
37	20240604	175800	1695683550	29600	29600	29600	29600	0
38	20240604	175700	1695683550	29600	29600	29600	29600	0
39	20240604	175600	1695683550	29600	29600	29600	29600	0
40	20240604	175500	1695683550	29600	29600	29600	29600	0
41	20240604	175400	1695683550	29600	29600	29600	29600	0
42	20240604	175300	1695683550	29600	29600	29600	29600	0
43	20240604	175200	1695683550	29600	29600	29600	29600	0
44	20240604	175100	1695683550	29600	29600	29600	29600	0
45	20240604	175000	1695683550	29600	29600	29600	29600	0
46	20240604	174900	1695683550	29600	29600	29600	29600	0
47	20240604	174800	1695683550	29600	29600	29600	29600	0
48	20240604	174700	1695683550	29600	29600	29600	29600	0
49	20240604	174600	1695683550	29600	29600	29600	29600	0
50	20240604	174500	1695683550	29600	29600	29600	29600	0
51	20240604	174400	1695683550	29600	29600	29600	29600	0
52	20240604	174300	1695683550	29600	29600	29600	29600	0
53	20240604	174200	1695683550	29600	29600	29600	29600	0
54	20240604	174100	1695683550	29600	29600	29600	29600	0
55	20240604	174000	1695683550	29600	29600	29600	29600	0
56	20240604	173900	1695683550	29600	29600	29600	29600	0
57	20240604	173800	1695683550	29600	29600	29600	29600	0
58	20240604	173700	1695683550	29600	29600	29600	29600	0
59	20240604	173600	1695683550	29600	29600	29600	29600	0
60	20240604	173500	1695683550	29600	29600	29600	29600	0
61	20240604	173400	1695683550	29600	29600	29600	29600	0
62	20240604	173300	1695683550	29600	29600	29600	29600	1979
63	20240604	173200	1695683550	29600	29600	29600	29600	0
64	20240604	173100	1695683550	29600	29600	29600	29600	0
65	20240604	173000	1695683550	29600	29600	29600	29600	0
66	20240604	172900	1695683550	29600	29600	29600	29600	0
67	20240604	172800	1695683550	29600	29600	29600	29600	0
68	20240604	172700	1695683550	29600	29600	29600	29600	0
69	20240604	172600	1695683550	29600	29600	29600	29600	0
70	20240604	172500	1695683550	29600	29600	29600	29600	0
71	20240604	172400	1695683550	29600	29600	29600	29600	0
72	20240604	172300	1695683550	29600	29600	29600	29600	0
73	20240604	172200	1695683550	29600	29600	29600	29600	0
74	20240604	172100	1695683550	29600	29600	29600	29600	0
75	20240604	172000	1695683550	29600	29600	29600	29600	0
76	20240604	171900	1695683550	29600	29600	29600	29600	0
77	20240604	171800	1695683550	29600	29600	29600	29600	0
78	20240604	171700	1695683550	29600	29600	29600	29600	0
79	20240604	171600	1695683550	29600	29600	29600	29600	0
80	20240604	171500	1695683550	29600	29600	29600	29600	0
81	20240604	171400	1695683550	29600	29600	29600	29600	0
82	20240604	171300	1695683550	29600	29600	29600	29600	0
83	20240604	171200	1695683550	29600	29600	29600	29600	0
84	20240604	171100	1695683550	29600	29600	29600	29600	0
85	20240604	171000	1695683550	29600	29600	29600	29600	0
86	20240604	170900	1695683550	29600	29600	29600	29600	0
87	20240604	170800	1695683550	29600	29600	29600	29600	0
88	20240604	170700	1695683550	29600	29600	29600	29600	0
89	20240604	170600	1695683550	29600	29600	29600	29600	0
90	20240604	170500	1695683550	29600	29600	29600	29600	0
91	20240604	170400	1695683550	29600	29600	29600	29600	0
92	20240604	170300	1695683550	29600	29600	29600	29600	1979
93	20240604	170200	1695683550	29600	29600	29600	29600	0
94	20240604	170100	1695683550	29600	29600	29600	29600	0
95	20240604	170000	1695683550	29600	29600	29600	29600	0
96	20240604	165900	1695683550	29600	29600	29600	29600	0
97	20240604	165800	1695683550	29600	29600	29600	29600	0
98	20240604	165700	1695683550	29600	29600	29600	29600	0
99	20240604	165600	1695683550	29600	29600	29600	29600	0
100	20240604	165500	1695683550	29600	29600	29600	29600	0
101	20240604	165400	1695683550	29600	29600	29600	29600	0
102	20240604	165300	1695683550	29600	29600	29600	29600	0
103	20240604	165200	1695683550	29600	29600	29600	29600	0
104	20240604	165100	1695683550	29600	29600	29600	29600	0
105	20240604	165000	1695683550	29600	29600	29600	29600	0
106	20240604	164900	1695683550	29600	29600	29600	29600	0
107	20240604	164800	1695683550	29600	29600	29600	29600	0
108	20240604	164700	1695683550	29600	29600	29600	29600	0
109	20240604	164600	1695683550	29600	29600	29600	29600	0
110	20240604	164500	1695683550	29600	29600	29600	29600	0
111	20240604	164400	1695683550	29600	29600	29600	29600	0
112	20240604	164300	1695683550	29600	29600	29600	29600	0
113	20240604	164200	1695683550	29600	29600	29600	29600	0
114	20240604	164100	1695683550	29600	29600	29600	29600	0
115	20240604	164000	1695683550	29600	29600	29600	29600	0
116	20240604	163900	1695683550	29600	29600	29600	29600	0
117	20240604	163800	1695683550	29600	29600	29600	29600	0
118	20240604	163700	1695683550	29600	29600	29600	29600	0
119	20240604	163600	1695683550	29600	29600	29600	29600	0
120	20240604	163500	1695683550	29600	29600	29600	29600	0
121	20240604	163400	1695683550	29600	29600	29600	29600	0
122	20240604	163300	1695683550	29600	29600	29600	29600	1979
123	20240604	163200	1695683550	29600	29600	29600	29600	0
124	20240604	163100	1695683550	29600	29600	29600	29600	0
125	20240604	163000	1695683550	29600	29600	29600	29600	0
126	20240604	162900	1695683550	29600	29600	29600	29600	0
127	20240604	162800	1695683550	29600	29600	29600	29600	0
128	20240604	162700	1695683550	29600	29600	29600	29600	0
129	20240604	162600	1695683550	29600	29600	29600	29600	0
130	20240604	162500	1695683550	29600	29600	29600	29600	0
131	20240604	162400	1695683550	29600	29600	29600	29600	0
132	20240604	162300	1695683550	29600	29600	29600	29600	0
133	20240604	162200	1695683550	29600	29600	29600	29600	0
134	20240604	162100	1695683550	29600	29600	29600	29600	0
135	20240604	162000	1695683550	29600	29600	29600	29600	0
136	20240604	161900	1695683550	29600	29600	29600	29600	0
137	20240604	161800	1695683550	29600	29600	29600	29600	0
138	20240604	161700	1695683550	29600	29600	29600	29600	0
139	20240604	161600	1695683550	29600	29600	29600	29600	0
140	20240604	161500	1695683550	29600	29600	29600	29600	0
141	20240604	161400	1695683550	29600	29600	29600	29600	0
142	20240604	161300	1695683550	29600	29600	29600	29600	0
143	20240604	161200	1695683550	29600	29600	29600	29600	0
144	20240604	161100	1695683550	29600	29600	29600	29600	0
145	20240604	161000	1695683550	29600	29600	29600	29600	0
146	20240604	160900	1695683550	29600	29600	29600	29600	0
147	20240604	160800	1695683550	29600	29600	29600	29600	0
148	20240604	160700	1695683550	29600	29600	29600	29600	0
149	20240604	160600	1695683550	29600	29600	29600	29600	0
150	20240604	160500	1695683550	29600	29600	29600	29600	0
151	20240604	160400	1695683550	29600	29600	29600	29600	0
152	20240604	160300	1695683550	29600	29600	29600	29600	1979
153	20240604	160200	1695683550	29600	29600	29600	29600	0
154	20240604	160100	1695683550	29600	29600	29600	29600	0
155	20240604	160000	1695683550	29600	29600	29600	29600	0
156	20240604	155900	1695683550	29600	29600	29600	29600	0
157	20240604	155800	1695683550	29600	29600	29600	29600	0
158	20240604	155700	1695683550	29600	29600	29600	29600	0
159	20240604	155600	1695683550	29600	29600	29600	29600	0
160	20240604	155500	1695683550	29600	29600	29600	29600	0
161	20240604	155400	1695683550	29600	29600	29600	29600	0
162	20240604	155300	1695683550	29600	29600	29600	29600	0
163	20240604	155200	1695683550	29600	29600	29600	29600	0
164	20240604	155100	1695683550	29600	29600	29600	29600	0
165	20240604	155000	1695683550	29600	29600	29600	29600	0
166	20240604	154900	1695683550	29600	29600	29600	29600	0
167	20240604	154800	1695683550	29600	29600	29600	29600	0
168	20240604	154700	1695683550	29600	29600	29600	29600	0
169	20240604	154600	1695683550	29600	29600	29600	29600	0
170	20240604	154500	1695683550	29600	29600	29600	29600	0
171	20240604	154400	1695683550	29600	29600	29600	29600	0
172	20240604	154300	1695683550	29600	29600	29600	29600	0
173	20240604	154200	1695683550	29600	29600	29600	29600	0
174	20240604	154100	1695683550	29600	29600	29600	29600	0
175	20240604	154000	1695683550	29600	29600	29600	29600	0
176	20240604	153900	1695683550	29600	29600	29600	29600	0
177	20240604	153800	1695683550	29600	29600	29600	29600	0
178	20240604	153700	1695683550	29600	29600	29600	29600	0
179	20240604	153600	1695683550	29600	29600	29600	29600	0
180	20240604	153500	1695683550	29600	29600	29600	29600	0
181	20240604	153400	1695683550	29600	29600	29600	29600	0
182	20240604	153300	1695683550	29600	29600	29600	29600	1979
183	20240604	153200	1695683550	29600	29600	29600	29600	0
184	20240604	153100	1695683550	29600	29600	29600	29600	0
185	20240604	153000	1695683550	29600	29600	29600	29600	1979
186	20240604	152900	1637105150	29600	29600	29600	29600	0
187	20240604	152800	1637105150	29600	29600	29600	29600	0
188	20240604	152700	1637105150	29600	29600	29600	29600	0
189	20240604	152600	1637105150	29600	29600	29600	29600	0
190	20240604	152500	1637105150	29600	29600	29600	29600	0
191	20240604	152400	1637105150	29600	29600	29600	29600	0
192	20240604	152300	1637105150	29600	29600	29600	29600	0
193	20240604	152200	1637105150	29600	29600	29600	29600	0
194	20240604	152100	1637105150	29600	29600	29600	29600	0
195	20240604	152000	1637105150	29600	29600	29600	29600	0
196	20240604	151900	1637105150	29600	29600	29600	29550	174
197	20240604	151800	1631959850	29600	29600	29600	29550	120
198	20240604	151700	1628407900	29550	29550	29600	29550	89
199	20240604	151600	1625777850	29550	29550	29600	29550	399
200	20240604	151500	1613986500	29550	29600	29600	29550	223
201	20240604	151400	1607393700	29550	29550	29600	29550	675
202	20240604	151300	1587414000	29600	29550	29600	29550	107
203	20240604	151200	1584247150	29600	29600	29600	29550	24
204	20240604	151100	1583537000	29600	29550	29600	29550	17
205	20240604	151000	1583034550	29600	29550	29600	29550	68
206	20240604	150900	1581024600	29600	29550	29600	29550	16
207	20240604	150800	1580551300	29550	29550	29550	29500	85
208	20240604	150700	1578041350	29500	29500	29550	29500	150
209	20240604	150600	1573613650	29500	29500	29550	29500	33
210	20240604	150500	1572639650	29500	29600	29600	29500	15
211	20240604	150400	1572196250	29600	29500	29600	29500	418
212	20240604	150300	1559842650	29550	29550	29550	29500	80
213	20240604	150200	1557480400	29500	29550	29550	29500	97
214	20240604	150100	1554614300	29550	29550	29600	29550	356
215	20240604	150000	1544094050	29550	29550	29600	29550	195
216	20240604	145900	1538331250	29550	29500	29550	29500	31
217	20240604	145800	1537415350	29500	29500	29550	29500	217
218	20240604	145700	1531005300	29500	29500	29550	29500	29
219	20240604	145600	1530149350	29500	29550	29550	29500	39
220	20240604	145500	1528997450	29550	29500	29600	29500	106
221	20240604	145400	1525864700	29600	29550	29600	29500	280
222	20240604	145300	1517591350	29550	29550	29550	29500	315
223	20240604	145200	1508285100	29550	29550	29600	29550	23
224	20240604	145100	1507604700	29550	29550	29550	29550	68
225	20240604	145000	1505595300	29600	29550	29600	29550	11
226	20240604	144900	1505269800	29550	29550	29600	29550	244
227	20240604	144800	1498059050	29550	29550	29600	29550	122
228	20240604	144700	1494453450	29550	29550	29600	29550	156
229	20240604	144600	1489843200	29550	29550	29600	29550	103
230	20240604	144500	1486799000	29600	29600	29600	29600	9
231	20240604	144400	1486532600	29550	29550	29550	29550	45
232	20240604	144300	1485202850	29550	29600	29600	29550	29
233	20240604	144200	1484345450	29550	29550	29600	29550	167
234	20240604	144100	1479410050	29600	29600	29600	29600	20
235	20240604	144000	1478818050	29550	29550	29600	29550	331
236	20240604	143900	1469036550	29600	29550	29600	29550	515
237	20240604	143800	1453817700	29500	29550	29550	29500	1287
238	20240604	143700	1415787950	29600	29550	29600	29550	94
239	20240604	143600	1413009800	29550	29600	29650	29550	1010
240	20240604	143500	1383115700	29650	29600	29650	29600	66
241	20240604	143400	1381161550	29600	29600	29650	29600	45
242	20240604	143300	1379828800	29600	29650	29650	29600	97
243	20240604	143200	1376955650	29600	29600	29650	29600	42
244	20240604	143100	1375711300	29600	29650	29650	29600	55
245	20240604	143000	1374083100	29650	29600	29650	29600	43
246	20240604	142900	1372809850	29600	29650	29650	29600	43
247	20240604	142800	1371536050	29650	29600	29650	29600	182
248	20240604	142700	1366146800	29600	29650	29650	29600	227
249	20240604	142600	1359419050	29650	29650	29650	29650	4
250	20240604	142500	1359300450	29700	29650	29700	29650	524
251	20240604	142400	1343762850	29650	29650	29650	29650	3
252	20240604	142300	1343673900	29650	29600	29650	29600	33
253	20240604	142200	1342696650	29650	29650	29650	29600	80
254	20240604	142100	1340327100	29650	29600	29650	29600	35
255	20240604	142000	1339290250	29600	29650	29650	29600	54
256	20240604	141900	1337691350	29600	29600	29600	29600	0
257	20240604	141800	1337691350	29600	29600	29650	29600	102
258	20240604	141700	1334669650	29600	29600	29600	29600	1
259	20240604	141600	1334640050	29600	29600	29600	29600	22
260	20240604	141500	1333988850	29600	29650	29650	29600	488
261	20240604	141400	1319521550	29700	29700	29700	29700	49
262	20240604	141300	1318066250	29700	29700	29700	29700	17
263	20240604	141200	1317561350	29700	29650	29700	29600	409
264	20240604	141100	1305418950	29650	29650	29650	29650	80
265	20240604	141000	1303046950	29650	29650	29650	29650	26
266	20240604	140900	1302276050	29650	29650	29650	29650	0
267	20240604	140800	1302276050	29650	29650	29650	29650	63
268	20240604	140700	1300408100	29700	29750	29750	29700	461
269	20240604	140600	1286702200	29750	29750	29750	29750	211
270	20240604	140500	1280424950	29750	29800	29800	29750	35
271	20240604	140400	1279382950	29800	29750	29800	29750	208
272	20240604	140300	1273194900	29750	29750	29750	29750	20
273	20240604	140200	1272599900	29750	29800	29800	29750	46
274	20240604	140100	1271231200	29750	29750	29750	29750	25
275	20240604	140000	1270487450	29800	29800	29800	29800	33
276	20240604	135900	1269504050	29750	29800	29800	29750	128
277	20240604	135800	1265694600	29800	29800	29800	29800	0
278	20240604	135700	1265694600	29800	29800	29800	29750	71
279	20240604	135600	1263579700	29750	29750	29800	29750	120
280	20240604	135500	1260003900	29800	29750	29800	29750	56
281	20240604	135400	1258337700	29750	29750	29750	29750	9
282	20240604	135300	1258069950	29800	29800	29800	29750	28
283	20240604	135200	1257235800	29750	29750	29900	29750	562
284	20240604	135100	1240469300	29750	29750	29800	29750	299
285	20240604	135000	1231574000	29750	29750	29750	29750	271
286	20240604	134900	1223511750	29750	29750	29800	29750	330
287	20240604	134800	1213694200	29750	29750	29800	29750	30
288	20240604	134700	1212801200	29750	29750	29750	29750	3
289	20240604	134600	1212711950	29800	29750	29800	29750	198
290	20240604	134500	1206817500	29750	29700	29750	29700	7
291	20240604	134400	1206609300	29700	29750	29800	29700	166
292	20240604	134300	1201669800	29750	29750	29750	29700	27
293	20240604	134200	1200866600	29750	29700	29750	29650	601
294	20240604	134100	1182988400	29700	29700	29700	29700	88
295	20240604	134000	1180374800	29700	29700	29700	29700	10
296	20240604	133900	1180077800	29700	29700	29700	29700	58
297	20240604	133800	1178355200	29750	29750	29750	29700	6
298	20240604	133700	1178176750	29700	29700	29750	29700	193
299	20240604	133600	1172441550	29700	29700	29700	29700	0
300	20240604	133500	1172441550	29700	29700	29700	29700	23
301	20240604	133400	1171758450	29700	29700	29750	29700	13
302	20240604	133300	1171372300	29700	29650	29750	29650	23
303	20240604	133200	1170689200	29650	29650	29750	29650	28
304	20240604	133100	1169858900	29650	29650	29650	29650	15
305	20240604	133000	1169414150	29700	29600	29700	29600	973
306	20240604	132900	1140522100	29650	29650	29650	29600	21
307	20240604	132800	1139899500	29650	29650	29650	29600	566
308	20240604	132700	1123117750	29650	29650	29650	29650	7
309	20240604	132600	1122910200	29650	29650	29650	29650	29
310	20240604	132500	1122050350	29650	29700	29700	29650	54
311	20240604	132400	1120449200	29650	29650	29650	29650	15
312	20240604	132300	1120004450	29650	29650	29650	29650	8
313	20240604	132200	1119767250	29650	29650	29650	29650	65
314	20240604	132100	1117840000	29650	29650	29650	29650	0
315	20240604	132000	1117840000	29650	29650	29650	29650	25
316	20240604	131900	1117098750	29650	29650	29650	29650	0
317	20240604	131800	1117098750	29650	29650	29650	29650	144
318	20240604	131700	1112829150	29650	29650	29650	29650	119
319	20240604	131600	1109300800	29650	29650	29650	29650	25
320	20240604	131500	1108559550	29650	29650	29650	29650	0
321	20240604	131400	1108559550	29650	29650	29650	29650	0
322	20240604	131300	1108559550	29650	29650	29650	29650	23
323	20240604	131200	1107877600	29650	29650	29650	29650	0
324	20240604	131100	1107877600	29650	29650	29650	29650	24
325	20240604	131000	1107166000	29650	29650	29650	29650	0
326	20240604	130900	1107166000	29650	29650	29650	29650	21
327	20240604	130800	1106543350	29650	29650	29650	29650	0
328	20240604	130700	1106543350	29650	29650	29650	29650	21
329	20240604	130600	1105920700	29650	29650	29650	29650	8
330	20240604	130500	1105683500	29650	29650	29650	29650	96
331	20240604	130400	1102837100	29600	29600	29600	29600	5
332	20240604	130300	1102689100	29650	29600	29650	29600	32
333	20240604	130200	1101741300	29600	29600	29600	29600	1
334	20240604	130100	1101711700	29650	29600	29650	29600	19
335	20240604	130000	1101149250	29600	29600	29600	29600	14
336	20240604	125900	1100734850	29600	29650	29650	29600	40
337	20240604	125800	1099549100	29600	29650	29650	29600	22
338	20240604	125700	1098897850	29600	29600	29600	29600	6
339	20240604	125600	1098720250	29650	29600	29650	29600	19
340	20240604	125500	1098157650	29600	29650	29650	29600	23
341	20240604	125400	1097475750	29600	29600	29600	29600	22
342	20240604	125300	1096824550	29650	29650	29650	29650	0
343	20240604	125200	1096824550	29650	29600	29650	29600	25
344	20240604	125100	1096084500	29600	29650	29650	29600	54
345	20240604	125000	1094486050	29600	29550	29600	29550	16
346	20240604	124900	1094013200	29550	29650	29650	29550	5
347	20240604	124800	1093865350	29550	29600	29600	29550	47
348	20240604	124700	1092475700	29600	29650	29650	29600	28
349	20240604	124600	1091646850	29600	29550	29600	29550	113
350	20240604	124500	1088303700	29650	29550	29650	29550	60
351	20240604	124400	1086530600	29550	29600	29600	29550	1021
352	20240604	124300	1056347500	29600	29600	29600	29600	111
353	20240604	124200	1053061900	29600	29600	29600	29600	8
354	20240604	124100	1052825100	29600	29600	29600	29600	65
355	20240604	124000	1050901100	29600	29600	29600	29600	5
356	20240604	123900	1050753100	29600	29600	29600	29600	16
357	20240604	123800	1050279500	29600	29600	29600	29600	0
358	20240604	123700	1050279500	29600	29600	29600	29600	24
359	20240604	123600	1049569100	29600	29600	29600	29600	20
360	20240604	123500	1048977100	29600	29700	29700	29600	1748
361	20240604	123400	997164350	29650	29650	29700	29650	66
362	20240604	123300	995207300	29650	29650	29650	29650	7
363	20240604	123200	994999750	29650	29700	29700	29650	31
364	20240604	123100	994080100	29700	29700	29700	29700	14
365	20240604	123000	993664300	29650	29650	29650	29650	26
366	20240604	122900	992893400	29700	29700	29700	29700	67
367	20240604	122800	990903500	29650	29700	29700	29650	57
368	20240604	122700	989211900	29650	29650	29650	29650	50
369	20240604	122600	987729400	29650	29650	29650	29650	21
370	20240604	122500	987106750	29650	29650	29650	29650	5
371	20240604	122400	986958500	29650	29700	29700	29650	47
372	20240604	122300	985564450	29700	29650	29700	29650	476
373	20240604	122200	971450050	29650	29650	29650	29650	0
374	20240604	122100	971450050	29650	29650	29700	29650	31
375	20240604	122000	970530650	29650	29650	29650	29650	0
376	20240604	121900	970530650	29650	29650	29650	29650	22
377	20240604	121800	969878350	29700	29650	29700	29650	38
378	20240604	121700	968750200	29650	29650	29650	29650	19
379	20240604	121600	968186850	29650	29650	29650	29650	3
380	20240604	121500	968097900	29650	29650	29650	29650	20
381	20240604	121400	967504900	29650	29650	29650	29650	1
382	20240604	121300	967475250	29650	29650	29650	29650	24
383	20240604	121200	966763650	29650	29650	29650	29650	1
384	20240604	121100	966734000	29700	29650	29700	29650	50
385	20240604	121000	965250050	29650	29650	29650	29650	0
386	20240604	120900	965250050	29650	29650	29650	29650	7
387	20240604	120800	965042500	29650	29650	29650	29650	18
388	20240604	120700	964508800	29700	29650	29700	29650	22
389	20240604	120600	963855450	29650	29700	29700	29650	78
390	20240604	120500	961540100	29700	29650	29700	29650	14
391	20240604	120400	961124400	29650	29650	29700	29650	50
392	20240604	120300	959640500	29600	29600	29600	29600	1
393	20240604	120200	959610900	29650	29650	29650	29650	170
394	20240604	120100	954570400	29650	29650	29650	29650	35
395	20240604	120000	953532650	29650	29650	29650	29650	33
396	20240604	115900	952554200	29650	29650	29650	29650	8
397	20240604	115800	952317000	29650	29650	29650	29650	19
398	20240604	115700	951753650	29650	29650	29650	29650	5
399	20240604	115600	951605400	29650	29650	29650	29650	11
400	20240604	115500	951279250	29650	29650	29650	29650	16
401	20240604	115400	950804850	29650	29700	29700	29650	9
402	20240604	115300	950537950	29700	29700	29700	29700	4
403	20240604	115200	950419150	29650	29700	29750	29650	71
404	20240604	115100	948310600	29650	29650	29650	29650	26
405	20240604	115000	947539700	29650	29650	29650	29650	0
406	20240604	114900	947539700	29650	29650	29650	29650	31
407	20240604	114800	946620550	29700	29700	29700	29700	0
408	20240604	114700	946620550	29700	29700	29700	29650	54
409	20240604	114600	945016950	29700	29700	29700	29700	19
410	20240604	114500	944452650	29700	29700	29750	29650	453
411	20240604	114400	930998500	29700	29700	29700	29700	84
412	20240604	114300	928503700	29650	29650	29650	29650	1
413	20240604	114200	928474050	29600	29700	29700	29600	24
414	20240604	114100	927763550	29600	29650	29700	29600	115
415	20240604	114000	924350650	29600	29650	29650	29600	24
416	20240604	113900	923639900	29650	29650	29650	29650	34
417	20240604	113800	922631800	29700	29600	29700	29600	130
418	20240604	113700	918777000	29600	29600	29600	29600	43
419	20240604	113600	917504200	29600	29600	29600	29600	20
420	20240604	113500	916912200	29600	29600	29600	29600	38
421	20240604	113400	915787400	29600	29600	29600	29600	17
422	20240604	113300	915284200	29600	29600	29600	29600	3
423	20240604	113200	915195400	29600	29600	29600	29600	14
424	20240604	113100	914781000	29650	29650	29700	29650	9
425	20240604	113000	914513800	29600	29600	29600	29600	9
426	20240604	112900	914247400	29600	29700	29700	29600	90
427	20240604	112800	911580400	29700	29600	29700	29600	923
428	20240604	112700	884207600	29600	29550	29650	29550	147
429	20240604	112600	879850500	29550	29550	29550	29550	251
430	20240604	112500	872433450	29550	29550	29550	29550	28
431	20240604	112400	871606050	29550	29550	29550	29550	1
432	20240604	112300	871576500	29550	29550	29650	29550	21
433	20240604	112200	870955750	29650	29650	29650	29650	30
434	20240604	112100	870066250	29550	29550	29550	29550	54
435	20240604	112000	868470550	29550	29550	29550	29550	14
436	20240604	111900	868056850	29650	29600	29650	29550	360
437	20240604	111800	857394850	29600	29550	29600	29550	17
438	20240604	111700	856892450	29550	29550	29550	29550	0
439	20240604	111600	856892450	29550	29600	29600	29550	472
440	20240604	111500	842943550	29600	29600	29600	29600	50
441	20240604	111400	841463550	29600	29600	29650	29600	26
442	20240604	111300	840693800	29600	29600	29600	29600	1
443	20240604	111200	840664200	29600	29600	29600	29600	16
444	20240604	111100	840190600	29600	29650	29650	29600	87
445	20240604	111000	837613450	29650	29500	29650	29500	1386
446	20240604	110900	796544150	29600	29500	29600	29500	50
447	20240604	110800	795064650	29500	29500	29500	29500	16
448	20240604	110700	794592650	29500	29500	29500	29500	0
449	20240604	110600	794592650	29500	29500	29500	29500	28
450	20240604	110500	793766650	29550	29550	29550	29550	50
451	20240604	110400	792289150	29550	29500	29550	29500	77
452	20240604	110300	790014000	29500	29500	29550	29500	22
453	20240604	110200	789364900	29500	29500	29500	29500	13
454	20240604	110100	788981400	29500	29450	29550	29450	28
455	20240604	110000	788155300	29450	29450	29450	29450	0
456	20240604	105900	788155300	29450	29500	29500	29450	19
457	20240604	105800	787595700	29450	29450	29450	29450	1
458	20240604	105700	787566250	29450	29500	29500	29450	124
459	20240604	105600	783909450	29450	29450	29450	29450	0
460	20240604	105500	783909450	29450	29600	29600	29450	19
461	20240604	105400	783349750	29400	29500	29500	29400	506
462	20240604	105300	768444700	29450	29500	29600	29450	96
463	20240604	105200	765613600	29450	29450	29450	29450	9
464	20240604	105100	765348550	29500	29500	29500	29500	30
465	20240604	105000	764463550	29450	29450	29450	29450	18
466	20240604	104900	763933450	29450	29450	29450	29450	0
467	20240604	104800	763933450	29450	29500	29500	29450	242
468	20240604	104700	756795250	29500	29500	29550	29500	31
469	20240604	104600	755879800	29500	29550	29550	29500	62
470	20240604	104500	754048600	29500	29500	29500	29500	134
471	20240604	104400	750095600	29500	29400	29500	29400	148
472	20240604	104300	745738050	29450	29400	29450	29400	488
473	20240604	104200	731390300	29400	29500	29500	29400	163
474	20240604	104100	726588100	29400	29400	29400	29400	1
475	20240604	104000	726558700	29450	29400	29450	29400	35
476	20240604	103900	725529200	29500	29500	29500	29500	210
477	20240604	103800	719334200	29400	29400	29400	29400	23
478	20240604	103700	718658000	29450	29400	29450	29400	29
479	20240604	103600	717804000	29450	29350	29450	29350	32
480	20240604	103500	716861700	29350	29450	29450	29350	53
481	20240604	103400	715303150	29350	29500	29500	29350	2001
482	20240604	103300	656534500	29500	29600	29600	29450	2030
483	20240604	103200	596603250	29600	29500	29700	29500	256
484	20240604	103100	589022450	29500	29500	29500	29500	21
485	20240604	103000	588402950	29500	29500	29500	29500	5
486	20240604	102900	588255450	29500	29500	29500	29500	20
487	20240604	102800	587665450	29500	29500	29500	29500	6
488	20240604	102700	587488450	29500	29500	29500	29500	19
489	20240604	102600	586927950	29550	29500	29550	29450	53
490	20240604	102500	585364250	29500	29450	29500	29450	20
491	20240604	102400	584775150	29450	29450	29450	29450	73
492	20240604	102300	582625300	29500	29450	29550	29450	70
493	20240604	102200	580563650	29450	29500	29550	29450	110
494	20240604	102100	577320600	29450	29450	29550	29450	175
495	20240604	102000	572158350	29450	29450	29450	29450	63
496	20240604	101900	570303000	29450	29550	29550	29450	128
497	20240604	101800	566525850	29500	29500	29500	29500	23
498	20240604	101700	565847350	29550	29550	29550	29550	80
499	20240604	101600	563483350	29450	29500	29500	29450	24
500	20240604	101500	562776500	29500	29450	29600	29450	517
501	20240604	101400	547539850	29500	29500	29500	29500	36
502	20240604	101300	546477850	29500	29600	29600	29500	2771
503	20240604	101200	464694150	29600	29600	29600	29600	16
504	20240604	101100	464220550	29600	29700	29700	29600	204
505	20240604	101000	458162150	29550	29700	29700	29550	11
506	20240604	100900	457835600	29550	29550	29550	29550	28
507	20240604	100800	457008200	29550	29550	29550	29550	0
508	20240604	100700	457008200	29550	29550	29550	29550	18
509	20240604	100600	456476300	29550	29550	29550	29550	5
510	20240604	100500	456328550	29550	29650	29650	29550	316
511	20240604	100400	446982050	29650	29600	29750	29600	44
512	20240604	100300	445674500	29600	29600	29600	29600	31
513	20240604	100200	444756900	29600	29600	29600	29600	25
514	20240604	100100	444016900	29750	29550	29750	29550	25
515	20240604	100000	443276350	29750	29750	29750	29750	1
516	20240604	095900	443246600	29550	29600	29600	29550	271
517	20240604	095800	435225400	29600	29650	29650	29600	101
518	20240604	095700	432230800	29650	29700	29700	29650	255
519	20240604	095600	424657500	29700	29750	29750	29700	21
520	20240604	095500	424033550	29750	29700	29750	29700	12
521	20240604	095400	423676600	29700	29750	29750	29700	121
522	20240604	095300	420078250	29700	29750	29750	29700	2
523	20240604	095200	420018800	29750	29800	29800	29700	133
524	20240604	095100	416068100	29750	29750	29800	29750	32
525	20240604	095000	415115950	29750	29750	29750	29700	32
526	20240604	094900	414165050	29700	29700	29700	29700	8
527	20240604	094800	413927450	29600	29600	29600	29600	269
528	20240604	094700	405965050	29600	29700	29700	29600	14
529	20240604	094600	405549650	29750	29600	29750	29600	21
530	20240604	094500	404927900	29600	29600	29600	29600	8
531	20240604	094400	404691100	29600	29750	29750	29600	5
532	20240604	094300	404542800	29600	29600	29750	29600	65
533	20240604	094200	402617300	29550	29600	29650	29550	1450
534	20240604	094100	359661150	29550	29550	29550	29550	20
535	20240604	094000	359070150	29550	29550	29550	29550	216
536	20240604	093900	352687350	29550	29600	29650	29550	291
537	20240604	093800	344074100	29650	29650	29750	29650	1224
538	20240604	093700	307779000	29650	29750	29750	29650	85
539	20240604	093600	305253750	29750	29750	29750	29700	14
540	20240604	093500	304837800	29750	29700	29750	29650	225
541	20240604	093400	298152200	29750	29700	29750	29700	11
542	20240604	093300	297825450	29700	29750	29750	29650	95
543	20240604	093200	295003350	29750	29700	29750	29650	139
544	20240604	093100	290875250	29700	29750	29750	29650	553
545	20240604	093000	274461900	29750	29750	29750	29750	138
546	20240604	092900	270356400	29700	29750	29750	29700	325
547	20240604	092800	260695850	29750	29750	29750	29750	14
548	20240604	092700	260279350	29800	29800	29800	29700	264
549	20240604	092600	252413450	29650	29750	29800	29650	1455
550	20240604	092500	209145100	29800	29800	29800	29800	100
551	20240604	092400	206165100	29800	29750	29800	29750	153
552	20240604	092300	201611350	29750	29750	29750	29700	161
553	20240604	092200	196821900	29700	29650	29700	29650	595
554	20240604	092100	179150900	29650	29600	29650	29600	11
555	20240604	092000	178825250	29650	29650	29650	29650	35
556	20240604	091900	177787500	29700	29550	29700	29550	25
557	20240604	091800	177048600	29600	29600	29700	29600	132
558	20240604	091700	173140300	29550	29500	29550	29500	68
559	20240604	091600	171131650	29500	29500	29550	29500	108
560	20240604	091500	167945600	29500	29600	29600	29500	286
561	20240604	091400	159490400	29600	29600	29600	29600	9
562	20240604	091300	159224000	29600	29650	29700	29600	170
563	20240604	091200	154190000	29650	29900	29900	29600	198
564	20240604	091100	148322100	29900	29700	29900	29650	487
565	20240604	091000	133854600	29650	29650	29750	29650	179
566	20240604	090900	128537250	29700	29600	29700	29550	772
567	20240604	090800	105626300	29550	29550	29550	29550	0
568	20240604	090700	105626300	29550	29500	29600	29500	172
569	20240604	090600	100536600	29600	29600	29600	29500	55
570	20240604	090500	98912900	29600	29500	29600	29450	882
571	20240604	090400	72907900	29500	29650	29700	29500	1135
572	20240604	090300	39315050	29700	29700	29700	29700	74
573	20240604	090200	37117250	29700	29550	29700	29550	345
574	20240604	090100	26903350	29550	29550	29550	29550	105
575	20240604	090000	23800600	29550	29600	29700	29550	804