KissMeData/001060/min/candle-20240605.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240605	183300	2243632600	29600	29600	29600	29600	1929
3	20240605	183200	2243632600	29600	29600	29600	29600	0
4	20240605	183100	2243632600	29600	29600	29600	29600	0
5	20240605	183000	2243632600	29600	29600	29600	29600	0
6	20240605	182900	2243632600	29600	29600	29600	29600	0
7	20240605	182800	2243632600	29600	29600	29600	29600	0
8	20240605	182700	2243632600	29600	29600	29600	29600	0
9	20240605	182600	2243632600	29600	29600	29600	29600	0
10	20240605	182500	2243632600	29600	29600	29600	29600	0
11	20240605	182400	2243632600	29600	29600	29600	29600	0
12	20240605	182300	2243632600	29600	29600	29600	29600	0
13	20240605	182200	2243632600	29600	29600	29600	29600	0
14	20240605	182100	2243632600	29600	29600	29600	29600	0
15	20240605	182000	2243632600	29600	29600	29600	29600	0
16	20240605	181900	2243632600	29600	29600	29600	29600	0
17	20240605	181800	2243632600	29600	29600	29600	29600	0
18	20240605	181700	2243632600	29600	29600	29600	29600	0
19	20240605	181600	2243632600	29600	29600	29600	29600	0
20	20240605	181500	2243632600	29600	29600	29600	29600	0
21	20240605	181400	2243632600	29600	29600	29600	29600	0
22	20240605	181300	2243632600	29600	29600	29600	29600	0
23	20240605	181200	2243632600	29600	29600	29600	29600	0
24	20240605	181100	2243632600	29600	29600	29600	29600	0
25	20240605	181000	2243632600	29600	29600	29600	29600	0
26	20240605	180900	2243632600	29600	29600	29600	29600	0
27	20240605	180800	2243632600	29600	29600	29600	29600	0
28	20240605	180700	2243632600	29600	29600	29600	29600	0
29	20240605	180600	2243632600	29600	29600	29600	29600	0
30	20240605	180500	2243632600	29600	29600	29600	29600	0
31	20240605	180400	2243632600	29600	29600	29600	29600	0
32	20240605	180300	2243632600	29600	29600	29600	29600	1929
33	20240605	180200	2243632600	29600	29600	29600	29600	0
34	20240605	180100	2243632600	29600	29600	29600	29600	0
35	20240605	180000	2243632600	29600	29600	29600	29600	0
36	20240605	175900	2243632600	29600	29600	29600	29600	0
37	20240605	175800	2243632600	29600	29600	29600	29600	0
38	20240605	175700	2243632600	29600	29600	29600	29600	0
39	20240605	175600	2243632600	29600	29600	29600	29600	0
40	20240605	175500	2243632600	29600	29600	29600	29600	0
41	20240605	175400	2243632600	29600	29600	29600	29600	0
42	20240605	175300	2243632600	29600	29600	29600	29600	0
43	20240605	175200	2243632600	29600	29600	29600	29600	0
44	20240605	175100	2243632600	29600	29600	29600	29600	0
45	20240605	175000	2243632600	29600	29600	29600	29600	0
46	20240605	174900	2243632600	29600	29600	29600	29600	0
47	20240605	174800	2243632600	29600	29600	29600	29600	0
48	20240605	174700	2243632600	29600	29600	29600	29600	0
49	20240605	174600	2243632600	29600	29600	29600	29600	0
50	20240605	174500	2243632600	29600	29600	29600	29600	0
51	20240605	174400	2243632600	29600	29600	29600	29600	0
52	20240605	174300	2243632600	29600	29600	29600	29600	0
53	20240605	174200	2243632600	29600	29600	29600	29600	0
54	20240605	174100	2243632600	29600	29600	29600	29600	0
55	20240605	174000	2243632600	29600	29600	29600	29600	0
56	20240605	173900	2243632600	29600	29600	29600	29600	0
57	20240605	173800	2243632600	29600	29600	29600	29600	0
58	20240605	173700	2243632600	29600	29600	29600	29600	0
59	20240605	173600	2243632600	29600	29600	29600	29600	0
60	20240605	173500	2243632600	29600	29600	29600	29600	0
61	20240605	173400	2243632600	29600	29600	29600	29600	0
62	20240605	173300	2243632600	29600	29600	29600	29600	1929
63	20240605	173200	2243632600	29600	29600	29600	29600	0
64	20240605	173100	2243632600	29600	29600	29600	29600	0
65	20240605	173000	2243632600	29600	29600	29600	29600	0
66	20240605	172900	2243632600	29600	29600	29600	29600	0
67	20240605	172800	2243632600	29600	29600	29600	29600	0
68	20240605	172700	2243632600	29600	29600	29600	29600	0
69	20240605	172600	2243632600	29600	29600	29600	29600	0
70	20240605	172500	2243632600	29600	29600	29600	29600	0
71	20240605	172400	2243632600	29600	29600	29600	29600	0
72	20240605	172300	2243632600	29600	29600	29600	29600	0
73	20240605	172200	2243632600	29600	29600	29600	29600	0
74	20240605	172100	2243632600	29600	29600	29600	29600	0
75	20240605	172000	2243632600	29600	29600	29600	29600	0
76	20240605	171900	2243632600	29600	29600	29600	29600	0
77	20240605	171800	2243632600	29600	29600	29600	29600	0
78	20240605	171700	2243632600	29600	29600	29600	29600	0
79	20240605	171600	2243632600	29600	29600	29600	29600	0
80	20240605	171500	2243632600	29600	29600	29600	29600	0
81	20240605	171400	2243632600	29600	29600	29600	29600	0
82	20240605	171300	2243632600	29600	29600	29600	29600	0
83	20240605	171200	2243632600	29600	29600	29600	29600	0
84	20240605	171100	2243632600	29600	29600	29600	29600	0
85	20240605	171000	2243632600	29600	29600	29600	29600	0
86	20240605	170900	2243632600	29600	29600	29600	29600	0
87	20240605	170800	2243632600	29600	29600	29600	29600	0
88	20240605	170700	2243632600	29600	29600	29600	29600	0
89	20240605	170600	2243632600	29600	29600	29600	29600	0
90	20240605	170500	2243632600	29600	29600	29600	29600	0
91	20240605	170400	2243632600	29600	29600	29600	29600	0
92	20240605	170300	2243632600	29600	29600	29600	29600	1929
93	20240605	170200	2243632600	29600	29600	29600	29600	0
94	20240605	170100	2243632600	29600	29600	29600	29600	0
95	20240605	170000	2243632600	29600	29600	29600	29600	0
96	20240605	165900	2243632600	29600	29600	29600	29600	0
97	20240605	165800	2243632600	29600	29600	29600	29600	0
98	20240605	165700	2243632600	29600	29600	29600	29600	0
99	20240605	165600	2243632600	29600	29600	29600	29600	0
100	20240605	165500	2243632600	29600	29600	29600	29600	0
101	20240605	165400	2243632600	29600	29600	29600	29600	0
102	20240605	165300	2243632600	29600	29600	29600	29600	0
103	20240605	165200	2243632600	29600	29600	29600	29600	0
104	20240605	165100	2243632600	29600	29600	29600	29600	0
105	20240605	165000	2243632600	29600	29600	29600	29600	0
106	20240605	164900	2243632600	29600	29600	29600	29600	0
107	20240605	164800	2243632600	29600	29600	29600	29600	0
108	20240605	164700	2243632600	29600	29600	29600	29600	0
109	20240605	164600	2243632600	29600	29600	29600	29600	0
110	20240605	164500	2243632600	29600	29600	29600	29600	0
111	20240605	164400	2243632600	29600	29600	29600	29600	0
112	20240605	164300	2243632600	29600	29600	29600	29600	0
113	20240605	164200	2243632600	29600	29600	29600	29600	0
114	20240605	164100	2243632600	29600	29600	29600	29600	0
115	20240605	164000	2243632600	29600	29600	29600	29600	0
116	20240605	163900	2243632600	29600	29600	29600	29600	0
117	20240605	163800	2243632600	29600	29600	29600	29600	0
118	20240605	163700	2243632600	29600	29600	29600	29600	0
119	20240605	163600	2243632600	29600	29600	29600	29600	0
120	20240605	163500	2243632600	29600	29600	29600	29600	0
121	20240605	163400	2243632600	29600	29600	29600	29600	0
122	20240605	163300	2243632600	29600	29600	29600	29600	1929
123	20240605	163200	2243632600	29600	29600	29600	29600	0
124	20240605	163100	2243632600	29600	29600	29600	29600	0
125	20240605	163000	2243632600	29600	29600	29600	29600	0
126	20240605	162900	2243632600	29600	29600	29600	29600	0
127	20240605	162800	2243632600	29600	29600	29600	29600	0
128	20240605	162700	2243632600	29600	29600	29600	29600	0
129	20240605	162600	2243632600	29600	29600	29600	29600	0
130	20240605	162500	2243632600	29600	29600	29600	29600	0
131	20240605	162400	2243632600	29600	29600	29600	29600	0
132	20240605	162300	2243632600	29600	29600	29600	29600	0
133	20240605	162200	2243632600	29600	29600	29600	29600	0
134	20240605	162100	2243632600	29600	29600	29600	29600	0
135	20240605	162000	2243632600	29600	29600	29600	29600	0
136	20240605	161900	2243632600	29600	29600	29600	29600	0
137	20240605	161800	2243632600	29600	29600	29600	29600	0
138	20240605	161700	2243632600	29600	29600	29600	29600	0
139	20240605	161600	2243632600	29600	29600	29600	29600	0
140	20240605	161500	2243632600	29600	29600	29600	29600	0
141	20240605	161400	2243632600	29600	29600	29600	29600	0
142	20240605	161300	2243632600	29600	29600	29600	29600	0
143	20240605	161200	2243632600	29600	29600	29600	29600	0
144	20240605	161100	2243632600	29600	29600	29600	29600	0
145	20240605	161000	2243632600	29600	29600	29600	29600	0
146	20240605	160900	2243632600	29600	29600	29600	29600	0
147	20240605	160800	2243632600	29600	29600	29600	29600	0
148	20240605	160700	2243632600	29600	29600	29600	29600	0
149	20240605	160600	2243632600	29600	29600	29600	29600	0
150	20240605	160500	2243632600	29600	29600	29600	29600	0
151	20240605	160400	2243632600	29600	29600	29600	29600	0
152	20240605	160300	2243632600	29600	29600	29600	29600	1929
153	20240605	160200	2243632600	29600	29600	29600	29600	0
154	20240605	160100	2243632600	29600	29600	29600	29600	0
155	20240605	160000	2243632600	29600	29600	29600	29600	0
156	20240605	155900	2243632600	29600	29600	29600	29600	0
157	20240605	155800	2243632600	29600	29600	29600	29600	0
158	20240605	155700	2243632600	29600	29600	29600	29600	0
159	20240605	155600	2243632600	29600	29600	29600	29600	0
160	20240605	155500	2243632600	29600	29600	29600	29600	0
161	20240605	155400	2243632600	29600	29600	29600	29600	0
162	20240605	155300	2243632600	29600	29600	29600	29600	0
163	20240605	155200	2243632600	29600	29600	29600	29600	0
164	20240605	155100	2243632600	29600	29600	29600	29600	0
165	20240605	155000	2243632600	29600	29600	29600	29600	0
166	20240605	154900	2243632600	29600	29600	29600	29600	0
167	20240605	154800	2243632600	29600	29600	29600	29600	0
168	20240605	154700	2243632600	29600	29600	29600	29600	0
169	20240605	154600	2243632600	29600	29600	29600	29600	0
170	20240605	154500	2243632600	29600	29600	29600	29600	0
171	20240605	154400	2243632600	29600	29600	29600	29600	0
172	20240605	154300	2243632600	29600	29600	29600	29600	0
173	20240605	154200	2243632600	29600	29600	29600	29600	0
174	20240605	154100	2243632600	29600	29600	29600	29600	0
175	20240605	154000	2243632600	29600	29600	29600	29600	0
176	20240605	153900	2243632600	29600	29600	29600	29600	0
177	20240605	153800	2243632600	29600	29600	29600	29600	0
178	20240605	153700	2243632600	29600	29600	29600	29600	0
179	20240605	153600	2243632600	29600	29600	29600	29600	0
180	20240605	153500	2243632600	29600	29600	29600	29600	0
181	20240605	153400	2243632600	29600	29600	29600	29600	0
182	20240605	153300	2243632600	29600	29600	29600	29600	1929
183	20240605	153200	2243632600	29600	29600	29600	29600	0
184	20240605	153100	2243632600	29600	29600	29600	29600	0
185	20240605	153000	2243632600	29600	29600	29600	29600	1929
186	20240605	152900	2186534200	29600	29600	29600	29600	0
187	20240605	152800	2186534200	29600	29600	29600	29600	0
188	20240605	152700	2186534200	29600	29600	29600	29600	0
189	20240605	152600	2186534200	29600	29600	29600	29600	0
190	20240605	152500	2186534200	29600	29600	29600	29600	0
191	20240605	152400	2186534200	29600	29600	29600	29600	0
192	20240605	152300	2186534200	29600	29600	29600	29600	0
193	20240605	152200	2186534200	29600	29600	29600	29600	0
194	20240605	152100	2186534200	29600	29600	29600	29600	0
195	20240605	152000	2186534200	29600	29600	29600	29600	0
196	20240605	151900	2186534200	29600	29450	29600	29450	243
197	20240605	151800	2179368650	29450	29500	29500	29450	57
198	20240605	151700	2177689850	29450	29400	29450	29400	124
199	20240605	151600	2174040100	29450	29450	29450	29450	193
200	20240605	151500	2168356250	29450	29450	29500	29450	79
201	20240605	151400	2166029200	29450	29450	29450	29400	100
202	20240605	151300	2163084250	29450	29450	29500	29450	456
203	20240605	151200	2149653850	29500	29500	29500	29450	29
204	20240605	151100	2148798550	29450	29450	29450	29450	2
205	20240605	151000	2148739650	29450	29450	29450	29450	3
206	20240605	150900	2148651300	29450	29500	29500	29450	3
207	20240605	150800	2148562850	29450	29450	29500	29450	479
208	20240605	150700	2134445250	29450	29400	29500	29400	136
209	20240605	150600	2130445550	29400	29550	29550	29400	2809
210	20240605	150500	2047732350	29500	29450	29500	29450	88
211	20240605	150400	2045136600	29400	29450	29450	29400	955
212	20240605	150300	2017019050	29450	29500	29500	29450	425
213	20240605	150200	2004484800	29450	29450	29450	29450	3
214	20240605	150100	2004396450	29450	29400	29600	29400	1290
215	20240605	150000	1966254850	29550	29500	29550	29400	2822
216	20240605	145900	1883017900	29500	29500	29550	29450	2473
217	20240605	145800	1810079950	29550	29500	29550	29500	26
218	20240605	145700	1809312250	29550	29500	29550	29500	28
219	20240605	145600	1808485050	29550	29500	29550	29500	20
220	20240605	145500	1807894250	29550	29500	29550	29500	18
221	20240605	145400	1807362500	29500	29550	29600	29500	1409
222	20240605	145300	1765736850	29600	29550	29600	29550	17
223	20240605	145200	1765234200	29550	29550	29600	29550	53
224	20240605	145100	1763667950	29550	29550	29600	29550	16
225	20240605	145000	1763194750	29600	29550	29600	29550	10
226	20240605	144900	1762899200	29550	29550	29600	29500	105
227	20240605	144800	1759798000	29600	29550	29600	29550	18
228	20240605	144700	1759265500	29550	29500	29600	29500	109
229	20240605	144600	1756048500	29500	29550	29600	29500	18
230	20240605	144500	1755516500	29500	29450	29550	29450	999
231	20240605	144400	1726017550	29500	29450	29500	29450	24
232	20240605	144300	1725309700	29500	29450	29500	29450	15
233	20240605	144200	1724867350	29500	29450	29500	29450	28
234	20240605	144100	1724041600	29500	29450	29500	29450	20
235	20240605	144000	1723451700	29450	29500	29500	29450	13
236	20240605	143900	1723068700	29450	29450	29450	29450	46
237	20240605	143800	1721714000	29450	29450	29450	29450	27
238	20240605	143700	1720918850	29450	29450	29500	29450	1247
239	20240605	143600	1684193300	29450	29450	29450	29450	0
240	20240605	143500	1684193300	29450	29450	29450	29450	6
241	20240605	143400	1684016600	29450	29450	29450	29450	9
242	20240605	143300	1683751550	29450	29450	29450	29450	50
243	20240605	143200	1682279050	29450	29450	29450	29450	11
244	20240605	143100	1681955100	29450	29450	29450	29450	0
245	20240605	143000	1681955100	29450	29450	29450	29450	0
246	20240605	142900	1681955100	29450	29450	29450	29450	0
247	20240605	142800	1681955100	29450	29450	29450	29450	0
248	20240605	142700	1681955100	29450	29450	29450	29450	0
249	20240605	142600	1681955100	29450	29450	29450	29450	0
250	20240605	142500	1681955100	29450	29450	29450	29450	35
251	20240605	142400	1680924350	29450	29450	29450	29450	0
252	20240605	142300	1680924350	29450	29450	29450	29450	0
253	20240605	142200	1680924350	29450	29450	29450	29450	36
254	20240605	142100	1679864150	29450	29450	29450	29450	0
255	20240605	142000	1679864150	29450	29450	29450	29450	51
256	20240605	141900	1678362200	29450	29450	29450	29450	144
257	20240605	141800	1674121400	29500	29500	29500	29500	1
258	20240605	141700	1674091900	29500	29450	29500	29450	121
259	20240605	141600	1670522950	29450	29450	29450	29450	0
260	20240605	141500	1670522950	29450	29450	29450	29400	303
261	20240605	141400	1661601900	29450	29400	29450	29400	491
262	20240605	141300	1647142700	29400	29400	29400	29400	0
263	20240605	141200	1647142700	29400	29400	29400	29400	2
264	20240605	141100	1647083900	29400	29400	29400	29400	9
265	20240605	141000	1646819300	29400	29400	29400	29400	0
266	20240605	140900	1646819300	29400	29400	29400	29400	0
267	20240605	140800	1646819300	29400	29400	29400	29400	3
268	20240605	140700	1646731100	29400	29400	29400	29400	0
269	20240605	140600	1646731100	29400	29400	29400	29400	279
270	20240605	140500	1638528500	29400	29400	29400	29400	117
271	20240605	140400	1635088700	29400	29400	29400	29400	0
272	20240605	140300	1635088700	29400	29450	29450	29400	69
273	20240605	140200	1633057150	29450	29450	29450	29450	31
274	20240605	140100	1632144200	29450	29450	29450	29450	87
275	20240605	140000	1629582050	29450	29500	29500	29450	1155
276	20240605	135900	1595566850	29500	29500	29500	29500	7
277	20240605	135800	1595360350	29500	29500	29500	29450	313
278	20240605	135700	1586128900	29500	29500	29500	29500	108
279	20240605	135600	1582942900	29450	29450	29450	29450	11
280	20240605	135500	1582618950	29500	29500	29500	29500	494
281	20240605	135400	1568045950	29500	29500	29500	29500	18
282	20240605	135300	1567514950	29550	29550	29550	29550	100
283	20240605	135200	1564559950	29550	29550	29550	29550	402
284	20240605	135100	1552680850	29500	29500	29500	29500	3
285	20240605	135000	1552592350	29500	29500	29500	29500	13
286	20240605	134900	1552208850	29450	29500	29500	29450	599
287	20240605	134800	1534539400	29450	29500	29500	29450	21
288	20240605	134700	1533920100	29500	29450	29500	29450	136
289	20240605	134600	1529914850	29500	29500	29500	29450	237
290	20240605	134500	1522925200	29450	29450	29500	29450	1516
291	20240605	134400	1478218600	29450	29450	29450	29450	1
292	20240605	134300	1478189150	29450	29500	29500	29400	545
293	20240605	134200	1462137250	29450	29450	29450	29450	0
294	20240605	134100	1462137250	29450	29450	29450	29450	63
295	20240605	134000	1460281900	29450	29450	29450	29450	1
296	20240605	133900	1460252450	29450	29450	29450	29450	0
297	20240605	133800	1460252450	29450	29450	29450	29450	43
298	20240605	133700	1458986100	29400	29450	29450	29400	623
299	20240605	133600	1440640900	29450	29450	29450	29450	6
300	20240605	133500	1440464200	29450	29450	29450	29450	37
301	20240605	133400	1439374550	29450	29450	29450	29450	1
302	20240605	133300	1439345100	29450	29450	29450	29450	0
303	20240605	133200	1439345100	29450	29450	29450	29450	0
304	20240605	133100	1439345100	29450	29450	29450	29450	0
305	20240605	133000	1439345100	29450	29450	29450	29450	2
306	20240605	132900	1439286200	29500	29500	29500	29500	1
307	20240605	132800	1439256700	29450	29450	29450	29450	0
308	20240605	132700	1439256700	29450	29450	29450	29450	0
309	20240605	132600	1439256700	29450	29450	29450	29450	35
310	20240605	132500	1438225950	29450	29450	29450	29450	9
311	20240605	132400	1437960900	29450	29450	29450	29450	0
312	20240605	132300	1437960900	29450	29450	29450	29450	9
313	20240605	132200	1437695850	29450	29450	29450	29450	68
314	20240605	132100	1435693250	29450	29450	29450	29450	1
315	20240605	132000	1435663800	29450	29450	29450	29450	0
316	20240605	131900	1435663800	29450	29450	29450	29450	0
317	20240605	131800	1435663800	29450	29450	29500	29450	18
318	20240605	131700	1435133400	29500	29500	29500	29500	25
319	20240605	131600	1434395900	29450	29450	29450	29450	0
320	20240605	131500	1434395900	29450	29450	29450	29450	0
321	20240605	131400	1434395900	29450	29450	29450	29450	3
322	20240605	131300	1434307550	29450	29450	29450	29450	10
323	20240605	131200	1434013050	29450	29450	29450	29450	1
324	20240605	131100	1433983600	29450	29450	29450	29450	41
325	20240605	131000	1432776150	29450	29450	29450	29450	3
326	20240605	130900	1432687800	29400	29400	29400	29400	0
327	20240605	130800	1432687800	29400	29450	29450	29400	895
328	20240605	130700	1406341100	29550	29550	29550	29550	0
329	20240605	130600	1406341100	29550	29550	29550	29550	2
330	20240605	130500	1406282000	29550	29450	29600	29450	935
331	20240605	130400	1378665900	29450	29450	29450	29450	0
332	20240605	130300	1378665900	29450	29500	29500	29450	7
333	20240605	130200	1378459450	29450	29450	29500	29450	210
334	20240605	130100	1372266700	29500	29500	29500	29450	89
335	20240605	130000	1369641700	29500	29550	29550	29500	50
336	20240605	125900	1368166500	29500	29500	29500	29500	0
337	20240605	125800	1368166500	29500	29500	29500	29500	49
338	20240605	125700	1366721000	29500	29500	29500	29500	6
339	20240605	125600	1366544000	29500	29500	29500	29500	39
340	20240605	125500	1365393500	29500	29500	29500	29500	4
341	20240605	125400	1365275500	29500	29500	29500	29500	5
342	20240605	125300	1365128000	29500	29550	29550	29500	469
343	20240605	125200	1351291150	29600	29600	29600	29600	1
344	20240605	125100	1351261550	29500	29500	29500	29500	1
345	20240605	125000	1351232050	29600	29550	29600	29500	340
346	20240605	124900	1341197900	29550	29550	29550	29550	0
347	20240605	124800	1341197900	29550	29550	29550	29550	12
348	20240605	124700	1340843300	29550	29550	29550	29550	6
349	20240605	124600	1340666000	29550	29550	29550	29550	6
350	20240605	124500	1340488700	29550	29550	29550	29550	6
351	20240605	124400	1340311400	29550	29550	29550	29550	155
352	20240605	124300	1335731150	29550	29500	29550	29500	2
353	20240605	124200	1335672100	29600	29600	29600	29600	2
354	20240605	124100	1335612900	29600	29500	29600	29500	2
355	20240605	124000	1335553800	29500	29600	29600	29500	255
356	20240605	123900	1328010200	29600	29600	29600	29600	2
357	20240605	123800	1327951000	29550	29550	29550	29550	0
358	20240605	123700	1327951000	29550	29550	29550	29500	354
359	20240605	123600	1317496800	29600	29550	29600	29550	39
360	20240605	123500	1316342850	29600	29500	29600	29500	48
361	20240605	123400	1314926750	29500	29550	29550	29500	59
362	20240605	123300	1313184350	29550	29550	29550	29550	83
363	20240605	123200	1310731700	29500	29500	29500	29500	7
364	20240605	123100	1310525200	29500	29550	29550	29500	28
365	20240605	123000	1309698950	29550	29550	29550	29500	164
366	20240605	122900	1304854000	29550	29550	29550	29550	16
367	20240605	122800	1304381200	29550	29500	29550	29500	467
368	20240605	122700	1290582050	29500	29550	29550	29500	282
369	20240605	122600	1282251100	29500	29500	29500	29500	22
370	20240605	122500	1281602100	29500	29500	29550	29500	143
371	20240605	122400	1277382600	29500	29500	29500	29500	12
372	20240605	122300	1277028600	29500	29500	29500	29500	41
373	20240605	122200	1275819100	29450	29450	29550	29450	3514
374	20240605	122100	1172315950	29400	29400	29400	29400	523
375	20240605	122000	1156939750	29400	29400	29400	29350	256
376	20240605	121900	1149415200	29350	29350	29400	29350	28
377	20240605	121800	1148592950	29400	29350	29400	29350	74
378	20240605	121700	1146417950	29350	29350	29350	29350	3
379	20240605	121600	1146329900	29350	29400	29400	29350	20
380	20240605	121500	1145742450	29350	29400	29400	29350	11
381	20240605	121400	1145419150	29350	29350	29400	29350	12
382	20240605	121300	1145066550	29400	29400	29400	29350	10
383	20240605	121200	1144772600	29400	29350	29400	29350	15
384	20240605	121100	1144331800	29350	29350	29350	29350	287
385	20240605	121000	1135908350	29350	29350	29400	29350	71
386	20240605	120900	1133823000	29350	29350	29350	29350	0
387	20240605	120800	1133823000	29350	29350	29350	29350	23
388	20240605	120700	1133147950	29350	29350	29350	29350	0
389	20240605	120600	1133147950	29350	29350	29350	29350	0
390	20240605	120500	1133147950	29350	29350	29350	29350	43
391	20240605	120400	1131885900	29350	29350	29350	29350	0
392	20240605	120300	1131885900	29350	29350	29350	29350	13
393	20240605	120200	1131504350	29350	29350	29350	29350	193
394	20240605	120100	1125839800	29350	29350	29350	29350	693
395	20240605	120000	1105500250	29350	29350	29350	29350	0
396	20240605	115900	1105500250	29350	29350	29350	29350	0
397	20240605	115800	1105500250	29350	29350	29350	29350	0
398	20240605	115700	1105500250	29350	29350	29350	29350	0
399	20240605	115600	1105500250	29350	29350	29350	29350	0
400	20240605	115500	1105500250	29350	29300	29350	29300	8
401	20240605	115400	1105265750	29300	29300	29300	29300	0
402	20240605	115300	1105265750	29300	29300	29300	29300	48
403	20240605	115200	1103859350	29300	29300	29300	29300	288
404	20240605	115100	1095420950	29300	29300	29300	29300	0
405	20240605	115000	1095420950	29300	29300	29300	29300	0
406	20240605	114900	1095420950	29300	29300	29300	29300	136
407	20240605	114800	1091436150	29300	29300	29300	29300	8
408	20240605	114700	1091201750	29350	29300	29350	29300	56
409	20240605	114600	1089559250	29300	29300	29300	29300	5
410	20240605	114500	1089412750	29300	29350	29350	29300	4
411	20240605	114400	1089295400	29300	29300	29300	29300	200
412	20240605	114300	1083435400	29300	29350	29350	29300	41
413	20240605	114200	1082232950	29350	29350	29350	29350	8
414	20240605	114100	1081998150	29350	29350	29350	29350	4
415	20240605	114000	1081880750	29350	29350	29350	29350	16
416	20240605	113900	1081411150	29300	29300	29300	29300	1
417	20240605	113800	1081381850	29300	29250	29300	29250	49
418	20240605	113700	1079946200	29350	29350	29350	29250	531
419	20240605	113600	1064387850	29350	29350	29350	29350	0
420	20240605	113500	1064387850	29350	29350	29350	29350	0
421	20240605	113400	1064387850	29350	29350	29350	29350	0
422	20240605	113300	1064387850	29350	29350	29400	29300	353
423	20240605	113200	1054027400	29350	29400	29400	29350	106
424	20240605	113100	1050911800	29400	29400	29400	29400	1
425	20240605	113000	1050882400	29400	29350	29400	29350	31
426	20240605	112900	1049972500	29400	29350	29400	29350	4
427	20240605	112800	1049855000	29350	29350	29350	29350	146
428	20240605	112700	1045569900	29350	29350	29350	29350	0
429	20240605	112600	1045569900	29350	29350	29350	29350	0
430	20240605	112500	1045569900	29350	29350	29350	29350	5
431	20240605	112400	1045423150	29350	29350	29350	29350	9
432	20240605	112300	1045159000	29300	29300	29300	29300	4
433	20240605	112200	1045041800	29250	29250	29250	29250	0
434	20240605	112100	1045041800	29250	29300	29300	29250	101
435	20240605	112000	1042083700	29300	29300	29300	29250	180
436	20240605	111900	1036812800	29300	29300	29300	29300	2
437	20240605	111800	1036754200	29300	29300	29300	29300	0
438	20240605	111700	1036754200	29300	29350	29350	29300	113
439	20240605	111600	1033441850	29350	29250	29350	29250	147
440	20240605	111500	1029127500	29350	29350	29350	29350	2
441	20240605	111400	1029068800	29350	29350	29350	29350	0
442	20240605	111300	1029068800	29350	29300	29350	29250	458
443	20240605	111200	1015653250	29300	29300	29300	29300	1
444	20240605	111100	1015623950	29300	29300	29300	29300	6
445	20240605	111000	1015448150	29200	29200	29250	29200	55
446	20240605	110900	1013839650	29300	29250	29300	29200	338
447	20240605	110800	1003969000	29200	29250	29250	29200	190
448	20240605	110700	998411600	29300	29250	29300	29250	63
449	20240605	110600	996568300	29300	29300	29300	29250	70
450	20240605	110500	994520250	29250	29250	29250	29250	0
451	20240605	110400	994520250	29250	29250	29250	29250	252
452	20240605	110300	987149250	29250	29250	29250	29250	236
453	20240605	110200	980246250	29250	29250	29300	29250	207
454	20240605	110100	974188500	29250	29300	29300	29250	113
455	20240605	110000	970881750	29250	29250	29250	29250	41
456	20240605	105900	969682500	29250	29250	29300	29250	218
457	20240605	105800	963305950	29250	29250	29300	29250	159
458	20240605	105700	958654700	29250	29300	29300	29250	121
459	20240605	105600	955114450	29250	29250	29300	29250	100
460	20240605	105500	952189400	29250	29250	29300	29250	272
461	20240605	105400	944223400	29300	29300	29300	29300	140
462	20240605	105300	940121400	29250	29300	29300	29250	189
463	20240605	105200	934591400	29300	29300	29300	29300	242
464	20240605	105100	927500800	29250	29250	29300	29250	224
465	20240605	105000	920948300	29200	29200	29200	29200	0
466	20240605	104900	920948300	29200	29250	29250	29200	379
467	20240605	104800	909869200	29250	29250	29250	29250	114
468	20240605	104700	906534700	29300	29250	29300	29250	177
469	20240605	104600	901353700	29300	29250	29300	29250	165
470	20240605	104500	896526950	29250	29200	29250	29200	378
471	20240605	104400	885474250	29200	29200	29250	29200	56
472	20240605	104300	883838850	29200	29200	29250	29200	160
473	20240605	104200	879166750	29200	29200	29200	29200	528
474	20240605	104100	863749150	29200	29200	29200	29200	202
475	20240605	104000	857850750	29200	29200	29200	29200	207
476	20240605	103900	851806350	29200	29200	29200	29200	166
477	20240605	103800	846959150	29200	29200	29200	29200	111
478	20240605	103700	843717950	29200	29200	29200	29200	86
479	20240605	103600	841206750	29200	29200	29250	29200	164
480	20240605	103500	836417800	29200	29200	29200	29200	85
481	20240605	103400	833935800	29250	29200	29250	29200	109
482	20240605	103300	830752800	29150	29200	29200	29150	59
483	20240605	103200	829032000	29200	29250	29250	29200	84
484	20240605	103100	826579100	29250	29250	29250	29250	64
485	20240605	103000	824707100	29150	29200	29250	29150	418
486	20240605	102900	812510450	29200	29200	29200	29200	239
487	20240605	102800	805531650	29200	29200	29200	29200	109
488	20240605	102700	802348850	29250	29250	29250	29250	20
489	20240605	102600	801763850	29200	29250	29250	29200	171
490	20240605	102500	796769150	29250	29200	29250	29200	115
491	20240605	102400	793411100	29200	29250	29250	29150	161
492	20240605	102300	788711600	29200	29250	29250	29150	317
493	20240605	102200	779454950	29200	29200	29200	29150	3291
494	20240605	102100	683380350	29250	29200	29250	29200	62
495	20240605	102000	681569400	29250	29300	29300	29200	509
496	20240605	101900	666666250	29250	29250	29250	29250	120
497	20240605	101800	663156250	29300	29250	29300	29250	154
498	20240605	101700	658650300	29300	29250	29300	29250	113
499	20240605	101600	655344700	29250	29250	29300	29250	134
500	20240605	101500	651425000	29300	29250	29350	29250	1585
501	20240605	101400	605060200	29350	29300	29350	29250	707
502	20240605	101300	584347900	29300	29350	29350	29300	170
503	20240605	101200	579364950	29350	29300	29350	29250	115
504	20240605	101100	575995950	29300	29300	29300	29300	23
505	20240605	101000	575322050	29250	29250	29250	29250	2
506	20240605	100900	575263550	29250	29300	29300	29250	129
507	20240605	100800	571484900	29300	29300	29300	29250	46
508	20240605	100700	570137750	29250	29250	29250	29250	8
509	20240605	100600	569903750	29250	29250	29250	29250	48
510	20240605	100500	568499750	29250	29300	29300	29200	1069
511	20240605	100400	537235350	29300	29300	29300	29300	29
512	20240605	100300	536385650	29300	29300	29300	29250	51
513	20240605	100200	534892850	29300	29250	29300	29250	42
514	20240605	100100	533664150	29300	29300	29300	29300	0
515	20240605	100000	533664150	29300	29250	29300	29250	876
516	20240605	095900	508041050	29250	29200	29250	29200	326
517	20240605	095800	498521450	29200	29250	29300	29200	1587
518	20240605	095700	452108000	29250	29250	29250	29250	932
519	20240605	095600	424847000	29250	29350	29350	29250	383
520	20240605	095500	413635100	29350	29350	29350	29350	7
521	20240605	095400	413429650	29400	29400	29400	29400	50
522	20240605	095300	411959650	29400	29400	29400	29400	31
523	20240605	095200	411048250	29400	29300	29400	29250	117
524	20240605	095100	407616000	29300	29300	29300	29300	4
525	20240605	095000	407498800	29300	29300	29350	29300	409
526	20240605	094900	395514100	29350	29350	29350	29350	12
527	20240605	094800	395161900	29350	29350	29350	29300	79
528	20240605	094700	392846300	29350	29400	29400	29350	81
529	20240605	094600	390468850	29400	29400	29400	29400	1
530	20240605	094500	390439450	29350	29350	29400	29300	69
531	20240605	094400	388414350	29300	29350	29350	29300	55
532	20240605	094300	386802650	29300	29300	29300	29250	484
533	20240605	094200	372635350	29250	29250	29250	29250	54
534	20240605	094100	371055850	29250	29300	29300	29250	628
535	20240605	094000	352683300	29300	29300	29300	29300	89
536	20240605	093900	350075600	29250	29400	29400	29250	3914
537	20240605	093800	235360100	29400	29300	29400	29300	55
538	20240605	093700	233747500	29300	29400	29450	29300	1479
539	20240605	093600	190328200	29450	29450	29550	29400	493
540	20240605	093500	175817350	29500	29550	29550	29450	253
541	20240605	093400	168354650	29600	29600	29600	29600	0
542	20240605	093300	168354650	29600	29600	29600	29600	0
543	20240605	093200	168354650	29600	29600	29600	29600	0
544	20240605	093100	168354650	29600	29600	29600	29600	0
545	20240605	093000	168354650	29600	29400	29600	29400	764
546	20240605	092900	145876650	29450	29450	29450	29400	256
547	20240605	092800	138340500	29400	29400	29450	29400	73
548	20240605	092700	136193050	29500	29450	29500	29400	321
549	20240605	092600	126735250	29400	29500	29500	29400	485
550	20240605	092500	112470100	29500	29500	29500	29400	353
551	20240605	092400	102076100	29500	29500	29500	29500	20
552	20240605	092300	101486100	29400	29400	29400	29400	0
553	20240605	092200	101486100	29400	29400	29400	29400	16
554	20240605	092100	101015700	29400	29600	29650	29400	878
555	20240605	092000	75075150	29500	29550	29600	29500	640
556	20240605	091900	56171200	29600	29600	29600	29600	40
557	20240605	091800	54987200	29600	29600	29600	29600	11
558	20240605	091700	54661600	29550	29600	29650	29550	108
559	20240605	091600	51461000	29600	29600	29600	29600	9
560	20240605	091500	51194600	29600	29550	29600	29550	58
561	20240605	091400	49478600	29550	29550	29550	29550	0
562	20240605	091300	49478600	29550	29550	29550	29550	5
563	20240605	091200	49330850	29550	29500	29600	29500	19
564	20240605	091100	48768850	29550	29600	29600	29500	584
565	20240605	091000	31510400	29600	29600	29600	29600	6
566	20240605	090900	31332800	29650	29600	29650	29550	197
567	20240605	090800	25494600	29600	29550	29600	29550	33
568	20240605	090700	24519200	29550	29600	29600	29550	266
569	20240605	090600	16648000	29600	29600	29600	29600	10
570	20240605	090500	16352000	29600	29650	29650	29600	8
571	20240605	090400	16114900	29650	29600	29650	29600	149
572	20240605	090300	11702400	29600	29600	29600	29600	47
573	20240605	090200	10311200	29600	29650	29650	29600	182
574	20240605	090100	4923900	29650	29700	29700	29650	18
575	20240605	090000	4390000	29700	29650	29700	29650	148