KissMeData/003490/min/candle-20240604.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240604	184000	25253418650	21800	21800	21800	21800	43233
3	20240604	183900	25253418650	21800	21800	21800	21800	0
4	20240604	183800	25253418650	21800	21800	21800	21800	0
5	20240604	183700	25253418650	21800	21800	21800	21800	0
6	20240604	183600	25253418650	21800	21800	21800	21800	0
7	20240604	183500	25253418650	21800	21800	21800	21800	0
8	20240604	183400	25253418650	21800	21800	21800	21800	0
9	20240604	183300	25253418650	21800	21800	21800	21800	0
10	20240604	183200	25253418650	21800	21800	21800	21800	0
11	20240604	183100	25253418650	21800	21800	21800	21800	0
12	20240604	183000	25253418650	21800	21800	21800	21800	0
13	20240604	182900	25253418650	21800	21800	21800	21800	0
14	20240604	182800	25253418650	21800	21800	21800	21800	0
15	20240604	182700	25253418650	21800	21800	21800	21800	0
16	20240604	182600	25253418650	21800	21800	21800	21800	0
17	20240604	182500	25253418650	21800	21800	21800	21800	0
18	20240604	182400	25253418650	21800	21800	21800	21800	0
19	20240604	182300	25253418650	21800	21800	21800	21800	0
20	20240604	182200	25253418650	21800	21800	21800	21800	0
21	20240604	182100	25253418650	21800	21800	21800	21800	0
22	20240604	182000	25253418650	21800	21800	21800	21800	0
23	20240604	181900	25253418650	21800	21800	21800	21800	0
24	20240604	181800	25253418650	21800	21800	21800	21800	0
25	20240604	181700	25253418650	21800	21800	21800	21800	0
26	20240604	181600	25253418650	21800	21800	21800	21800	0
27	20240604	181500	25253418650	21800	21800	21800	21800	0
28	20240604	181400	25253418650	21800	21800	21800	21800	0
29	20240604	181300	25253418650	21800	21800	21800	21800	0
30	20240604	181200	25253418650	21800	21800	21800	21800	0
31	20240604	181100	25253418650	21800	21800	21800	21800	0
32	20240604	181000	25253418650	21800	21800	21800	21800	43233
33	20240604	180900	25253418650	21800	21800	21800	21800	0
34	20240604	180800	25253418650	21800	21800	21800	21800	0
35	20240604	180700	25253418650	21800	21800	21800	21800	0
36	20240604	180600	25253418650	21800	21800	21800	21800	0
37	20240604	180500	25253418650	21800	21800	21800	21800	0
38	20240604	180400	25253418650	21800	21800	21800	21800	0
39	20240604	180300	25253418650	21800	21800	21800	21800	0
40	20240604	180200	25253418650	21800	21800	21800	21800	0
41	20240604	180100	25253418650	21800	21800	21800	21800	0
42	20240604	180000	25253418650	21800	21800	21800	21800	0
43	20240604	175900	25253418650	21800	21800	21800	21800	0
44	20240604	175800	25253418650	21800	21800	21800	21800	0
45	20240604	175700	25253418650	21800	21800	21800	21800	0
46	20240604	175600	25253418650	21800	21800	21800	21800	0
47	20240604	175500	25253418650	21800	21800	21800	21800	0
48	20240604	175400	25253418650	21800	21800	21800	21800	0
49	20240604	175300	25253418650	21800	21800	21800	21800	0
50	20240604	175200	25253418650	21800	21800	21800	21800	0
51	20240604	175100	25253418650	21800	21800	21800	21800	0
52	20240604	175000	25253418650	21800	21800	21800	21800	0
53	20240604	174900	25253418650	21800	21800	21800	21800	0
54	20240604	174800	25253418650	21800	21800	21800	21800	0
55	20240604	174700	25253418650	21800	21800	21800	21800	0
56	20240604	174600	25253418650	21800	21800	21800	21800	0
57	20240604	174500	25253418650	21800	21800	21800	21800	0
58	20240604	174400	25253418650	21800	21800	21800	21800	0
59	20240604	174300	25253418650	21800	21800	21800	21800	0
60	20240604	174200	25253418650	21800	21800	21800	21800	0
61	20240604	174100	25253418650	21800	21800	21800	21800	0
62	20240604	174000	25253418650	21800	21800	21800	21800	43233
63	20240604	173900	25253418650	21800	21800	21800	21800	0
64	20240604	173800	25253418650	21800	21800	21800	21800	0
65	20240604	173700	25253418650	21800	21800	21800	21800	0
66	20240604	173600	25253418650	21800	21800	21800	21800	0
67	20240604	173500	25253418650	21800	21800	21800	21800	0
68	20240604	173400	25253418650	21800	21800	21800	21800	0
69	20240604	173300	25253418650	21800	21800	21800	21800	0
70	20240604	173200	25253418650	21800	21800	21800	21800	0
71	20240604	173100	25253418650	21800	21800	21800	21800	0
72	20240604	173000	25253418650	21800	21800	21800	21800	0
73	20240604	172900	25253418650	21800	21800	21800	21800	0
74	20240604	172800	25253418650	21800	21800	21800	21800	0
75	20240604	172700	25253418650	21800	21800	21800	21800	0
76	20240604	172600	25253418650	21800	21800	21800	21800	0
77	20240604	172500	25253418650	21800	21800	21800	21800	0
78	20240604	172400	25253418650	21800	21800	21800	21800	0
79	20240604	172300	25253418650	21800	21800	21800	21800	0
80	20240604	172200	25253418650	21800	21800	21800	21800	0
81	20240604	172100	25253418650	21800	21800	21800	21800	0
82	20240604	172000	25253418650	21800	21800	21800	21800	0
83	20240604	171900	25253418650	21800	21800	21800	21800	0
84	20240604	171800	25253418650	21800	21800	21800	21800	0
85	20240604	171700	25253418650	21800	21800	21800	21800	0
86	20240604	171600	25253418650	21800	21800	21800	21800	0
87	20240604	171500	25253418650	21800	21800	21800	21800	0
88	20240604	171400	25253418650	21800	21800	21800	21800	0
89	20240604	171300	25253418650	21800	21800	21800	21800	0
90	20240604	171200	25253418650	21800	21800	21800	21800	0
91	20240604	171100	25253418650	21800	21800	21800	21800	0
92	20240604	171000	25253418650	21800	21800	21800	21800	43233
93	20240604	170900	25253418650	21800	21800	21800	21800	0
94	20240604	170800	25253418650	21800	21800	21800	21800	0
95	20240604	170700	25253418650	21800	21800	21800	21800	0
96	20240604	170600	25253418650	21800	21800	21800	21800	0
97	20240604	170500	25253418650	21800	21800	21800	21800	0
98	20240604	170400	25253418650	21800	21800	21800	21800	0
99	20240604	170300	25253418650	21800	21800	21800	21800	0
100	20240604	170200	25253418650	21800	21800	21800	21800	0
101	20240604	170100	25253418650	21800	21800	21800	21800	0
102	20240604	170000	25253418650	21800	21800	21800	21800	0
103	20240604	165900	25253418650	21800	21800	21800	21800	0
104	20240604	165800	25253418650	21800	21800	21800	21800	0
105	20240604	165700	25253418650	21800	21800	21800	21800	0
106	20240604	165600	25253418650	21800	21800	21800	21800	0
107	20240604	165500	25253418650	21800	21800	21800	21800	0
108	20240604	165400	25253418650	21800	21800	21800	21800	0
109	20240604	165300	25253418650	21800	21800	21800	21800	0
110	20240604	165200	25253418650	21800	21800	21800	21800	0
111	20240604	165100	25253418650	21800	21800	21800	21800	0
112	20240604	165000	25253418650	21800	21800	21800	21800	0
113	20240604	164900	25253418650	21800	21800	21800	21800	0
114	20240604	164800	25253418650	21800	21800	21800	21800	0
115	20240604	164700	25253418650	21800	21800	21800	21800	0
116	20240604	164600	25253418650	21800	21800	21800	21800	0
117	20240604	164500	25253418650	21800	21800	21800	21800	0
118	20240604	164400	25253418650	21800	21800	21800	21800	0
119	20240604	164300	25253418650	21800	21800	21800	21800	0
120	20240604	164200	25253418650	21800	21800	21800	21800	0
121	20240604	164100	25253418650	21800	21800	21800	21800	0
122	20240604	164000	25253418650	21800	21800	21800	21800	43233
123	20240604	163900	25253418650	21800	21800	21800	21800	0
124	20240604	163800	25253418650	21800	21800	21800	21800	0
125	20240604	163700	25253418650	21800	21800	21800	21800	0
126	20240604	163600	25253418650	21800	21800	21800	21800	0
127	20240604	163500	25253418650	21800	21800	21800	21800	0
128	20240604	163400	25253418650	21800	21800	21800	21800	0
129	20240604	163300	25253418650	21800	21800	21800	21800	0
130	20240604	163200	25253418650	21800	21800	21800	21800	0
131	20240604	163100	25253418650	21800	21800	21800	21800	0
132	20240604	163000	25253418650	21800	21800	21800	21800	0
133	20240604	162900	25253418650	21800	21800	21800	21800	0
134	20240604	162800	25253418650	21800	21800	21800	21800	0
135	20240604	162700	25253418650	21800	21800	21800	21800	0
136	20240604	162600	25253418650	21800	21800	21800	21800	0
137	20240604	162500	25253418650	21800	21800	21800	21800	0
138	20240604	162400	25253418650	21800	21800	21800	21800	0
139	20240604	162300	25253418650	21800	21800	21800	21800	0
140	20240604	162200	25253418650	21800	21800	21800	21800	0
141	20240604	162100	25253418650	21800	21800	21800	21800	0
142	20240604	162000	25253418650	21800	21800	21800	21800	0
143	20240604	161900	25253418650	21800	21800	21800	21800	0
144	20240604	161800	25253418650	21800	21800	21800	21800	0
145	20240604	161700	25253418650	21800	21800	21800	21800	0
146	20240604	161600	25253418650	21800	21800	21800	21800	0
147	20240604	161500	25253418650	21800	21800	21800	21800	0
148	20240604	161400	25253418650	21800	21800	21800	21800	0
149	20240604	161300	25253418650	21800	21800	21800	21800	0
150	20240604	161200	25253418650	21800	21800	21800	21800	0
151	20240604	161100	25253418650	21800	21800	21800	21800	0
152	20240604	161000	25253418650	21800	21800	21800	21800	43233
153	20240604	160900	25253418650	21800	21800	21800	21800	0
154	20240604	160800	25253418650	21800	21800	21800	21800	0
155	20240604	160700	25253418650	21800	21800	21800	21800	0
156	20240604	160600	25253418650	21800	21800	21800	21800	0
157	20240604	160500	25253418650	21800	21800	21800	21800	0
158	20240604	160400	25253418650	21800	21800	21800	21800	0
159	20240604	160300	25253418650	21800	21800	21800	21800	0
160	20240604	160200	25253418650	21800	21800	21800	21800	0
161	20240604	160100	25253418650	21800	21800	21800	21800	0
162	20240604	160000	25253418650	21800	21800	21800	21800	0
163	20240604	155900	25253418650	21800	21800	21800	21800	0
164	20240604	155800	25253418650	21800	21800	21800	21800	0
165	20240604	155700	25253418650	21800	21800	21800	21800	0
166	20240604	155600	25253418650	21800	21800	21800	21800	0
167	20240604	155500	25253418650	21800	21800	21800	21800	0
168	20240604	155400	25253418650	21800	21800	21800	21800	0
169	20240604	155300	25253418650	21800	21800	21800	21800	0
170	20240604	155200	25253418650	21800	21800	21800	21800	0
171	20240604	155100	25253418650	21800	21800	21800	21800	0
172	20240604	155000	25253418650	21800	21800	21800	21800	0
173	20240604	154900	25253418650	21800	21800	21800	21800	0
174	20240604	154800	25253418650	21800	21800	21800	21800	0
175	20240604	154700	25253418650	21800	21800	21800	21800	0
176	20240604	154600	25253418650	21800	21800	21800	21800	0
177	20240604	154500	25253418650	21800	21800	21800	21800	0
178	20240604	154400	25253418650	21800	21800	21800	21800	0
179	20240604	154300	25253418650	21800	21800	21800	21800	0
180	20240604	154200	25253418650	21800	21800	21800	21800	0
181	20240604	154100	25253418650	21800	21800	21800	21800	0
182	20240604	154000	25253418650	21800	21800	21800	21800	43233
183	20240604	153900	25253418650	21800	21800	21800	21800	0
184	20240604	153800	25253418650	21800	21800	21800	21800	0
185	20240604	153700	25253418650	21800	21800	21800	21800	0
186	20240604	153600	25253418650	21800	21800	21800	21800	0
187	20240604	153500	25253418650	21800	21800	21800	21800	0
188	20240604	153400	25253418650	21800	21800	21800	21800	0
189	20240604	153300	25253418650	21800	21800	21800	21800	0
190	20240604	153200	25253418650	21800	21800	21800	21800	0
191	20240604	153100	25253418650	21800	21800	21800	21800	0
192	20240604	153000	25253418650	21800	21800	21800	21800	43233
193	20240604	152900	24310939250	21800	21800	21800	21800	0
194	20240604	152800	24310939250	21800	21800	21800	21800	0
195	20240604	152700	24310939250	21800	21800	21800	21800	0
196	20240604	152600	24310939250	21800	21800	21800	21800	0
197	20240604	152500	24310939250	21800	21800	21800	21800	0
198	20240604	152400	24310939250	21800	21800	21800	21800	0
199	20240604	152300	24310939250	21800	21800	21800	21800	0
200	20240604	152200	24310939250	21800	21800	21800	21800	0
201	20240604	152100	24310939250	21800	21800	21800	21800	0
202	20240604	152000	24310939250	21800	21800	21800	21800	0
203	20240604	151900	24310939250	21800	21850	21850	21750	7977
204	20240604	151800	24137117800	21800	21800	21850	21800	1754
205	20240604	151700	24098849700	21850	21850	21850	21800	2708
206	20240604	151600	24039736350	21800	21800	21850	21800	2573
207	20240604	151500	23983584150	21800	21800	21850	21800	2038
208	20240604	151400	23939127450	21850	21850	21850	21800	1198
209	20240604	151300	23912970250	21850	21800	21850	21800	1242
210	20240604	151200	23885850850	21800	21850	21850	21800	1726
211	20240604	151100	23848162550	21800	21800	21850	21800	1409
212	20240604	151000	23817388900	21800	21800	21850	21800	3101
213	20240604	150900	23749698900	21800	21800	21850	21750	2511
214	20240604	150800	23694948300	21750	21850	21850	21750	3075
215	20240604	150700	23627901000	21850	21800	21850	21750	7849
216	20240604	150600	23456789150	21800	21800	21800	21750	1633
217	20240604	150500	23421200200	21800	21800	21850	21750	3923
218	20240604	150400	23335685400	21800	21800	21850	21800	1888
219	20240604	150300	23294471750	21850	21800	21850	21800	1149
220	20240604	150200	23269379700	21850	21850	21850	21800	1947
221	20240604	150100	23226864950	21800	21850	21850	21800	6465
222	20240604	150000	23085631150	21800	21850	21850	21800	1190
223	20240604	145900	23059636350	21800	21800	21850	21750	2049
224	20240604	145800	23014912750	21800	21800	21800	21750	2409
225	20240604	145700	22962420050	21750	21850	21900	21750	13629
226	20240604	145600	22665331650	21900	21850	21900	21800	3751
227	20240604	145500	22583359700	21850	21800	21850	21800	2409
228	20240604	145400	22530725600	21850	21850	21850	21800	1919
229	20240604	145300	22488801900	21800	21850	21850	21800	2844
230	20240604	145200	22426726950	21800	21850	21900	21800	4485
231	20240604	145100	22328838600	21850	21850	21900	21800	2728
232	20240604	145000	22269208200	21850	21850	21900	21800	3089
233	20240604	144900	22201701800	21850	21850	21850	21800	2153
234	20240604	144800	22154686300	21850	21850	21850	21800	2172
235	20240604	144700	22107230250	21850	21850	21900	21800	7146
236	20240604	144600	21951082300	21800	21850	21850	21800	1193
237	20240604	144500	21925021200	21850	21800	21850	21800	2053
238	20240604	144400	21880182800	21800	21850	21900	21800	7430
239	20240604	144300	21717858500	21800	21850	21850	21800	3682
240	20240604	144200	21637411500	21800	21850	21850	21800	2627
241	20240604	144100	21580016050	21800	21850	21850	21800	4290
242	20240604	144000	21486391950	21850	21850	21850	21800	2281
243	20240604	143900	21436560350	21850	21850	21850	21800	2659
244	20240604	143800	21378472300	21850	21850	21850	21800	2064
245	20240604	143700	21333385000	21800	21850	21850	21800	2748
246	20240604	143600	21273346100	21850	21800	21850	21800	2277
247	20240604	143500	21223596250	21800	21850	21850	21800	2606
248	20240604	143400	21166692650	21850	21850	21850	21800	2399
249	20240604	143300	21114278250	21850	21800	21850	21800	1882
250	20240604	143200	21073158050	21850	21850	21850	21800	2885
251	20240604	143100	21010161050	21800	21850	21850	21800	2200
252	20240604	143000	20962101350	21800	21850	21850	21800	2792
253	20240604	142900	20901099900	21850	21850	21850	21800	2131
254	20240604	142800	20854540300	21800	21850	21850	21800	3317
255	20240604	142700	20782071500	21850	21850	21850	21800	1183
256	20240604	142600	20756232350	21850	21850	21850	21800	2862
257	20240604	142500	20693734400	21850	21850	21850	21800	1479
258	20240604	142400	20661422900	21850	21850	21850	21800	1630
259	20240604	142300	20625809850	21850	21900	21900	21800	2592
260	20240604	142200	20569141700	21850	21900	21900	21850	1671
261	20240604	142100	20532568350	21850	21900	21900	21850	3398
262	20240604	142000	20458269000	21900	21850	21900	21850	1957
263	20240604	141900	20415442200	21900	21900	21900	21850	2330
264	20240604	141800	20364444500	21850	21850	21900	21800	2286
265	20240604	141700	20314464000	21850	21850	21900	21800	2201
266	20240604	141600	20266355550	21850	21850	21850	21800	6573
267	20240604	141500	20122738400	21850	21850	21850	21800	2972
268	20240604	141400	20057805250	21850	21850	21850	21800	2404
269	20240604	141300	20005279350	21850	21850	21850	21800	1966
270	20240604	141200	19962340650	21800	21850	21850	21800	1590
271	20240604	141100	19927608450	21850	21850	21850	21800	3526
272	20240604	141000	19850675850	21850	21800	21850	21800	2375
273	20240604	140900	19798783750	21850	21850	21850	21800	1188
274	20240604	140800	19772827450	21850	21850	21850	21800	2307
275	20240604	140700	19722428050	21850	21850	21850	21800	1350
276	20240604	140600	19692933350	21800	21800	21850	21800	4507
277	20240604	140500	19594570300	21850	21850	21850	21800	1302
278	20240604	140400	19566123900	21850	21850	21850	21800	7363
279	20240604	140300	19405504200	21850	21850	21850	21800	1704
280	20240604	140200	19368271900	21850	21850	21850	21800	2526
281	20240604	140100	19313125000	21850	21800	21850	21800	2191
282	20240604	140000	19265257350	21850	21850	21850	21800	2180
283	20240604	135900	19217626050	21850	21850	21850	21800	1645
284	20240604	135800	19181685750	21850	21850	21850	21800	1236
285	20240604	135700	19154679350	21800	21850	21850	21800	1233
286	20240604	135600	19127746050	21800	21850	21850	21800	2784
287	20240604	135500	19066980200	21850	21850	21850	21800	1478
288	20240604	135400	19034690050	21850	21850	21850	21800	1248
289	20240604	135300	19007433500	21850	21800	21850	21800	1500
290	20240604	135200	18974669050	21850	21850	21850	21800	1936
291	20240604	135100	18932406350	21850	21850	21850	21800	1123
292	20240604	135000	18907869550	21850	21850	21850	21800	1878
293	20240604	134900	18866854700	21850	21850	21850	21800	1491
294	20240604	134800	18834280850	21850	21850	21850	21800	1016
295	20240604	134700	18812082150	21850	21850	21850	21800	1326
296	20240604	134600	18783137000	21850	21850	21850	21800	1453
297	20240604	134500	18751391150	21850	21850	21850	21800	1460
298	20240604	134400	18719530400	21800	21850	21850	21800	1467
299	20240604	134300	18687487750	21850	21900	21900	21800	4778
300	20240604	134200	18583077350	21900	21900	21900	21850	1245
301	20240604	134100	18555830900	21850	21900	21900	21850	1196
302	20240604	134000	18529652300	21900	21900	21900	21850	2829
303	20240604	133900	18467778200	21900	21900	21900	21850	1302
304	20240604	133800	18439281700	21900	21850	21900	21850	1961
305	20240604	133700	18396360100	21900	21900	21900	21850	1491
306	20240604	133600	18363726900	21900	21900	21900	21850	1573
307	20240604	133500	18329280000	21900	21900	21900	21850	2155
308	20240604	133400	18282124450	21850	21900	21900	21850	823
309	20240604	133300	18264103750	21900	21900	21900	21850	884
310	20240604	133200	18244744700	21900	21900	21900	21850	922
311	20240604	133100	18224564550	21900	21900	21900	21850	1733
312	20240604	133000	18186642100	21900	21850	21900	21800	855
313	20240604	132900	18167964600	21800	21850	21900	21800	2377
314	20240604	132800	18116026650	21850	21850	21900	21800	1092
315	20240604	132700	18092155200	21850	21900	21900	21800	1644
316	20240604	132600	18056216050	21850	21850	21900	21850	994
317	20240604	132500	18034467950	21850	21850	21900	21850	1161
318	20240604	132400	18009064200	21850	21850	21900	21800	9814
319	20240604	132300	17794611000	21850	21850	21850	21800	1156
320	20240604	132200	17769352950	21800	21850	21850	21800	1205
321	20240604	132100	17743028250	21850	21850	21850	21800	980
322	20240604	132000	17721615400	21800	21850	21850	21800	1750
323	20240604	131900	17683379350	21850	21850	21850	21800	2100
324	20240604	131800	17637546100	21800	21850	21850	21800	1369
325	20240604	131700	17607636700	21800	21850	21850	21800	2569
326	20240604	131600	17551513450	21850	21850	21850	21800	1154
327	20240604	131500	17526311050	21850	21800	21850	21800	993
328	20240604	131400	17504617600	21850	21850	21850	21800	757
329	20240604	131300	17488081300	21850	21850	21850	21800	1428
330	20240604	131200	17456880900	21850	21850	21850	21800	972
331	20240604	131100	17435646400	21800	21850	21850	21800	1518
332	20240604	131000	17402483000	21850	21850	21850	21800	1275
333	20240604	130900	17374625100	21850	21850	21850	21800	1544
334	20240604	130800	17340909100	21850	21850	21850	21800	1308
335	20240604	130700	17312357200	21800	21850	21850	21800	1091
336	20240604	130600	17288524150	21850	21850	21850	21800	733
337	20240604	130500	17272512750	21850	21800	21850	21800	1614
338	20240604	130400	17237279800	21800	21800	21850	21800	1072
339	20240604	130300	17213864150	21850	21850	21850	21800	1197
340	20240604	130200	17187712200	21850	21850	21850	21800	1084
341	20240604	130100	17164045650	21850	21850	21900	21800	1917
342	20240604	130000	17122154850	21850	21850	21850	21800	8896
343	20240604	125900	16927779550	21850	21850	21850	21800	1369
344	20240604	125800	16897878350	21850	21850	21850	21800	1462
345	20240604	125700	16865968000	21850	21800	21850	21800	1178
346	20240604	125600	16840231100	21850	21850	21850	21800	1241
347	20240604	125500	16813133300	21850	21850	21850	21800	1208
348	20240604	125400	16786749000	21800	21850	21850	21800	867
349	20240604	125300	16767813100	21800	21800	21850	21800	966
350	20240604	125200	16746713700	21850	21850	21850	21800	1016
351	20240604	125100	16724527250	21850	21850	21850	21800	956
352	20240604	125000	16703641350	21850	21850	21900	21800	996
353	20240604	124900	16681862850	21900	21800	21900	21800	11477
354	20240604	124800	16431073050	21850	21900	21900	21800	4271
355	20240604	124700	16337763400	21850	21850	21900	21850	4779
356	20240604	124600	16233300350	21900	21850	21900	21850	3154
357	20240604	124500	16164269950	21850	21900	21900	21850	1585
358	20240604	124400	16129569700	21850	21900	21900	21850	4762
359	20240604	124300	16025449650	21850	21850	21900	21850	1623
360	20240604	124200	15989922500	21900	21850	21900	21850	1400
361	20240604	124100	15959283100	21850	21900	21900	21850	1597
362	20240604	124000	15924309700	21850	21850	21900	21850	1588
363	20240604	123900	15889561900	21850	21900	21900	21850	1801
364	20240604	123800	15850150550	21900	21850	21900	21850	1642
365	20240604	123700	15814208950	21900	21900	21900	21850	1548
366	20240604	123600	15780310500	21850	21900	21900	21850	1030
367	20240604	123500	15757761700	21850	21900	21900	21850	914
368	20240604	123400	15737754650	21900	21900	21900	21850	1074
369	20240604	123300	15714246200	21850	21850	21900	21850	2024
370	20240604	123200	15669962950	21900	21900	21900	21850	1326
371	20240604	123100	15640926850	21900	21850	21900	21800	12142
372	20240604	123000	15375626300	21800	21850	21850	21800	1019
373	20240604	122900	15353367450	21850	21850	21850	21800	1800
374	20240604	122800	15314049850	21800	21800	21850	21800	1198
375	20240604	122700	15287879500	21850	21850	21850	21800	3808
376	20240604	122600	15204681400	21800	21850	21850	21800	913
377	20240604	122500	15184740450	21850	21850	21850	21800	1321
378	20240604	122400	15155890850	21850	21800	21850	21800	908
379	20240604	122300	15136066550	21800	21800	21850	21750	2784
380	20240604	122200	15075366650	21850	21850	21850	21800	1086
381	20240604	122100	15051648900	21850	21850	21850	21800	2065
382	20240604	122000	15006544750	21800	21850	21900	21800	1507
383	20240604	121900	14973631900	21800	21900	21900	21800	8575
384	20240604	121800	14786233500	21850	21850	21900	21850	4047
385	20240604	121700	14697769350	21900	21900	21900	21850	1500
386	20240604	121600	14664935350	21900	21900	21900	21850	1110
387	20240604	121500	14640649800	21850	21850	21900	21850	2638
388	20240604	121400	14582946650	21900	21900	21900	21850	2306
389	20240604	121300	14532510900	21850	21900	21900	21850	1632
390	20240604	121200	14496784750	21900	21900	21900	21850	2357
391	20240604	121100	14445172400	21900	21850	21900	21850	4247
392	20240604	121000	14352180500	21850	21850	21900	21800	19250
393	20240604	120900	13931566400	21850	21850	21850	21800	1075
394	20240604	120800	13908083350	21850	21850	21850	21800	3261
395	20240604	120700	13836838500	21850	21850	21850	21800	5281
396	20240604	120600	13721461900	21850	21850	21850	21800	1102
397	20240604	120500	13697392400	21850	21800	21850	21750	2808
398	20240604	120400	13636150600	21800	21800	21800	21750	2629
399	20240604	120300	13578887100	21800	21750	21800	21750	1860
400	20240604	120200	13538368000	21750	21800	21800	21750	2230
401	20240604	120100	13489818550	21800	21800	21800	21750	1358
402	20240604	120000	13460248200	21750	21800	21800	21750	1304
403	20240604	115900	13431832100	21800	21800	21800	21750	2453
404	20240604	115800	13378363850	21800	21850	21850	21800	2082
405	20240604	115700	13332943550	21800	21850	21850	21800	715
406	20240604	115600	13317324900	21850	21850	21850	21750	2302
407	20240604	115500	13267178950	21800	21850	21850	21750	7886
408	20240604	115400	13095549600	21850	21850	21900	21800	9298
409	20240604	115300	12892550350	21900	21850	21900	21850	4270
410	20240604	115200	12799166750	21850	21800	21900	21750	39310
411	20240604	115100	11941146900	21800	21750	21800	21750	1728
412	20240604	115000	11903498750	21800	21750	21800	21700	8677
413	20240604	114900	11714753000	21750	21750	21750	21700	3520
414	20240604	114800	11638214550	21750	21750	21750	21700	1875
415	20240604	114700	11597450900	21750	21750	21750	21700	9133
416	20240604	114600	11398882600	21750	21700	21750	21700	45183
417	20240604	114500	10418292300	21700	21650	21700	21650	1253
418	20240604	114400	10391110100	21700	21700	21700	21650	1154
419	20240604	114300	10366082150	21700	21650	21700	21650	2331
420	20240604	114200	10315504250	21700	21700	21700	21650	1174
421	20240604	114100	10290040800	21650	21650	21700	21650	1081
422	20240604	114000	10266587700	21700	21650	21700	21650	1013
423	20240604	113900	10244616900	21650	21650	21700	21650	8655
424	20240604	113800	10057137650	21650	21600	21650	21550	37289
425	20240604	113700	9250057900	21550	21600	21600	21550	1404
426	20240604	113600	9219732600	21600	21600	21600	21550	721
427	20240604	113500	9204161750	21600	21600	21600	21550	1296
428	20240604	113400	9176169100	21600	21600	21600	21550	635
429	20240604	113300	9162454500	21600	21600	21600	21550	1003
430	20240604	113200	9140790550	21600	21600	21600	21550	1103
431	20240604	113100	9116970650	21600	21600	21600	21550	2773
432	20240604	113000	9057075200	21550	21550	21600	21550	1475
433	20240604	112900	9025231450	21600	21600	21600	21550	1378
434	20240604	112800	8995500400	21600	21600	21600	21550	936
435	20240604	112700	8975293050	21600	21600	21600	21550	1089
436	20240604	112600	8951770950	21600	21600	21600	21550	774
437	20240604	112500	8935065950	21550	21600	21600	21550	1016
438	20240604	112400	8913121150	21600	21600	21600	21550	952
439	20240604	112300	8892561000	21600	21600	21600	21550	846
440	20240604	112200	8874297850	21550	21600	21600	21550	1418
441	20240604	112100	8843695200	21600	21550	21600	21550	2015
442	20240604	112000	8800236450	21600	21550	21600	21550	2940
443	20240604	111900	8736780550	21600	21600	21600	21550	1114
444	20240604	111800	8712736150	21600	21600	21600	21550	710
445	20240604	111700	8697406750	21600	21550	21600	21550	1743
446	20240604	111600	8659783550	21600	21650	21650	21550	1142
447	20240604	111500	8635118400	21600	21550	21650	21550	1847
448	20240604	111400	8595238200	21600	21550	21600	21550	1149
449	20240604	111300	8570441450	21600	21550	21600	21550	2096
450	20240604	111200	8525178500	21600	21600	21600	21550	1512
451	20240604	111100	8492532650	21600	21600	21600	21550	1096
452	20240604	111000	8468870000	21600	21550	21600	21550	1825
453	20240604	110900	8429477600	21600	21600	21600	21550	1850
454	20240604	110800	8389533400	21600	21600	21600	21550	786
455	20240604	110700	8372556550	21600	21600	21600	21550	2208
456	20240604	110600	8324867750	21600	21650	21650	21550	2142
457	20240604	110500	8278574350	21650	21600	21650	21550	1550
458	20240604	110400	8245059750	21600	21650	21650	21550	2371
459	20240604	110300	8193839900	21650	21650	21650	21600	1677
460	20240604	110200	8157564750	21600	21600	21650	21550	7878
461	20240604	110100	7987401650	21600	21600	21600	21550	5980
462	20240604	110000	7858244450	21550	21600	21600	21550	1193
463	20240604	105900	7832482000	21600	21600	21600	21550	981
464	20240604	105800	7811295900	21600	21550	21600	21550	1131
465	20240604	105700	7786870500	21600	21600	21600	21550	729
466	20240604	105600	7771126900	21600	21550	21600	21550	13514
467	20240604	105500	7479226300	21550	21550	21600	21550	2277
468	20240604	105400	7430063950	21600	21550	21600	21550	746
469	20240604	105300	7413963050	21600	21550	21600	21500	3861
470	20240604	105200	7330667000	21550	21550	21550	21500	933
471	20240604	105100	7310563550	21550	21550	21550	21500	988
472	20240604	105000	7289282050	21550	21550	21550	21500	2154
473	20240604	104900	7242921700	21550	21550	21550	21500	936
474	20240604	104800	7222758250	21500	21550	21550	21500	2059
475	20240604	104700	7178392950	21550	21550	21550	21500	569
476	20240604	104600	7166136250	21550	21500	21550	21500	1690
477	20240604	104500	7129772750	21500	21550	21550	21500	1763
478	20240604	104400	7091838100	21550	21550	21550	21500	2388
479	20240604	104300	7040380400	21550	21550	21600	21500	10704
480	20240604	104200	6809710100	21600	21600	21600	21550	1615
481	20240604	104100	6774866250	21600	21450	21600	21450	34200
482	20240604	104000	6038850300	21450	21450	21450	21400	1916
483	20240604	103900	5997763850	21450	21450	21450	21400	443
484	20240604	103800	5988263250	21400	21500	21500	21400	2963
485	20240604	103700	5924727050	21450	21450	21500	21450	1031
486	20240604	103600	5902581050	21500	21500	21500	21450	708
487	20240604	103500	5887369150	21500	21500	21500	21450	1205
488	20240604	103400	5861470050	21500	21500	21500	21450	578
489	20240604	103300	5849044300	21500	21500	21500	21450	1775
490	20240604	103200	5810901150	21500	21500	21500	21450	4243
491	20240604	103100	5719859850	21450	21450	21500	21450	901
492	20240604	103000	5700498900	21500	21500	21500	21450	957
493	20240604	102900	5679924000	21500	21500	21500	21450	385
494	20240604	102800	5671646950	21500	21500	21500	21450	1217
495	20240604	102700	5645508550	21500	21500	21500	21450	2754
496	20240604	102600	5586320900	21500	21500	21500	21450	772
497	20240604	102500	5569723900	21450	21500	21500	21450	2670
498	20240604	102400	5512320500	21500	21500	21500	21450	602
499	20240604	102300	5499379450	21500	21500	21500	21450	561
500	20240604	102200	5487325250	21500	21500	21500	21450	648
501	20240604	102100	5473393400	21500	21500	21500	21450	786
502	20240604	102000	5456495350	21500	21450	21500	21450	1447
503	20240604	101900	5425387400	21450	21500	21500	21450	487
504	20240604	101800	5414920500	21500	21500	21500	21450	977
505	20240604	101700	5393924600	21500	21450	21500	21450	2669
506	20240604	101600	5336674200	21450	21400	21450	21400	679
507	20240604	101500	5322113450	21450	21450	21450	21400	1243
508	20240604	101400	5295451150	21450	21450	21500	21400	2764
509	20240604	101300	5236160850	21500	21450	21500	21400	10261
510	20240604	101200	5016052600	21450	21450	21450	21400	791
511	20240604	101100	4999091250	21450	21450	21450	21400	1075
512	20240604	101000	4976036600	21400	21450	21450	21400	1551
513	20240604	100900	4942794200	21400	21450	21450	21400	385
514	20240604	100800	4934538050	21450	21450	21450	21400	5961
515	20240604	100700	4806676800	21450	21450	21450	21400	547
516	20240604	100600	4794944200	21400	21450	21450	21400	527
517	20240604	100500	4783647850	21400	21350	21450	21350	12750
518	20240604	100400	4510836150	21350	21400	21400	21300	1345
519	20240604	100300	4482130100	21400	21350	21400	21350	1520
520	20240604	100200	4449674550	21400	21400	21400	21350	674
521	20240604	100100	4435276350	21400	21400	21400	21350	2128
522	20240604	100000	4389811100	21400	21350	21400	21350	4248
523	20240604	095900	4299092200	21350	21350	21350	21300	865
524	20240604	095800	4280625350	21350	21350	21350	21300	630
525	20240604	095700	4267177150	21350	21300	21350	21300	792
526	20240604	095600	4250270150	21350	21350	21350	21300	239
527	20240604	095500	4245173600	21350	21300	21400	21300	16270
528	20240604	095400	3898121550	21250	21300	21300	21250	601
529	20240604	095300	3885333500	21300	21300	21300	21250	2315
530	20240604	095200	3836126900	21300	21300	21300	21250	152
531	20240604	095100	3832890350	21300	21300	21300	21250	663
532	20240604	095000	3818770700	21300	21250	21300	21250	1945
533	20240604	094900	3777374200	21300	21300	21300	21250	4291
534	20240604	094800	3686009450	21300	21300	21350	21300	654
535	20240604	094700	3672075100	21350	21350	21350	21300	300
536	20240604	094600	3665677850	21350	21350	21350	21300	399
537	20240604	094500	3657164750	21300	21350	21350	21300	623
538	20240604	094400	3643878000	21300	21350	21350	21300	223
539	20240604	094300	3639119550	21350	21300	21350	21300	1095
540	20240604	094200	3615770400	21300	21350	21400	21300	1108
541	20240604	094100	3592136950	21350	21400	21400	21350	713
542	20240604	094000	3576880200	21400	21300	21400	21250	12766
543	20240604	093900	3304508550	21350	21300	21350	21300	2039
544	20240604	093800	3261063400	21350	21300	21350	21300	2808
545	20240604	093700	3201248450	21350	21350	21350	21300	6048
546	20240604	093600	3072394600	21300	21350	21350	21300	1589
547	20240604	093500	3038494700	21350	21350	21400	21300	2018
548	20240604	093400	2995405550	21400	21350	21400	21350	2018
549	20240604	093300	2952306550	21400	21400	21400	21350	818
550	20240604	093200	2934831950	21350	21350	21400	21350	2736
551	20240604	093100	2876406500	21400	21400	21400	21350	1631
552	20240604	093000	2841548700	21400	21350	21400	21350	1038
553	20240604	092900	2819339850	21350	21400	21400	21350	533
554	20240604	092800	2807938100	21350	21350	21400	21350	745
555	20240604	092700	2792023250	21400	21400	21400	21350	710
556	20240604	092600	2776835000	21350	21350	21400	21350	1248
557	20240604	092500	2750187950	21450	21350	21450	21350	5077
558	20240604	092400	2641700750	21350	21350	21350	21300	456
559	20240604	092300	2631965250	21350	21350	21350	21300	3696
560	20240604	092200	2553147100	21400	21350	21400	21350	105
561	20240604	092100	2550902500	21400	21450	21450	21350	2291
562	20240604	092000	2501833750	21450	21350	21450	21300	5892
563	20240604	091900	2375801550	21350	21250	21350	21250	5806
564	20240604	091800	2252136200	21250	21250	21300	21250	2047
565	20240604	091700	2208632850	21300	21250	21300	21250	299
566	20240604	091600	2202266750	21250	21300	21300	21250	1486
567	20240604	091500	2170630200	21300	21350	21350	21300	2859
568	20240604	091400	2109633450	21400	21300	21400	21300	4155
569	20240604	091300	2021004150	21300	21200	21300	21200	3151
570	20240604	091200	1954007450	21200	21250	21250	21200	1065
571	20240604	091100	1931390450	21250	21200	21300	21200	3917
572	20240604	091000	1848170500	21200	21300	21300	21200	8563
573	20240604	090900	1666419800	21300	21350	21350	21250	3421
574	20240604	090800	1593570400	21350	21350	21350	21300	763
575	20240604	090700	1577307200	21350	21400	21400	21350	2795
576	20240604	090600	1517593650	21400	21450	21450	21400	6230
577	20240604	090500	1384235350	21450	21500	21550	21400	11238
578	20240604	090400	1143151000	21550	21450	21550	21450	1694
579	20240604	090300	1106728700	21500	21550	21600	21500	8714
580	20240604	090200	919058100	21550	21500	21550	21450	5445
581	20240604	090100	801981250	21500	21450	21550	21400	10584
582	20240604	090000	574851950	21450	21450	21500	21400	25787