KissMeData/000150/min/candle-20240605.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240605	183000	20439068000	199000	199000	199000	199000	6200
3	20240605	182900	20439068000	199000	199000	199000	199000	0
4	20240605	182800	20439068000	199000	199000	199000	199000	0
5	20240605	182700	20439068000	199000	199000	199000	199000	0
6	20240605	182600	20439068000	199000	199000	199000	199000	0
7	20240605	182500	20439068000	199000	199000	199000	199000	0
8	20240605	182400	20439068000	199000	199000	199000	199000	0
9	20240605	182300	20439068000	199000	199000	199000	199000	0
10	20240605	182200	20439068000	199000	199000	199000	199000	0
11	20240605	182100	20439068000	199000	199000	199000	199000	0
12	20240605	182000	20439068000	199000	199000	199000	199000	0
13	20240605	181900	20439068000	199000	199000	199000	199000	0
14	20240605	181800	20439068000	199000	199000	199000	199000	0
15	20240605	181700	20439068000	199000	199000	199000	199000	0
16	20240605	181600	20439068000	199000	199000	199000	199000	0
17	20240605	181500	20439068000	199000	199000	199000	199000	0
18	20240605	181400	20439068000	199000	199000	199000	199000	0
19	20240605	181300	20439068000	199000	199000	199000	199000	0
20	20240605	181200	20439068000	199000	199000	199000	199000	0
21	20240605	181100	20439068000	199000	199000	199000	199000	0
22	20240605	181000	20439068000	199000	199000	199000	199000	0
23	20240605	180900	20439068000	199000	199000	199000	199000	0
24	20240605	180800	20439068000	199000	199000	199000	199000	0
25	20240605	180700	20439068000	199000	199000	199000	199000	0
26	20240605	180600	20439068000	199000	199000	199000	199000	0
27	20240605	180500	20439068000	199000	199000	199000	199000	0
28	20240605	180400	20439068000	199000	199000	199000	199000	0
29	20240605	180300	20439068000	199000	199000	199000	199000	0
30	20240605	180200	20439068000	199000	199000	199000	199000	0
31	20240605	180100	20439068000	199000	199000	199000	199000	0
32	20240605	180000	20439068000	199000	199000	199000	199000	6200
33	20240605	175900	20439068000	199000	199000	199000	199000	0
34	20240605	175800	20439068000	199000	199000	199000	199000	0
35	20240605	175700	20439068000	199000	199000	199000	199000	0
36	20240605	175600	20439068000	199000	199000	199000	199000	0
37	20240605	175500	20439068000	199000	199000	199000	199000	0
38	20240605	175400	20439068000	199000	199000	199000	199000	0
39	20240605	175300	20439068000	199000	199000	199000	199000	0
40	20240605	175200	20439068000	199000	199000	199000	199000	0
41	20240605	175100	20439068000	199000	199000	199000	199000	0
42	20240605	175000	20439068000	199000	199000	199000	199000	0
43	20240605	174900	20439068000	199000	199000	199000	199000	0
44	20240605	174800	20439068000	199000	199000	199000	199000	0
45	20240605	174700	20439068000	199000	199000	199000	199000	0
46	20240605	174600	20439068000	199000	199000	199000	199000	0
47	20240605	174500	20439068000	199000	199000	199000	199000	0
48	20240605	174400	20439068000	199000	199000	199000	199000	0
49	20240605	174300	20439068000	199000	199000	199000	199000	0
50	20240605	174200	20439068000	199000	199000	199000	199000	0
51	20240605	174100	20439068000	199000	199000	199000	199000	0
52	20240605	174000	20439068000	199000	199000	199000	199000	0
53	20240605	173900	20439068000	199000	199000	199000	199000	0
54	20240605	173800	20439068000	199000	199000	199000	199000	0
55	20240605	173700	20439068000	199000	199000	199000	199000	0
56	20240605	173600	20439068000	199000	199000	199000	199000	0
57	20240605	173500	20439068000	199000	199000	199000	199000	0
58	20240605	173400	20439068000	199000	199000	199000	199000	0
59	20240605	173300	20439068000	199000	199000	199000	199000	0
60	20240605	173200	20439068000	199000	199000	199000	199000	0
61	20240605	173100	20439068000	199000	199000	199000	199000	0
62	20240605	173000	20439068000	199000	199000	199000	199000	6200
63	20240605	172900	20439068000	199000	199000	199000	199000	0
64	20240605	172800	20439068000	199000	199000	199000	199000	0
65	20240605	172700	20439068000	199000	199000	199000	199000	0
66	20240605	172600	20439068000	199000	199000	199000	199000	0
67	20240605	172500	20439068000	199000	199000	199000	199000	0
68	20240605	172400	20439068000	199000	199000	199000	199000	0
69	20240605	172300	20439068000	199000	199000	199000	199000	0
70	20240605	172200	20439068000	199000	199000	199000	199000	0
71	20240605	172100	20439068000	199000	199000	199000	199000	0
72	20240605	172000	20439068000	199000	199000	199000	199000	0
73	20240605	171900	20439068000	199000	199000	199000	199000	0
74	20240605	171800	20439068000	199000	199000	199000	199000	0
75	20240605	171700	20439068000	199000	199000	199000	199000	0
76	20240605	171600	20439068000	199000	199000	199000	199000	0
77	20240605	171500	20439068000	199000	199000	199000	199000	0
78	20240605	171400	20439068000	199000	199000	199000	199000	0
79	20240605	171300	20439068000	199000	199000	199000	199000	0
80	20240605	171200	20439068000	199000	199000	199000	199000	0
81	20240605	171100	20439068000	199000	199000	199000	199000	0
82	20240605	171000	20439068000	199000	199000	199000	199000	0
83	20240605	170900	20439068000	199000	199000	199000	199000	0
84	20240605	170800	20439068000	199000	199000	199000	199000	0
85	20240605	170700	20439068000	199000	199000	199000	199000	0
86	20240605	170600	20439068000	199000	199000	199000	199000	0
87	20240605	170500	20439068000	199000	199000	199000	199000	0
88	20240605	170400	20439068000	199000	199000	199000	199000	0
89	20240605	170300	20439068000	199000	199000	199000	199000	0
90	20240605	170200	20439068000	199000	199000	199000	199000	0
91	20240605	170100	20439068000	199000	199000	199000	199000	0
92	20240605	170000	20439068000	199000	199000	199000	199000	6200
93	20240605	165900	20439068000	199000	199000	199000	199000	0
94	20240605	165800	20439068000	199000	199000	199000	199000	0
95	20240605	165700	20439068000	199000	199000	199000	199000	0
96	20240605	165600	20439068000	199000	199000	199000	199000	0
97	20240605	165500	20439068000	199000	199000	199000	199000	0
98	20240605	165400	20439068000	199000	199000	199000	199000	0
99	20240605	165300	20439068000	199000	199000	199000	199000	0
100	20240605	165200	20439068000	199000	199000	199000	199000	0
101	20240605	165100	20439068000	199000	199000	199000	199000	0
102	20240605	165000	20439068000	199000	199000	199000	199000	0
103	20240605	164900	20439068000	199000	199000	199000	199000	0
104	20240605	164800	20439068000	199000	199000	199000	199000	0
105	20240605	164700	20439068000	199000	199000	199000	199000	0
106	20240605	164600	20439068000	199000	199000	199000	199000	0
107	20240605	164500	20439068000	199000	199000	199000	199000	0
108	20240605	164400	20439068000	199000	199000	199000	199000	0
109	20240605	164300	20439068000	199000	199000	199000	199000	0
110	20240605	164200	20439068000	199000	199000	199000	199000	0
111	20240605	164100	20439068000	199000	199000	199000	199000	0
112	20240605	164000	20439068000	199000	199000	199000	199000	0
113	20240605	163900	20439068000	199000	199000	199000	199000	0
114	20240605	163800	20439068000	199000	199000	199000	199000	0
115	20240605	163700	20439068000	199000	199000	199000	199000	0
116	20240605	163600	20439068000	199000	199000	199000	199000	0
117	20240605	163500	20439068000	199000	199000	199000	199000	0
118	20240605	163400	20439068000	199000	199000	199000	199000	0
119	20240605	163300	20439068000	199000	199000	199000	199000	0
120	20240605	163200	20439068000	199000	199000	199000	199000	0
121	20240605	163100	20439068000	199000	199000	199000	199000	0
122	20240605	163000	20439068000	199000	199000	199000	199000	6200
123	20240605	162900	20439068000	199000	199000	199000	199000	0
124	20240605	162800	20439068000	199000	199000	199000	199000	0
125	20240605	162700	20439068000	199000	199000	199000	199000	0
126	20240605	162600	20439068000	199000	199000	199000	199000	0
127	20240605	162500	20439068000	199000	199000	199000	199000	0
128	20240605	162400	20439068000	199000	199000	199000	199000	0
129	20240605	162300	20439068000	199000	199000	199000	199000	0
130	20240605	162200	20439068000	199000	199000	199000	199000	0
131	20240605	162100	20439068000	199000	199000	199000	199000	0
132	20240605	162000	20439068000	199000	199000	199000	199000	0
133	20240605	161900	20439068000	199000	199000	199000	199000	0
134	20240605	161800	20439068000	199000	199000	199000	199000	0
135	20240605	161700	20439068000	199000	199000	199000	199000	0
136	20240605	161600	20439068000	199000	199000	199000	199000	0
137	20240605	161500	20439068000	199000	199000	199000	199000	0
138	20240605	161400	20439068000	199000	199000	199000	199000	0
139	20240605	161300	20439068000	199000	199000	199000	199000	0
140	20240605	161200	20439068000	199000	199000	199000	199000	0
141	20240605	161100	20439068000	199000	199000	199000	199000	0
142	20240605	161000	20439068000	199000	199000	199000	199000	0
143	20240605	160900	20439068000	199000	199000	199000	199000	0
144	20240605	160800	20439068000	199000	199000	199000	199000	0
145	20240605	160700	20439068000	199000	199000	199000	199000	0
146	20240605	160600	20439068000	199000	199000	199000	199000	0
147	20240605	160500	20439068000	199000	199000	199000	199000	0
148	20240605	160400	20439068000	199000	199000	199000	199000	0
149	20240605	160300	20439068000	199000	199000	199000	199000	0
150	20240605	160200	20439068000	199000	199000	199000	199000	0
151	20240605	160100	20439068000	199000	199000	199000	199000	0
152	20240605	160000	20439068000	199000	199000	199000	199000	6200
153	20240605	155900	20439068000	199000	199000	199000	199000	0
154	20240605	155800	20439068000	199000	199000	199000	199000	0
155	20240605	155700	20439068000	199000	199000	199000	199000	0
156	20240605	155600	20439068000	199000	199000	199000	199000	0
157	20240605	155500	20439068000	199000	199000	199000	199000	0
158	20240605	155400	20439068000	199000	199000	199000	199000	0
159	20240605	155300	20439068000	199000	199000	199000	199000	0
160	20240605	155200	20439068000	199000	199000	199000	199000	0
161	20240605	155100	20439068000	199000	199000	199000	199000	0
162	20240605	155000	20439068000	199000	199000	199000	199000	0
163	20240605	154900	20439068000	199000	199000	199000	199000	0
164	20240605	154800	20439068000	199000	199000	199000	199000	0
165	20240605	154700	20439068000	199000	199000	199000	199000	0
166	20240605	154600	20439068000	199000	199000	199000	199000	0
167	20240605	154500	20439068000	199000	199000	199000	199000	0
168	20240605	154400	20439068000	199000	199000	199000	199000	0
169	20240605	154300	20439068000	199000	199000	199000	199000	0
170	20240605	154200	20439068000	199000	199000	199000	199000	0
171	20240605	154100	20439068000	199000	199000	199000	199000	0
172	20240605	154000	20439068000	199000	199000	199000	199000	0
173	20240605	153900	20439068000	199000	199000	199000	199000	0
174	20240605	153800	20439068000	199000	199000	199000	199000	0
175	20240605	153700	20439068000	199000	199000	199000	199000	0
176	20240605	153600	20439068000	199000	199000	199000	199000	0
177	20240605	153500	20439068000	199000	199000	199000	199000	0
178	20240605	153400	20439068000	199000	199000	199000	199000	0
179	20240605	153300	20439068000	199000	199000	199000	199000	0
180	20240605	153200	20439068000	199000	199000	199000	199000	0
181	20240605	153100	20439068000	199000	199000	199000	199000	0
182	20240605	153000	20439068000	199000	199000	199000	199000	12400
183	20240605	152900	19205268000	200500	200500	200500	200500	0
184	20240605	152800	19205268000	200500	200500	200500	200500	0
185	20240605	152700	19205268000	200500	200500	200500	200500	0
186	20240605	152600	19205268000	200500	200500	200500	200500	0
187	20240605	152500	19205268000	200500	200500	200500	200500	0
188	20240605	152400	19205268000	200500	200500	200500	200500	0
189	20240605	152300	19205268000	200500	200500	200500	200500	0
190	20240605	152200	19205268000	200500	200500	200500	200500	0
191	20240605	152100	19205268000	200500	200500	200500	200500	0
192	20240605	152000	19205268000	200500	200500	200500	200500	0
193	20240605	151900	19205268000	200500	200500	200500	200000	438
194	20240605	151800	19117532000	200000	200000	200500	200000	78
195	20240605	151700	19101905500	200000	200000	200500	200000	71
196	20240605	151600	19087682500	200000	200000	200500	200000	77
197	20240605	151500	19072253000	200500	200000	200500	200000	44
198	20240605	151400	19063450000	200000	200000	200000	200000	29
199	20240605	151300	19057650000	200000	201000	201000	200000	60
200	20240605	151200	19045637000	201000	199900	201000	199900	528
201	20240605	151100	18939689400	199900	199800	200500	199600	488
202	20240605	151000	18842102900	199600	199700	199700	199600	211
203	20240605	150900	18799968200	199600	199600	199600	199600	55
204	20240605	150800	18788990200	199600	199500	199600	199500	68
205	20240605	150700	18775419600	199500	199500	199600	199400	58
206	20240605	150600	18763849200	199500	199400	199500	199300	501
207	20240605	150500	18663945300	199400	199400	199400	199400	27
208	20240605	150400	18658561500	199400	199400	199500	199400	30
209	20240605	150300	18652579300	199400	199400	199600	199400	50
210	20240605	150200	18642607200	199400	199700	199700	199400	106
211	20240605	150100	18621455700	199400	199500	199500	199300	207
212	20240605	150000	18580181000	199400	199400	199500	199400	64
213	20240605	145900	18567415700	199400	199200	199500	199200	296
214	20240605	145800	18508418100	199200	199500	199600	199200	311
215	20240605	145700	18446407600	199500	199500	199600	199500	135
216	20240605	145600	18419474200	199500	199400	199600	199400	240
217	20240605	145500	18371594700	199400	199500	199500	199400	146
218	20240605	145400	18342482000	199500	199400	199500	199400	108
219	20240605	145300	18320946700	199400	199500	199600	199400	239
220	20240605	145200	18273262200	199500	199400	199600	199400	204
221	20240605	145100	18232562300	199400	199400	199600	199400	185
222	20240605	145000	18195652200	199400	199400	199600	199200	161
223	20240605	144900	18163538800	199400	199000	199400	199000	427
224	20240605	144800	18078485200	199000	198900	199200	198900	411
225	20240605	144700	17996684100	198900	199200	199300	198900	590
226	20240605	144600	17879266200	199200	199500	199500	199200	440
227	20240605	144500	17791558600	199500	199600	199600	199500	140
228	20240605	144400	17763616300	199600	199700	199700	199600	111
229	20240605	144300	17741460400	199600	200000	200500	199600	684
230	20240605	144200	17604767100	200000	199900	200500	199900	132
231	20240605	144100	17578362600	199900	199800	200500	199800	110
232	20240605	144000	17556358600	199800	199800	199800	199700	41
233	20240605	143900	17548168700	199700	199700	199800	199700	8
234	20240605	143800	17546571000	199800	199800	199800	199700	57
235	20240605	143700	17535183200	199800	199700	199800	199700	13
236	20240605	143600	17532586000	199700	199900	199900	199700	27
237	20240605	143500	17527192100	199900	199900	199900	199800	258
238	20240605	143400	17475619800	199900	199900	200000	199900	3
239	20240605	143300	17475020000	200000	200000	200000	199900	49
240	20240605	143200	17465220800	199900	199900	199900	199900	7
241	20240605	143100	17463821500	199900	199900	199900	199900	20
242	20240605	143000	17459823500	199900	199900	200500	199900	45
243	20240605	142900	17450827400	199900	200000	200000	199900	66
244	20240605	142800	17437633900	199800	199900	200500	199800	192
245	20240605	142700	17399252000	199900	200500	200500	199900	252
246	20240605	142600	17348842700	200500	200000	200500	200000	12
247	20240605	142500	17346437700	200000	200000	200500	200000	7
248	20240605	142400	17345036700	200000	199700	200000	199700	55
249	20240605	142300	17334038500	199700	199800	199800	199700	32
250	20240605	142200	17327645400	199700	199700	199700	199700	3
251	20240605	142100	17327046300	199700	199900	200000	199700	389
252	20240605	142000	17249279600	199900	199900	200000	199900	27
253	20240605	141900	17243882100	200000	200000	200000	200000	235
254	20240605	141800	17196882100	200000	200500	200500	200000	201
255	20240605	141700	17156667100	200500	200000	200500	200000	38
256	20240605	141600	17149048600	200500	200500	200500	200000	121
257	20240605	141500	17124791600	200500	200500	201000	200000	378
258	20240605	141400	17049002600	200500	200500	200500	200500	6
259	20240605	141300	17047799600	201000	200500	201000	200500	104
260	20240605	141200	17026906100	200500	201000	201000	200500	196
261	20240605	141100	16987511100	201000	201000	201000	201000	20
262	20240605	141000	16983491100	201000	201000	201000	201000	114
263	20240605	140900	16960577100	201000	201500	201500	201000	532
264	20240605	140800	16853599100	201500	201500	201500	201000	76
265	20240605	140700	16838287100	201500	201000	202000	201000	78
266	20240605	140600	16822591100	201000	201500	201500	201000	108
267	20240605	140500	16800833100	201500	202000	202000	201000	60
268	20240605	140400	16788737100	201000	202000	202000	201000	65
269	20240605	140300	16775632600	202000	201500	202000	201000	57
270	20240605	140200	16764141100	202000	201500	202000	201000	73
271	20240605	140100	16749429600	201000	201000	201500	201000	34
272	20240605	140000	16742582600	201000	201500	201500	201000	116
273	20240605	135900	16719255100	201500	201000	201500	201000	47
274	20240605	135800	16709793600	200500	201000	201000	200500	49
275	20240605	135700	16699946100	200500	201000	201000	200500	70
276	20240605	135600	16685878600	201000	201500	201500	200500	260
277	20240605	135500	16633617600	201500	201000	201500	201000	39
278	20240605	135400	16625761100	201500	200500	201500	200500	53
279	20240605	135300	16615092600	200500	200500	201500	200500	47
280	20240605	135200	16605645600	201000	201000	201000	200500	89
281	20240605	135100	16587758100	200500	200500	201000	200500	23
282	20240605	135000	16583146100	200000	201000	201500	200000	207
283	20240605	134900	16541608100	201000	201000	201500	201000	157
284	20240605	134800	16510026100	201000	201500	201500	201000	320
285	20240605	134700	16445556100	202000	201500	202000	201500	111
286	20240605	134600	16423171100	201500	202000	202000	201500	93
287	20240605	134500	16404404100	202000	201500	202000	201500	103
288	20240605	134400	16383618600	202000	201500	202000	201500	172
289	20240605	134300	16348879100	201500	200500	202000	200500	667
290	20240605	134200	16214464600	200500	200500	201000	200500	62
291	20240605	134100	16202009100	200500	201500	201500	200500	40
292	20240605	134000	16193967100	200500	200500	201000	200500	66
293	20240605	133900	16180710600	200500	201000	201000	200500	55
294	20240605	133800	16169673100	200500	201000	201000	200500	91
295	20240605	133700	16151406100	201000	201000	201000	200500	55
296	20240605	133600	16140359100	200500	200500	201500	200500	31
297	20240605	133500	16134124600	200500	201500	201500	200500	217
298	20240605	133400	16090510100	201500	201500	201500	201000	43
299	20240605	133300	16081849100	201500	201000	201500	201000	45
300	20240605	133200	16072789600	201500	201000	201500	201000	347
301	20240605	133100	16002978100	201500	201500	201500	201000	143
302	20240605	133000	15974185100	201500	201500	201500	200500	148
303	20240605	132900	15944401100	200500	201500	201500	200500	116
304	20240605	132800	15921078100	200500	201000	201500	200500	76
305	20240605	132700	15905800100	200500	200500	201000	200500	69
306	20240605	132600	15891942100	200000	201000	201000	200000	61
307	20240605	132500	15879691600	201000	200000	201000	200000	151
308	20240605	132400	15849397100	200000	200500	200500	200000	38
309	20240605	132300	15841783100	200000	200000	200000	200000	24
310	20240605	132200	15836983100	200000	200000	200500	200000	7
311	20240605	132100	15835582600	200500	200000	200500	200000	21
312	20240605	132000	15831376100	200000	199900	200000	199900	52
313	20240605	131900	15820976500	199900	200000	200000	199900	553
314	20240605	131800	15710379600	200000	200500	200500	200000	28
315	20240605	131700	15704779100	200000	201000	201000	200000	18
316	20240605	131600	15701173100	200500	200000	200500	200000	340
317	20240605	131500	15633108100	200000	200000	200500	200000	49
318	20240605	131400	15623293600	200000	200500	200500	200000	37
319	20240605	131300	15615889600	200000	200000	200500	200000	15
320	20240605	131200	15612889100	200000	200000	200000	200000	14
321	20240605	131100	15610089100	200000	200000	200500	200000	12
322	20240605	131000	15607688600	200000	199900	200500	199900	49
323	20240605	130900	15597889300	200000	200000	200000	199900	425
324	20240605	130800	15512908100	200000	200000	200000	200000	24
325	20240605	130700	15508108100	200500	200000	200500	200000	52
326	20240605	130600	15497692600	200000	200500	200500	200000	24
327	20240605	130500	15492892100	200500	201000	201000	200500	305
328	20240605	130400	15431718100	201000	201000	201000	200500	44
329	20240605	130300	15422876100	201000	201000	201000	200500	33
330	20240605	130200	15416246100	201000	201000	201000	200500	68
331	20240605	130100	15402586100	201000	200500	201000	200500	42
332	20240605	130000	15394155600	201000	200500	201000	200500	72
333	20240605	125900	15379714600	200500	200500	201000	200500	48
334	20240605	125800	15370086100	201000	201000	201500	201000	304
335	20240605	125700	15308971100	201000	201500	201500	201000	80
336	20240605	125600	15292863100	201000	201500	201500	201000	88
337	20240605	125500	15275159600	201500	200500	201500	200500	218
338	20240605	125400	15231319100	201500	201000	201500	200500	63
339	20240605	125300	15218642100	201000	200500	201000	200500	131
340	20240605	125200	15192322100	200000	200500	200500	200000	38
341	20240605	125100	15184705600	200500	200500	200500	200000	53
342	20240605	125000	15174099100	200000	200500	200500	200000	48
343	20240605	124900	15164484100	200500	200500	200500	200000	174
344	20240605	124800	15129597600	200000	200500	200500	200000	18
345	20240605	124700	15125991600	200500	200500	200500	200500	18
346	20240605	124600	15122382600	200500	200000	201000	200000	34
347	20240605	124500	15115564600	201000	201000	201000	200000	260
348	20240605	124400	15063359600	201000	200500	201000	200000	567
349	20240605	124300	14949440600	200500	200500	200500	200000	63
350	20240605	124200	14936816100	200000	200000	200000	200000	36
351	20240605	124100	14929616100	200000	200000	200500	200000	31
352	20240605	124000	14923415100	200500	200500	200500	200000	31
353	20240605	123900	14917200600	200500	200000	200500	200000	98
354	20240605	123800	14897563100	200000	200000	200500	200000	152
355	20240605	123700	14867158600	200500	200000	200500	200000	92
356	20240605	123600	14848735100	200000	201500	201500	200000	254
357	20240605	123500	14797837100	201500	201500	201500	200500	383
358	20240605	123400	14720844100	201000	201000	201000	201000	89
359	20240605	123300	14702955100	201000	200500	201000	200500	126
360	20240605	123200	14677631600	201000	201000	201000	200500	16
361	20240605	123100	14674416100	201000	200500	201000	200000	100
362	20240605	123000	14654333100	200500	200500	200500	200500	19
363	20240605	122900	14650523600	200000	200500	200500	200000	31
364	20240605	122800	14644308600	200000	200500	200500	200000	71
365	20240605	122700	14630102600	200500	200500	200500	200000	24
366	20240605	122600	14625291100	200500	200500	200500	200000	56
367	20240605	122500	14614064600	200000	201000	201000	200000	288
368	20240605	122400	14556322100	201000	200500	201000	200500	109
369	20240605	122300	14534464600	200500	200000	201000	200000	141
370	20240605	122200	14506189600	200500	200500	200500	200000	29
371	20240605	122100	14500377100	200000	200000	200000	200000	11
372	20240605	122000	14498177100	200000	200000	200000	200000	27
373	20240605	121900	14492777100	200000	199700	200000	199700	122
374	20240605	121800	14468389400	199700	199800	200000	199600	155
375	20240605	121700	14437427900	199700	199500	199700	199400	379
376	20240605	121600	14361815300	199400	199500	199500	199400	19
377	20240605	121500	14358026400	199500	199500	199500	199400	55
378	20240605	121400	14347057600	199400	199500	199500	199400	70
379	20240605	121300	14333098700	199500	199500	199500	199400	48
380	20240605	121200	14323522800	199400	199300	199400	199200	118
381	20240605	121100	14299994800	199300	199200	199300	199200	107
382	20240605	121000	14278670700	199200	199200	199200	199100	82
383	20240605	120900	14262339700	199200	199200	199200	199100	151
384	20240605	120800	14232273300	199100	199100	199200	199100	5
385	20240605	120700	14231277600	199200	199300	199300	199100	303
386	20240605	120600	14170912800	199300	199400	199500	199300	331
387	20240605	120500	14104929200	199400	199300	199400	199300	54
388	20240605	120400	14094164300	199300	199400	199500	199300	142
389	20240605	120300	14065848800	199400	199500	199500	199400	94
390	20240605	120200	14047104000	199600	199800	199800	199400	621
391	20240605	120100	13923128900	199800	199700	199800	199700	77
392	20240605	120000	13907744400	199700	199700	199700	199700	18
393	20240605	115900	13904149800	199700	200500	200500	199700	271
394	20240605	115800	13850012600	199900	200500	200500	199800	802
395	20240605	115700	13689684900	200500	200500	200500	200500	352
396	20240605	115600	13619108900	200500	200500	200500	200500	36
397	20240605	115500	13611890900	200500	200500	201000	200500	23
398	20240605	115400	13607278900	200500	201000	201000	200500	30
399	20240605	115300	13601257900	201000	200500	201000	200500	54
400	20240605	115200	13590430400	201000	201000	201000	201000	218
401	20240605	115100	13546612400	201500	201500	201500	201000	58
402	20240605	115000	13534937400	201500	201500	201500	201500	127
403	20240605	114900	13509346900	201500	201500	201500	201500	58
404	20240605	114800	13497659900	201500	201500	202000	201500	308
405	20240605	114700	13435592900	202000	201500	202000	201500	61
406	20240605	114600	13423281400	202000	202000	202000	202000	58
407	20240605	114500	13411565400	202000	202500	202500	202000	413
408	20240605	114400	13328138400	202500	202000	202500	202000	117
409	20240605	114300	13304479900	202000	202500	202500	202000	54
410	20240605	114200	13293546900	202500	202500	202500	202000	88
411	20240605	114100	13275731900	202000	203000	203000	202000	380
412	20240605	114000	13198711900	202500	203000	203000	202500	34
413	20240605	113900	13191813400	203000	203000	203000	203000	53
414	20240605	113800	13181054400	203000	203000	203000	202500	403
415	20240605	113700	13099410900	202500	203000	203500	202500	526
416	20240605	113600	12992625400	203000	202500	203000	202500	865
417	20240605	113500	12817135400	202500	202500	202500	202000	700
418	20240605	113400	12675387900	202000	202500	202500	202000	102
419	20240605	113300	12654745900	202500	202000	202500	202000	656
420	20240605	113200	12522208400	202000	202000	202000	201500	189
421	20240605	113100	12484045400	202000	201500	202000	201500	57
422	20240605	113000	12472541400	201500	201500	202000	200500	633
423	20240605	112900	12344824400	202000	202000	202000	201500	109
424	20240605	112800	12322812400	202000	202000	202000	201500	160
425	20240605	112700	12290511900	202000	201500	202000	201500	133
426	20240605	112600	12263702900	201500	202000	202000	201500	60
427	20240605	112500	12251597400	202000	202000	202000	201500	80
428	20240605	112400	12235457400	202000	201500	202000	201000	535
429	20240605	112300	12127655900	201000	201500	201500	201000	417
430	20240605	112200	12043810900	201000	201500	201500	201000	82
431	20240605	112100	12027294400	201500	201000	201500	201000	32
432	20240605	112000	12020848400	201500	201000	201500	200500	475
433	20240605	111900	11925312400	200500	201000	201000	200500	40
434	20240605	111800	11917279400	200500	201000	201000	200500	27
435	20240605	111700	11911859900	200500	200500	200500	200500	24
436	20240605	111600	11907047900	200500	201000	201500	200500	624
437	20240605	111500	11781616900	201000	201000	201500	201000	60
438	20240605	111400	11769547900	201500	201000	201500	201000	257
439	20240605	111300	11717860900	201000	200500	201000	200500	131
440	20240605	111200	11691545400	200500	201500	201500	200500	219
441	20240605	111100	11647518400	201000	201500	201500	201000	38
442	20240605	111000	11639867400	201000	201500	201500	201000	484
443	20240605	110900	11542360400	202000	201500	202000	201500	101
444	20240605	110800	11521960900	202000	201500	202000	201000	266
445	20240605	110700	11468336400	201500	201500	201500	201000	131
446	20240605	110600	11441946900	201500	201500	201500	201500	99
447	20240605	110500	11421998400	201500	201000	201500	200500	267
448	20240605	110400	11368313900	201000	201000	201000	200500	137
449	20240605	110300	11340782900	200500	200500	201000	200500	110
450	20240605	110200	11318687900	201000	200000	201000	200000	189
451	20240605	110100	11280741400	200500	200000	200500	200000	83
452	20240605	110000	11264108900	200500	200500	200500	200000	113
453	20240605	105900	11241458900	200000	200000	200500	200000	101
454	20240605	105800	11221231400	200000	200000	200500	199900	60
455	20240605	105700	11209211900	200500	200500	200500	200000	273
456	20240605	105600	11154554400	200000	200500	200500	200000	88
457	20240605	105500	11136921900	200000	200000	200500	200000	60
458	20240605	105400	11124906900	200500	200500	200500	200000	26
459	20240605	105300	11119695900	200000	200000	200000	200000	169
460	20240605	105200	11085895900	200000	200000	200000	199900	270
461	20240605	105100	11031897100	200000	200000	200000	200000	25
462	20240605	105000	11026897100	200500	200000	200500	199900	51
463	20240605	104900	11016698000	200000	200000	200000	200000	99
464	20240605	104800	10996898000	200000	200000	200500	200000	158
465	20240605	104700	10965297000	200500	201000	201000	200500	309
466	20240605	104600	10903323000	200500	201000	201000	200500	297
467	20240605	104500	10843756000	200500	200000	201000	200000	24
468	20240605	104400	10838944000	200000	200000	200500	200000	289
469	20240605	104300	10781100000	199900	200000	200000	199900	29
470	20240605	104200	10775300300	199900	199500	200000	199500	760
471	20240605	104100	10623420700	199400	199400	199400	199400	14
472	20240605	104000	10620629100	199400	199400	199500	199400	278
473	20240605	103900	10565195800	199400	199400	199500	199400	65
474	20240605	103800	10552234500	199400	199400	199500	199400	212
475	20240605	103700	10509948000	199400	199500	199500	199400	70
476	20240605	103600	10495989200	199500	199400	199500	199300	112
477	20240605	103500	10473656100	199500	199700	199700	199500	201
478	20240605	103400	10433523200	199900	199900	199900	199900	359
479	20240605	103300	10361759100	199700	199900	199900	199700	274
480	20240605	103200	10307001100	199700	199600	199800	199600	33
481	20240605	103100	10300410100	199700	199200	199700	199200	114
482	20240605	103000	10277690700	199100	199200	199300	199100	162
483	20240605	102900	10245430200	199200	199200	199300	199200	115
484	20240605	102800	10222518100	199200	199000	199300	198900	212
485	20240605	102700	10180319900	198900	199400	199400	198500	479
486	20240605	102600	10085008800	199400	200500	200500	199400	1554
487	20240605	102500	9774261000	200500	201500	202000	200500	956
488	20240605	102400	9581973000	201500	202000	202000	201500	86
489	20240605	102300	9564613500	201500	202500	202500	201500	158
490	20240605	102200	9532711500	202500	202000	202500	201500	565
491	20240605	102100	9418546500	202500	202000	202500	201500	760
492	20240605	102000	9265017500	201500	202000	202000	201500	150
493	20240605	101900	9234730500	202000	201500	202000	201500	648
494	20240605	101800	9104094000	201500	201000	201500	200500	670
495	20240605	101700	8969394000	201000	200500	201000	200500	137
496	20240605	101600	8941881000	200500	201000	201500	200500	425
497	20240605	101500	8856475500	201500	201000	201500	201000	63
498	20240605	101400	8843799500	201500	201500	201500	201000	90
499	20240605	101300	8825679500	201500	201000	201500	201000	169
500	20240605	101200	8791689000	201000	201500	201500	199900	491
501	20240605	101100	8693122900	201000	201000	201500	201000	1238
502	20240605	101000	8444063900	201000	200000	201000	200000	1673
503	20240605	100900	8108852400	200000	200000	200500	200000	44
504	20240605	100800	8100045400	200500	200000	200500	200000	84
505	20240605	100700	8083230400	200500	200500	200500	200000	32
506	20240605	100600	8076815400	200000	199900	200500	199900	250
507	20240605	100500	8026815000	200000	200000	200000	199900	326
508	20240605	100400	7961616700	200000	200000	200000	199900	47
509	20240605	100300	7952217100	200000	199800	200500	199800	347
510	20240605	100200	7882823100	199800	200000	200000	199400	444
511	20240605	100100	7794157100	199900	200000	200000	199800	252
512	20240605	100000	7743768600	200500	199900	200500	199800	613
513	20240605	095900	7621180300	200000	199700	200000	199700	480
514	20240605	095800	7525239700	199500	199300	199500	199300	191
515	20240605	095700	7487144200	199300	198600	199300	198600	252
516	20240605	095600	7437019200	198700	198100	198700	197800	246
517	20240605	095500	7388275300	197800	198600	199000	197800	695
518	20240605	095400	7250534500	198600	198200	199100	198200	164
519	20240605	095300	7217956200	198000	197600	198000	197500	524
520	20240605	095200	7114308800	197600	197600	197600	197500	85
521	20240605	095100	7097518100	197600	197500	197600	197300	159
522	20240605	095000	7066118600	197500	197900	198000	197400	1412
523	20240605	094900	6787001000	198000	198700	198700	197900	325
524	20240605	094800	6722613700	198800	198800	198900	198700	164
525	20240605	094700	6690008000	198800	199000	199000	198800	309
526	20240605	094600	6628548200	198900	199000	199100	198900	143
527	20240605	094500	6600102000	199000	199000	199100	198900	547
528	20240605	094400	6491270100	199000	199000	199300	198900	720
529	20240605	094300	6347967800	199100	199300	199400	199000	267
530	20240605	094200	6294778500	199300	199300	199400	198900	419
531	20240605	094100	6211368500	199200	200000	200000	199200	418
532	20240605	094000	6127990400	200000	200000	200500	199600	495
533	20240605	093900	6029033700	200000	200000	200000	199800	491
534	20240605	093800	5930863900	199900	199700	200000	199700	220
535	20240605	093700	5886880600	199500	199400	199600	199400	163
536	20240605	093600	5854361000	199400	199200	199400	199200	431
537	20240605	093500	5768479300	199200	199200	199300	198900	430
538	20240605	093400	5682834300	199200	199100	199300	199000	418
539	20240605	093300	5599566300	198900	198900	199500	198500	654
540	20240605	093200	5469555500	198900	199300	200000	198800	563
541	20240605	093100	5357459800	199500	201000	201000	199400	1121
542	20240605	093000	5133205400	200500	201000	201000	200500	207
543	20240605	092900	5091680400	201000	200000	201500	199600	3034
544	20240605	092800	4484014500	200000	199700	201000	199600	3232
545	20240605	092700	3837258100	199700	199500	199800	199400	575
546	20240605	092600	3722481900	199500	199100	199500	199100	656
547	20240605	092500	3591695000	199400	199000	199600	198900	2167
548	20240605	092400	3159833700	199000	198900	199200	198200	1012
549	20240605	092300	2958471800	198900	197100	199300	197100	3412
550	20240605	092200	2281461400	197200	197000	197200	196600	675
551	20240605	092100	2148489500	196400	197300	197300	196400	828
552	20240605	092000	1985459700	197300	197500	197600	197200	506
553	20240605	091900	1885567100	197500	197400	197500	197100	1045
554	20240605	091800	1679355000	197500	196700	197500	196700	252
555	20240605	091700	1629732800	196800	195800	196800	195800	430
556	20240605	091600	1545282300	195900	195500	196000	195500	147
557	20240605	091500	1516512400	195500	195800	196000	195400	559
558	20240605	091400	1407049000	195600	195700	195800	195600	217
559	20240605	091300	1364579200	195700	194800	195700	194500	343
560	20240605	091200	1297650600	195000	195000	195000	194300	183
561	20240605	091100	1262016500	194800	195900	196000	194800	366
562	20240605	091000	1190606000	195800	195600	196000	195000	242
563	20240605	090900	1143233400	195600	193900	195600	193900	684
564	20240605	090800	1010132000	193900	194200	194800	193900	308
565	20240605	090700	950321800	194700	193800	195000	193800	453
566	20240605	090600	862244900	193800	193900	194000	193700	466
567	20240605	090500	771916600	193800	193900	194400	193800	176
568	20240605	090400	737783700	193900	194100	194400	193700	600
569	20240605	090300	621390900	194200	194600	195300	194100	480
570	20240605	090200	528086900	194600	195900	196700	194100	1076
571	20240605	090100	318223500	196700	196400	198400	196000	891
572	20240605	090000	142743800	196100	195500	196300	195500	720