KissMeData/001120/min/candle-20240607.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240607	183300	7257047500	29800	29800	29800	29800	5028
3	20240607	183200	7257047500	29800	29800	29800	29800	0
4	20240607	183100	7257047500	29800	29800	29800	29800	0
5	20240607	183000	7257047500	29800	29800	29800	29800	0
6	20240607	182900	7257047500	29800	29800	29800	29800	0
7	20240607	182800	7257047500	29800	29800	29800	29800	0
8	20240607	182700	7257047500	29800	29800	29800	29800	0
9	20240607	182600	7257047500	29800	29800	29800	29800	0
10	20240607	182500	7257047500	29800	29800	29800	29800	0
11	20240607	182400	7257047500	29800	29800	29800	29800	0
12	20240607	182300	7257047500	29800	29800	29800	29800	0
13	20240607	182200	7257047500	29800	29800	29800	29800	0
14	20240607	182100	7257047500	29800	29800	29800	29800	0
15	20240607	182000	7257047500	29800	29800	29800	29800	0
16	20240607	181900	7257047500	29800	29800	29800	29800	0
17	20240607	181800	7257047500	29800	29800	29800	29800	0
18	20240607	181700	7257047500	29800	29800	29800	29800	0
19	20240607	181600	7257047500	29800	29800	29800	29800	0
20	20240607	181500	7257047500	29800	29800	29800	29800	0
21	20240607	181400	7257047500	29800	29800	29800	29800	0
22	20240607	181300	7257047500	29800	29800	29800	29800	0
23	20240607	181200	7257047500	29800	29800	29800	29800	0
24	20240607	181100	7257047500	29800	29800	29800	29800	0
25	20240607	181000	7257047500	29800	29800	29800	29800	0
26	20240607	180900	7257047500	29800	29800	29800	29800	0
27	20240607	180800	7257047500	29800	29800	29800	29800	0
28	20240607	180700	7257047500	29800	29800	29800	29800	0
29	20240607	180600	7257047500	29800	29800	29800	29800	0
30	20240607	180500	7257047500	29800	29800	29800	29800	0
31	20240607	180400	7257047500	29800	29800	29800	29800	0
32	20240607	180300	7257047500	29800	29800	29800	29800	5028
33	20240607	180200	7257047500	29800	29800	29800	29800	0
34	20240607	180100	7257047500	29800	29800	29800	29800	0
35	20240607	180000	7257047500	29800	29800	29800	29800	0
36	20240607	175900	7257047500	29800	29800	29800	29800	0
37	20240607	175800	7257047500	29800	29800	29800	29800	0
38	20240607	175700	7257047500	29800	29800	29800	29800	0
39	20240607	175600	7257047500	29800	29800	29800	29800	0
40	20240607	175500	7257047500	29800	29800	29800	29800	0
41	20240607	175400	7257047500	29800	29800	29800	29800	0
42	20240607	175300	7257047500	29800	29800	29800	29800	0
43	20240607	175200	7257047500	29800	29800	29800	29800	0
44	20240607	175100	7257047500	29800	29800	29800	29800	0
45	20240607	175000	7257047500	29800	29800	29800	29800	0
46	20240607	174900	7257047500	29800	29800	29800	29800	0
47	20240607	174800	7257047500	29800	29800	29800	29800	0
48	20240607	174700	7257047500	29800	29800	29800	29800	0
49	20240607	174600	7257047500	29800	29800	29800	29800	0
50	20240607	174500	7257047500	29800	29800	29800	29800	0
51	20240607	174400	7257047500	29800	29800	29800	29800	0
52	20240607	174300	7257047500	29800	29800	29800	29800	0
53	20240607	174200	7257047500	29800	29800	29800	29800	0
54	20240607	174100	7257047500	29800	29800	29800	29800	0
55	20240607	174000	7257047500	29800	29800	29800	29800	0
56	20240607	173900	7257047500	29800	29800	29800	29800	0
57	20240607	173800	7257047500	29800	29800	29800	29800	0
58	20240607	173700	7257047500	29800	29800	29800	29800	0
59	20240607	173600	7257047500	29800	29800	29800	29800	0
60	20240607	173500	7257047500	29800	29800	29800	29800	0
61	20240607	173400	7257047500	29800	29800	29800	29800	0
62	20240607	173300	7257047500	29800	29800	29800	29800	5028
63	20240607	173200	7257047500	29800	29800	29800	29800	0
64	20240607	173100	7257047500	29800	29800	29800	29800	0
65	20240607	173000	7257047500	29800	29800	29800	29800	0
66	20240607	172900	7257047500	29800	29800	29800	29800	0
67	20240607	172800	7257047500	29800	29800	29800	29800	0
68	20240607	172700	7257047500	29800	29800	29800	29800	0
69	20240607	172600	7257047500	29800	29800	29800	29800	0
70	20240607	172500	7257047500	29800	29800	29800	29800	0
71	20240607	172400	7257047500	29800	29800	29800	29800	0
72	20240607	172300	7257047500	29800	29800	29800	29800	0
73	20240607	172200	7257047500	29800	29800	29800	29800	0
74	20240607	172100	7257047500	29800	29800	29800	29800	0
75	20240607	172000	7257047500	29800	29800	29800	29800	0
76	20240607	171900	7257047500	29800	29800	29800	29800	0
77	20240607	171800	7257047500	29800	29800	29800	29800	0
78	20240607	171700	7257047500	29800	29800	29800	29800	0
79	20240607	171600	7257047500	29800	29800	29800	29800	0
80	20240607	171500	7257047500	29800	29800	29800	29800	0
81	20240607	171400	7257047500	29800	29800	29800	29800	0
82	20240607	171300	7257047500	29800	29800	29800	29800	0
83	20240607	171200	7257047500	29800	29800	29800	29800	0
84	20240607	171100	7257047500	29800	29800	29800	29800	0
85	20240607	171000	7257047500	29800	29800	29800	29800	0
86	20240607	170900	7257047500	29800	29800	29800	29800	0
87	20240607	170800	7257047500	29800	29800	29800	29800	0
88	20240607	170700	7257047500	29800	29800	29800	29800	0
89	20240607	170600	7257047500	29800	29800	29800	29800	0
90	20240607	170500	7257047500	29800	29800	29800	29800	0
91	20240607	170400	7257047500	29800	29800	29800	29800	0
92	20240607	170300	7257047500	29800	29800	29800	29800	5028
93	20240607	170200	7257047500	29800	29800	29800	29800	0
94	20240607	170100	7257047500	29800	29800	29800	29800	0
95	20240607	170000	7257047500	29800	29800	29800	29800	0
96	20240607	165900	7257047500	29800	29800	29800	29800	0
97	20240607	165800	7257047500	29800	29800	29800	29800	0
98	20240607	165700	7257047500	29800	29800	29800	29800	0
99	20240607	165600	7257047500	29800	29800	29800	29800	0
100	20240607	165500	7257047500	29800	29800	29800	29800	0
101	20240607	165400	7257047500	29800	29800	29800	29800	0
102	20240607	165300	7257047500	29800	29800	29800	29800	0
103	20240607	165200	7257047500	29800	29800	29800	29800	0
104	20240607	165100	7257047500	29800	29800	29800	29800	0
105	20240607	165000	7257047500	29800	29800	29800	29800	0
106	20240607	164900	7257047500	29800	29800	29800	29800	0
107	20240607	164800	7257047500	29800	29800	29800	29800	0
108	20240607	164700	7257047500	29800	29800	29800	29800	0
109	20240607	164600	7257047500	29800	29800	29800	29800	0
110	20240607	164500	7257047500	29800	29800	29800	29800	0
111	20240607	164400	7257047500	29800	29800	29800	29800	0
112	20240607	164300	7257047500	29800	29800	29800	29800	0
113	20240607	164200	7257047500	29800	29800	29800	29800	0
114	20240607	164100	7257047500	29800	29800	29800	29800	0
115	20240607	164000	7257047500	29800	29800	29800	29800	0
116	20240607	163900	7257047500	29800	29800	29800	29800	0
117	20240607	163800	7257047500	29800	29800	29800	29800	0
118	20240607	163700	7257047500	29800	29800	29800	29800	0
119	20240607	163600	7257047500	29800	29800	29800	29800	0
120	20240607	163500	7257047500	29800	29800	29800	29800	0
121	20240607	163400	7257047500	29800	29800	29800	29800	0
122	20240607	163300	7257047500	29800	29800	29800	29800	5028
123	20240607	163200	7257047500	29800	29800	29800	29800	0
124	20240607	163100	7257047500	29800	29800	29800	29800	0
125	20240607	163000	7257047500	29800	29800	29800	29800	0
126	20240607	162900	7257047500	29800	29800	29800	29800	0
127	20240607	162800	7257047500	29800	29800	29800	29800	0
128	20240607	162700	7257047500	29800	29800	29800	29800	0
129	20240607	162600	7257047500	29800	29800	29800	29800	0
130	20240607	162500	7257047500	29800	29800	29800	29800	0
131	20240607	162400	7257047500	29800	29800	29800	29800	0
132	20240607	162300	7257047500	29800	29800	29800	29800	0
133	20240607	162200	7257047500	29800	29800	29800	29800	0
134	20240607	162100	7257047500	29800	29800	29800	29800	0
135	20240607	162000	7257047500	29800	29800	29800	29800	0
136	20240607	161900	7257047500	29800	29800	29800	29800	0
137	20240607	161800	7257047500	29800	29800	29800	29800	0
138	20240607	161700	7257047500	29800	29800	29800	29800	0
139	20240607	161600	7257047500	29800	29800	29800	29800	0
140	20240607	161500	7257047500	29800	29800	29800	29800	0
141	20240607	161400	7257047500	29800	29800	29800	29800	0
142	20240607	161300	7257047500	29800	29800	29800	29800	0
143	20240607	161200	7257047500	29800	29800	29800	29800	0
144	20240607	161100	7257047500	29800	29800	29800	29800	0
145	20240607	161000	7257047500	29800	29800	29800	29800	0
146	20240607	160900	7257047500	29800	29800	29800	29800	0
147	20240607	160800	7257047500	29800	29800	29800	29800	0
148	20240607	160700	7257047500	29800	29800	29800	29800	0
149	20240607	160600	7257047500	29800	29800	29800	29800	0
150	20240607	160500	7257047500	29800	29800	29800	29800	0
151	20240607	160400	7257047500	29800	29800	29800	29800	0
152	20240607	160300	7257047500	29800	29800	29800	29800	5028
153	20240607	160200	7257047500	29800	29800	29800	29800	0
154	20240607	160100	7257047500	29800	29800	29800	29800	0
155	20240607	160000	7257047500	29800	29800	29800	29800	0
156	20240607	155900	7257047500	29800	29800	29800	29800	0
157	20240607	155800	7257047500	29800	29800	29800	29800	0
158	20240607	155700	7257047500	29800	29800	29800	29800	0
159	20240607	155600	7257047500	29800	29800	29800	29800	0
160	20240607	155500	7257047500	29800	29800	29800	29800	0
161	20240607	155400	7257047500	29800	29800	29800	29800	0
162	20240607	155300	7257047500	29800	29800	29800	29800	0
163	20240607	155200	7257047500	29800	29800	29800	29800	0
164	20240607	155100	7257047500	29800	29800	29800	29800	0
165	20240607	155000	7257047500	29800	29800	29800	29800	0
166	20240607	154900	7257047500	29800	29800	29800	29800	0
167	20240607	154800	7257047500	29800	29800	29800	29800	0
168	20240607	154700	7257047500	29800	29800	29800	29800	0
169	20240607	154600	7257047500	29800	29800	29800	29800	0
170	20240607	154500	7257047500	29800	29800	29800	29800	0
171	20240607	154400	7257047500	29800	29800	29800	29800	0
172	20240607	154300	7257047500	29800	29800	29800	29800	0
173	20240607	154200	7257047500	29800	29800	29800	29800	0
174	20240607	154100	7257047500	29800	29800	29800	29800	0
175	20240607	154000	7257047500	29800	29800	29800	29800	0
176	20240607	153900	7257047500	29800	29800	29800	29800	0
177	20240607	153800	7257047500	29800	29800	29800	29800	0
178	20240607	153700	7257047500	29800	29800	29800	29800	0
179	20240607	153600	7257047500	29800	29800	29800	29800	0
180	20240607	153500	7257047500	29800	29800	29800	29800	0
181	20240607	153400	7257047500	29800	29800	29800	29800	0
182	20240607	153300	7257047500	29800	29800	29800	29800	5028
183	20240607	153200	7257047500	29800	29800	29800	29800	0
184	20240607	153100	7257047500	29800	29800	29800	29800	0
185	20240607	153000	7257047500	29800	29800	29800	29800	5028
186	20240607	152900	7107213100	29950	29950	29950	29950	0
187	20240607	152800	7107213100	29950	29950	29950	29950	0
188	20240607	152700	7107213100	29950	29950	29950	29950	0
189	20240607	152600	7107213100	29950	29950	29950	29950	0
190	20240607	152500	7107213100	29950	29950	29950	29950	0
191	20240607	152400	7107213100	29950	29950	29950	29950	0
192	20240607	152300	7107213100	29950	29950	29950	29950	0
193	20240607	152200	7107213100	29950	29950	29950	29950	0
194	20240607	152100	7107213100	29950	29950	29950	29950	0
195	20240607	152000	7107213100	29950	29950	29950	29950	0
196	20240607	151900	7107213100	29950	29850	29950	29800	1568
197	20240607	151800	7060383650	29900	29900	29900	29850	622
198	20240607	151700	7041786100	29900	29900	29950	29850	751
199	20240607	151600	7019336400	29900	29850	29950	29850	564
200	20240607	151500	7002468100	29900	29900	29900	29850	766
201	20240607	151400	6979564750	29900	29900	29950	29850	1394
202	20240607	151300	6937878450	29900	29850	29900	29850	877
203	20240607	151200	6911660600	29850	29850	29900	29800	643
204	20240607	151100	6892451150	29850	29850	29900	29800	706
205	20240607	151000	6871365200	29850	29800	29900	29800	794
206	20240607	150900	6847675900	29850	29850	29850	29800	805
207	20240607	150800	6823649200	29850	29800	29850	29800	552
208	20240607	150700	6807172800	29850	29850	29900	29800	983
209	20240607	150600	6777819000	29950	29900	29950	29850	810
210	20240607	150500	6753598450	29900	29850	29900	29850	523
211	20240607	150400	6737961200	29950	29850	29950	29850	693
212	20240607	150300	6717251200	29800	29850	29850	29800	640
213	20240607	150200	6698147900	29850	29800	29900	29800	696
214	20240607	150100	6677363550	29850	29850	29850	29800	856
215	20240607	150000	6651812200	29800	29800	29850	29800	931
216	20240607	145900	6624041100	29800	29800	29850	29800	701
217	20240607	145800	6603117900	29850	29800	29900	29800	561
218	20240607	145700	6586361950	29800	29900	29900	29800	990
219	20240607	145600	6556789650	29900	29800	29900	29800	765
220	20240607	145500	6533937050	29800	29850	29900	29800	1015
221	20240607	145400	6503642850	29800	29850	29850	29800	691
222	20240607	145300	6483017200	29850	29850	29900	29800	620
223	20240607	145200	6464507850	29850	29850	29900	29800	468
224	20240607	145100	6450533450	29850	29800	29900	29800	529
225	20240607	145000	6434737550	29800	29900	29900	29800	652
226	20240607	144900	6415264950	29800	29850	29900	29800	638
227	20240607	144800	6396214250	29900	29850	29900	29800	655
228	20240607	144700	6376640250	29850	29850	29850	29800	576
229	20240607	144600	6359446900	29850	29800	29850	29800	749
230	20240607	144500	6337094900	29850	29900	29950	29800	629
231	20240607	144400	6318300200	29900	29850	29900	29800	645
232	20240607	144300	6299016750	29800	29900	29900	29800	1650
233	20240607	144200	6249760550	29900	29900	29900	29850	481
234	20240607	144100	6235379500	29900	29900	29950	29850	790
235	20240607	144000	6211755750	29900	29900	29900	29850	648
236	20240607	143900	6192385400	29850	29900	29950	29850	1039
237	20240607	143800	6161315200	29950	29900	30000	29850	874
238	20240607	143700	6135140150	29900	29950	29950	29900	1110
239	20240607	143600	6101913050	29900	29900	29950	29850	1188
240	20240607	143500	6066368650	29900	29900	29950	29900	1281
241	20240607	143400	6028015050	29900	29900	29950	29850	1681
242	20240607	143300	5977727450	29950	30000	30000	29900	1010
243	20240607	143200	5947485800	29900	29950	29950	29900	1104
244	20240607	143100	5914429800	29950	29900	29950	29850	818
245	20240607	143000	5889973800	29850	29850	29950	29800	1201
246	20240607	142900	5854102750	29900	29900	29900	29800	934
247	20240607	142800	5826187600	29800	29950	29950	29750	769
248	20240607	142700	5803217150	29900	29700	29900	29650	5573
249	20240607	142600	5637145250	29650	29650	29700	29550	1619
250	20240607	142500	5589116800	29650	29650	29650	29600	110
251	20240607	142400	5585856800	29600	29600	29650	29550	701
252	20240607	142300	5565110500	29550	29650	29650	29550	4465
253	20240607	142200	5432968900	29650	29600	29700	29600	1271
254	20240607	142100	5395316600	29600	29600	29700	29600	321
255	20240607	142000	5385791000	29600	29600	29650	29600	29
256	20240607	141900	5384932050	29600	29600	29700	29600	1523
257	20240607	141800	5339835050	29600	29650	29650	29600	48
258	20240607	141700	5338412800	29600	29650	29700	29600	483
259	20240607	141600	5324096000	29650	29650	29700	29650	168
260	20240607	141500	5319111300	29650	29650	29650	29650	68
261	20240607	141400	5317095100	29600	29600	29650	29600	560
262	20240607	141300	5300492850	29600	29600	29600	29600	11
263	20240607	141200	5300167250	29600	29650	29650	29600	187
264	20240607	141100	5294627200	29650	29600	29650	29600	341
265	20240607	141000	5284524000	29650	29600	29650	29600	51
266	20240607	140900	5283013550	29600	29600	29650	29600	302
267	20240607	140800	5274067800	29600	29600	29650	29600	317
268	20240607	140700	5264684500	29650	29600	29650	29600	168
269	20240607	140600	5259709550	29650	29600	29650	29600	95
270	20240607	140500	5256896900	29600	29600	29650	29600	186
271	20240607	140400	5251391000	29600	29600	29650	29600	16
272	20240607	140300	5250917100	29600	29600	29650	29600	37
273	20240607	140200	5249821650	29650	29600	29650	29600	115
274	20240607	140100	5246417350	29600	29600	29650	29600	147
275	20240607	140000	5242060500	29600	29650	29650	29600	184
276	20240607	135900	5236612300	29600	29600	29650	29600	153
277	20240607	135800	5232082650	29600	29650	29650	29600	33
278	20240607	135700	5231105450	29650	29600	29650	29600	22
279	20240607	135600	5230453650	29600	29650	29650	29600	353
280	20240607	135500	5219990250	29650	29650	29650	29600	112
281	20240607	135400	5216674050	29600	29600	29600	29600	8
282	20240607	135300	5216437250	29600	29600	29650	29600	156
283	20240607	135200	5211813300	29600	29650	29650	29600	145
284	20240607	135100	5207518800	29650	29600	29650	29600	145
285	20240607	135000	5203226550	29600	29650	29650	29600	190
286	20240607	134900	5197599350	29650	29600	29650	29600	90
287	20240607	134800	5194935050	29600	29600	29650	29600	675
288	20240607	134700	5174927250	29600	29600	29650	29600	167
289	20240607	134600	5169983950	29650	29600	29650	29600	84
290	20240607	134500	5167494700	29600	29600	29650	29600	104
291	20240607	134400	5164415100	29600	29550	29600	29550	716
292	20240607	134300	5143225050	29550	29550	29550	29550	17
293	20240607	134200	5142722700	29600	29550	29600	29550	163
294	20240607	134100	5137903850	29550	29550	29600	29550	907
295	20240607	134000	5111101700	29550	29700	29700	29550	4431
296	20240607	133900	4979959600	29650	29650	29650	29650	5
297	20240607	133800	4979811350	29700	29650	29700	29650	171
298	20240607	133700	4974740950	29650	29650	29700	29650	137
299	20240607	133600	4970678700	29650	29650	29750	29600	1059
300	20240607	133500	4939285600	29700	29650	29750	29600	2622
301	20240607	133400	4861557150	29700	29700	29700	29650	716
302	20240607	133300	4840321800	29650	29750	29750	29650	2984
303	20240607	133200	4751714500	29750	29700	29750	29700	1261
304	20240607	133100	4714209750	29750	29700	29750	29700	36
305	20240607	133000	4713139800	29700	29750	29750	29700	75
306	20240607	132900	4710909950	29750	29750	29750	29700	478
307	20240607	132800	4696694850	29700	29750	29750	29700	115
308	20240607	132700	4693277700	29750	29800	29800	29700	683
309	20240607	132600	4672961700	29750	29800	29800	29750	26
310	20240607	132500	4672187600	29750	29800	29800	29750	80
311	20240607	132400	4669807350	29750	29700	29750	29700	542
312	20240607	132300	4653686650	29700	29700	29700	29700	270
313	20240607	132200	4645667650	29700	29700	29750	29700	53
314	20240607	132100	4644092000	29700	29700	29700	29700	73
315	20240607	132000	4641923900	29700	29750	29750	29700	37
316	20240607	131900	4640824300	29700	29700	29750	29700	9
317	20240607	131800	4640556750	29700	29700	29750	29700	243
318	20240607	131700	4633335100	29700	29750	29750	29700	37
319	20240607	131600	4632235050	29700	29700	29750	29700	78
320	20240607	131500	4629917800	29700	29700	29700	29650	2930
321	20240607	131400	4542929350	29700	29700	29750	29700	27
322	20240607	131300	4542127150	29700	29750	29800	29700	791
323	20240607	131200	4518603450	29750	29800	29800	29750	81
324	20240607	131100	4516193450	29750	29750	29800	29750	116
325	20240607	131000	4512742250	29750	29800	29800	29750	47
326	20240607	130900	4511343450	29800	29750	29800	29750	83
327	20240607	130800	4508871850	29750	29800	29800	29750	140
328	20240607	130700	4504706700	29750	29800	29800	29750	95
329	20240607	130600	4501877800	29800	29800	29800	29750	47
330	20240607	130500	4500478250	29750	29750	29800	29750	147
331	20240607	130400	4496102050	29750	29750	29750	29750	26
332	20240607	130300	4495328550	29750	29750	29800	29750	392
333	20240607	130200	4483664300	29750	29750	29750	29750	486
334	20240607	130100	4469205800	29750	29800	29800	29750	88
335	20240607	130000	4466587450	29750	29800	29800	29750	202
336	20240607	125900	4460569500	29800	29800	29850	29800	9
337	20240607	125800	4460301050	29800	29800	29800	29800	291
338	20240607	125700	4451629250	29800	29800	29850	29800	62
339	20240607	125600	4449779700	29800	29800	29800	29800	14
340	20240607	125500	4449362500	29850	29800	29850	29800	25
341	20240607	125400	4448617200	29800	29800	29850	29800	96
342	20240607	125300	4445756350	29800	29800	29850	29800	135
343	20240607	125200	4441733050	29750	29750	29800	29750	118
344	20240607	125100	4438218600	29750	29750	29800	29750	102
345	20240607	125000	4435183600	29800	29750	29800	29750	36
346	20240607	124900	4434112100	29750	29800	29800	29750	201
347	20240607	124800	4428123800	29800	29800	29850	29750	156
348	20240607	124700	4423478750	29750	29750	29800	29750	24
349	20240607	124600	4422764500	29750	29800	29800	29750	83
350	20240607	124500	4420292850	29750	29750	29750	29750	757
351	20240607	124400	4397772100	29750	29750	29800	29750	110
352	20240607	124300	4394499150	29800	29800	29800	29750	36
353	20240607	124200	4393427350	29750	29750	29800	29750	51
354	20240607	124100	4391909800	29750	29800	29800	29750	55
355	20240607	124000	4390272750	29750	29850	29850	29750	284
356	20240607	123900	4381811400	29800	29800	29800	29800	25
357	20240607	123800	4381066400	29800	29800	29800	29800	89
358	20240607	123700	4378414200	29850	29800	29850	29800	93
359	20240607	123600	4375642200	29800	29850	29850	29800	38
360	20240607	123500	4374509300	29800	29850	29850	29800	46
361	20240607	123400	4373138050	29850	29750	29850	29750	187
362	20240607	123300	4367566800	29750	29750	29800	29750	154
363	20240607	123200	4362984250	29750	29850	29850	29750	85
364	20240607	123100	4360450150	29750	29750	29800	29750	133
365	20240607	123000	4356492200	29750	29850	29850	29750	89
366	20240607	122900	4353836250	29850	29800	29850	29750	44
367	20240607	122800	4352524850	29800	29750	29850	29750	58
368	20240607	122700	4350798650	29750	29850	29850	29750	99
369	20240607	122600	4347848900	29800	29850	29850	29800	1259
370	20240607	122500	4310278500	29850	29900	29900	29850	41
371	20240607	122400	4309054050	29850	29850	29900	29850	209
372	20240607	122300	4302811900	29850	29850	29850	29850	28
373	20240607	122200	4301976100	29850	29850	29900	29850	139
374	20240607	122100	4297823200	29900	29850	29900	29850	207
375	20240607	122000	4291639400	29900	29900	29900	29850	45
376	20240607	121900	4290295150	29850	29850	29850	29850	22
377	20240607	121800	4289638450	29850	29850	29900	29850	48
378	20240607	121700	4288205150	29850	29850	29850	29850	325
379	20240607	121600	4278503900	29900	29850	29900	29850	120
380	20240607	121500	4274921550	29900	29850	29900	29850	55
381	20240607	121400	4273279000	29850	29800	29850	29800	163
382	20240607	121300	4268413650	29800	29850	29900	29800	60
383	20240607	121200	4266622850	29900	29850	29900	29800	623
384	20240607	121100	4248031850	29800	29800	29800	29800	96
385	20240607	121000	4245171050	29800	29850	29850	29800	34
386	20240607	120900	4244157550	29800	29750	29850	29750	121
387	20240607	120800	4240552150	29750	29800	29800	29750	70
388	20240607	120700	4238468250	29750	29800	29850	29750	245
389	20240607	120600	4231171500	29800	29750	29850	29750	361
390	20240607	120500	4220415050	29750	29750	29800	29750	44
391	20240607	120400	4219105300	29750	29700	29800	29700	260
392	20240607	120300	4211375300	29750	29700	29750	29700	21
393	20240607	120200	4210751400	29700	29700	29750	29700	43
394	20240607	120100	4209474050	29700	29700	29800	29700	231
395	20240607	120000	4202603400	29700	29700	29700	29700	125
396	20240607	115900	4198890900	29700	29700	29750	29700	51
397	20240607	115800	4197374650	29700	29700	29750	29700	205
398	20240607	115700	4191286100	29700	29700	29750	29700	142
399	20240607	115600	4187067450	29700	29700	29750	29700	57
400	20240607	115500	4185374300	29700	29700	29750	29700	121
401	20240607	115400	4181776850	29700	29750	29800	29700	624
402	20240607	115300	4163217050	29750	29750	29750	29750	13
403	20240607	115200	4162830300	29800	29750	29800	29750	43
404	20240607	115100	4161550600	29750	29700	29800	29700	592
405	20240607	115000	4143918200	29700	29750	29750	29700	178
406	20240607	114900	4138628950	29750	29800	29800	29700	361
407	20240607	114800	4127890450	29750	29750	29800	29750	118
408	20240607	114700	4124379700	29750	29750	29750	29750	118
409	20240607	114600	4120869200	29750	29700	29750	29700	64
410	20240607	114500	4118966950	29700	29750	29750	29700	21
411	20240607	114400	4118342550	29750	29750	29800	29700	136
412	20240607	114300	4114295700	29700	29750	29800	29700	500
413	20240607	114200	4099424700	29700	29750	29750	29700	101
414	20240607	114100	4096424750	29750	29750	29750	29700	184
415	20240607	114000	4090959700	29700	29750	29750	29700	100
416	20240607	113900	4087989200	29750	29700	29750	29700	231
417	20240607	113800	4081117300	29700	29750	29750	29700	413
418	20240607	113700	4068831950	29800	29750	29800	29750	111
419	20240607	113600	4065529400	29750	29750	29800	29750	100
420	20240607	113500	4062554150	29750	29750	29800	29750	129
421	20240607	113400	4058716200	29800	29750	29800	29750	157
422	20240607	113300	4054045350	29750	29750	29800	29750	139
423	20240607	113200	4049909600	29750	29750	29800	29750	120
424	20240607	113100	4046339550	29750	29750	29800	29750	89
425	20240607	113000	4043691300	29750	29800	29800	29750	174
426	20240607	112900	4038512250	29750	29750	29800	29750	35
427	20240607	112800	4037470700	29800	29750	29800	29750	114
428	20240607	112700	4034079050	29750	29750	29850	29750	90
429	20240607	112600	4031400300	29750	29800	29800	29750	643
430	20240607	112500	4012254100	29800	29800	29800	29750	210
431	20240607	112400	4005996150	29750	29750	29750	29750	65
432	20240607	112300	4004062400	29800	29800	29800	29750	670
433	20240607	112200	3984099400	29800	29800	29850	29800	179
434	20240607	112100	3978764600	29800	29800	29800	29800	41
435	20240607	112000	3977542800	29800	29800	29850	29800	270
436	20240607	111900	3969495800	29800	29850	29850	29800	151
437	20240607	111800	3964989550	29850	29850	29900	29850	93
438	20240607	111700	3962213250	29850	29850	29900	29850	211
439	20240607	111600	3955914650	29850	29900	29900	29850	491
440	20240607	111500	3941257950	29850	29900	29900	29850	219
441	20240607	111400	3934718250	29850	29850	29900	29850	283
442	20240607	111300	3926264200	29850	29850	29900	29850	114
443	20240607	111200	3922860800	29850	29850	29900	29850	513
444	20240607	111100	3907530700	29850	29900	29900	29850	601
445	20240607	111000	3889561050	29850	29900	29950	29850	229
446	20240607	110900	3882714450	29950	29950	29950	29900	18
447	20240607	110800	3882175950	29900	29850	29900	29850	921
448	20240607	110700	3854641850	29900	29850	29900	29850	175
449	20240607	110600	3849412550	29850	29900	29900	29850	191
450	20240607	110500	3843710650	29850	29900	29900	29850	149
451	20240607	110400	3839255750	29900	29850	29900	29850	83
452	20240607	110300	3836775800	29850	29850	29900	29850	453
453	20240607	110200	3823240700	29900	29900	29900	29850	565
454	20240607	110100	3806347450	29850	29850	29900	29850	122
455	20240607	110000	3802701200	29850	29800	29850	29750	773
456	20240607	105900	3779643750	29800	29800	29850	29800	149
457	20240607	105800	3775203350	29800	29750	29850	29700	573
458	20240607	105700	3758129050	29750	29750	29800	29700	262
459	20240607	105600	3750334300	29750	29750	29800	29750	206
460	20240607	105500	3744205750	29750	29800	29800	29750	32
461	20240607	105400	3743253450	29800	29700	29800	29700	397
462	20240607	105300	3731445300	29700	29700	29750	29700	416
463	20240607	105200	3719089350	29700	29700	29750	29700	53
464	20240607	105100	3717515000	29750	29650	29750	29650	547
465	20240607	105000	3701286150	29650	29700	29750	29650	1706
466	20240607	104900	3650667700	29700	29750	29750	29700	282
467	20240607	104800	3642281450	29750	29750	29800	29750	242
468	20240607	104700	3635081350	29750	29750	29750	29750	357
469	20240607	104600	3624460600	29750	29750	29800	29750	254
470	20240607	104500	3616902000	29750	29800	29800	29750	150
471	20240607	104400	3612433900	29750	29800	29800	29750	113
472	20240607	104300	3609069250	29750	29750	29800	29750	104
473	20240607	104200	3605975200	29750	29750	29800	29750	76
474	20240607	104100	3603713850	29750	29750	29750	29700	142
475	20240607	104000	3599494000	29700	29750	29750	29700	875
476	20240607	103900	3573478850	29800	29750	29800	29750	1175
477	20240607	103800	3538522300	29800	29800	29800	29800	1503
478	20240607	103700	3493732900	29850	29800	29850	29800	110
479	20240607	103600	3490454650	29850	29900	29900	29850	651
480	20240607	103500	3471022100	29900	29800	29900	29800	48
481	20240607	103400	3469589250	29850	29850	29850	29800	444
482	20240607	103300	3456342100	29850	29850	29850	29800	110
483	20240607	103200	3453060600	29800	29850	29900	29800	719
484	20240607	103100	3431612850	29850	29900	29950	29850	1701
485	20240607	103000	3380773850	29950	29950	30050	29900	745
486	20240607	102900	3358429300	29950	29950	30000	29900	288
487	20240607	102800	3349796550	29950	29950	30000	29900	790
488	20240607	102700	3326136900	30000	30000	30050	30000	582
489	20240607	102600	3308676450	29950	29950	30000	29950	129
490	20240607	102500	3304811300	30000	30000	30050	29950	52
491	20240607	102400	3303251750	29950	30000	30000	29950	610
492	20240607	102300	3284960150	29900	29950	29950	29900	271
493	20240607	102200	3276844500	29900	29900	29950	29900	125
494	20240607	102100	3273105000	29900	29950	29950	29900	1031
495	20240607	102000	3242229100	29950	29900	29950	29900	1122
496	20240607	101900	3208636250	29950	29900	29950	29900	201
497	20240607	101800	3202625400	29900	29900	29950	29900	182
498	20240607	101700	3197182450	29950	29950	29950	29900	350
499	20240607	101600	3186716500	29950	29950	30000	29900	1131
500	20240607	101500	3152846650	30000	29950	30000	29950	253
501	20240607	101400	3145269200	30000	30050	30050	30000	2134
502	20240607	101300	3081241250	30050	30000	30050	30000	269
503	20240607	101200	3073169050	30000	30000	30050	30000	290
504	20240607	101100	3064468800	30000	30000	30050	30000	405
505	20240607	101000	3052318750	30000	30050	30050	30000	452
506	20240607	100900	3038758450	30050	30050	30050	30000	428
507	20240607	100800	3025913050	30050	30100	30100	30050	248
508	20240607	100700	3018460350	30050	30050	30100	30050	79
509	20240607	100600	3016086200	30050	30100	30100	30050	479
510	20240607	100500	3001675800	30100	30050	30100	30050	495
511	20240607	100400	2986783100	30050	30100	30100	30050	163
512	20240607	100300	2981878000	30100	30150	30150	30100	249
513	20240607	100200	2974371650	30150	30200	30200	30150	517
514	20240607	100100	2958763050	30200	30100	30250	30100	1242
515	20240607	100000	2921331600	30100	30250	30250	30100	1103
516	20240607	095900	2888095550	30250	30300	30300	30250	765
517	20240607	095800	2864952500	30300	30300	30350	30250	547
518	20240607	095700	2848380550	30300	30300	30350	30300	558
519	20240607	095600	2831470700	30300	30350	30350	30250	739
520	20240607	095500	2809069000	30300	30350	30350	30300	885
521	20240607	095400	2782224500	30300	30400	30400	30300	344
522	20240607	095300	2771799250	30400	30350	30400	30300	211
523	20240607	095200	2765396700	30400	30500	30500	30300	3394
524	20240607	095100	2662058300	30550	30450	30550	30450	1022
525	20240607	095000	2630891000	30450	30450	30450	30400	1440
526	20240607	094900	2587056750	30450	30550	30550	30450	2408
527	20240607	094800	2513666650	30500	30500	30550	30500	929
528	20240607	094700	2485305050	30500	30300	30550	30300	9092
529	20240607	094600	2208517800	30300	30350	30400	30300	1927
530	20240607	094500	2150027400	30350	30350	30400	30350	598
531	20240607	094400	2131869250	30350	30350	30350	30300	872
532	20240607	094300	2105411000	30350	30300	30350	30300	729
533	20240607	094200	2083290100	30300	30300	30350	30300	785
534	20240607	094100	2059492000	30300	30300	30400	30250	2226
535	20240607	094000	1991998500	30350	30150	30350	30150	2845
536	20240607	093900	1905736600	30150	30150	30250	30150	1438
537	20240607	093800	1862256150	30250	30200	30250	30150	1313
538	20240607	093700	1822591350	30200	30150	30200	30100	1875
539	20240607	093600	1765994600	30150	30150	30200	30100	549
540	20240607	093500	1749437550	30150	30150	30200	30150	578
541	20240607	093400	1732010750	30150	30150	30200	30150	1107
542	20240607	093300	1698592400	30200	30200	30200	30150	735
543	20240607	093200	1676411350	30150	30100	30200	30100	1195
544	20240607	093100	1640381050	30100	30050	30100	30050	40
545	20240607	093000	1639177750	30050	30050	30100	30000	772
546	20240607	092900	1615984300	30050	30000	30050	30000	264
547	20240607	092800	1608064100	30050	30000	30050	30000	869
548	20240607	092700	1581993900	30000	30000	30000	29950	1026
549	20240607	092600	1551221800	30000	30000	30050	30000	107
550	20240607	092500	1548010800	30000	30000	30050	30000	135
551	20240607	092400	1543956950	29950	30000	30000	29950	33
552	20240607	092300	1542967450	30000	29950	30000	29900	1049
553	20240607	092200	1511540900	29900	29900	29950	29900	327
554	20240607	092100	1501762300	29950	29950	30000	29950	764
555	20240607	092000	1478873850	29950	30000	30050	29950	1126
556	20240607	091900	1445102750	30050	30100	30150	30050	575
557	20240607	091800	1427807200	30150	30150	30150	30100	282
558	20240607	091700	1419308950	30150	30200	30200	30150	615
559	20240607	091600	1400739400	30200	30250	30350	30200	2377
560	20240607	091500	1328781250	30300	30250	30350	30250	1489
561	20240607	091400	1283663100	30250	30150	30250	30150	1616
562	20240607	091300	1234820550	30200	30150	30200	30150	396
563	20240607	091200	1222869300	30150	30050	30300	30050	8325
564	20240607	091100	971176100	30100	30050	30100	30000	1558
565	20240607	091000	924376750	30050	30050	30100	30000	2317
566	20240607	090900	854843250	30000	29950	30000	29900	2192
567	20240607	090800	789138150	29950	30000	30000	29950	611
568	20240607	090700	770818450	30050	30050	30150	30000	7908
569	20240607	090600	532577050	30100	29900	30100	29850	2199
570	20240607	090500	466568000	29900	29850	29950	29850	694
571	20240607	090400	445821650	29900	29900	30000	29850	2111
572	20240607	090300	382594850	29900	29800	29950	29800	3077
573	20240607	090200	290655400	29800	29800	29850	29750	1547
574	20240607	090100	244579250	29750	29750	29850	29700	2739
575	20240607	090000	163042550	29700	29500	29700	29500	5156