KissMeData/005930/min/candle-20240614.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240614	184100	1818668551800	79600	79600	79600	79600	1540737
3	20240614	184000	1818668551800	79600	79600	79600	79600	0
4	20240614	183900	1818668551800	79600	79600	79600	79600	0
5	20240614	183800	1818668551800	79600	79600	79600	79600	0
6	20240614	183700	1818668551800	79600	79600	79600	79600	0
7	20240614	183600	1818668551800	79600	79600	79600	79600	0
8	20240614	183500	1818668551800	79600	79600	79600	79600	0
9	20240614	183400	1818668551800	79600	79600	79600	79600	0
10	20240614	183300	1818668551800	79600	79600	79600	79600	0
11	20240614	183200	1818668551800	79600	79600	79600	79600	0
12	20240614	183100	1818668551800	79600	79600	79600	79600	0
13	20240614	183000	1818668551800	79600	79600	79600	79600	0
14	20240614	182900	1818668551800	79600	79600	79600	79600	0
15	20240614	182800	1818668551800	79600	79600	79600	79600	0
16	20240614	182700	1818668551800	79600	79600	79600	79600	0
17	20240614	182600	1818668551800	79600	79600	79600	79600	0
18	20240614	182500	1818668551800	79600	79600	79600	79600	0
19	20240614	182400	1818668551800	79600	79600	79600	79600	0
20	20240614	182300	1818668551800	79600	79600	79600	79600	0
21	20240614	182200	1818668551800	79600	79600	79600	79600	0
22	20240614	182100	1818668551800	79600	79600	79600	79600	0
23	20240614	182000	1818668551800	79600	79600	79600	79600	0
24	20240614	181900	1818668551800	79600	79600	79600	79600	0
25	20240614	181800	1818668551800	79600	79600	79600	79600	0
26	20240614	181700	1818668551800	79600	79600	79600	79600	0
27	20240614	181600	1818668551800	79600	79600	79600	79600	0
28	20240614	181500	1818668551800	79600	79600	79600	79600	0
29	20240614	181400	1818668551800	79600	79600	79600	79600	0
30	20240614	181300	1818668551800	79600	79600	79600	79600	0
31	20240614	181200	1818668551800	79600	79600	79600	79600	0
32	20240614	181100	1818668551800	79600	79600	79600	79600	1540737
33	20240614	181000	1818668551800	79600	79600	79600	79600	0
34	20240614	180900	1818668551800	79600	79600	79600	79600	0
35	20240614	180800	1818668551800	79600	79600	79600	79600	0
36	20240614	180700	1818668551800	79600	79600	79600	79600	0
37	20240614	180600	1818668551800	79600	79600	79600	79600	0
38	20240614	180500	1818668551800	79600	79600	79600	79600	0
39	20240614	180400	1818668551800	79600	79600	79600	79600	0
40	20240614	180300	1818668551800	79600	79600	79600	79600	0
41	20240614	180200	1818668551800	79600	79600	79600	79600	0
42	20240614	180100	1818668551800	79600	79600	79600	79600	0
43	20240614	180000	1818668551800	79600	79600	79600	79600	0
44	20240614	175900	1818668551800	79600	79600	79600	79600	0
45	20240614	175800	1818668551800	79600	79600	79600	79600	0
46	20240614	175700	1818668551800	79600	79600	79600	79600	0
47	20240614	175600	1818668551800	79600	79600	79600	79600	0
48	20240614	175500	1818668551800	79600	79600	79600	79600	0
49	20240614	175400	1818668551800	79600	79600	79600	79600	0
50	20240614	175300	1818668551800	79600	79600	79600	79600	0
51	20240614	175200	1818668551800	79600	79600	79600	79600	0
52	20240614	175100	1818668551800	79600	79600	79600	79600	0
53	20240614	175000	1818668551800	79600	79600	79600	79600	0
54	20240614	174900	1818668551800	79600	79600	79600	79600	0
55	20240614	174800	1818668551800	79600	79600	79600	79600	0
56	20240614	174700	1818668551800	79600	79600	79600	79600	0
57	20240614	174600	1818668551800	79600	79600	79600	79600	0
58	20240614	174500	1818668551800	79600	79600	79600	79600	0
59	20240614	174400	1818668551800	79600	79600	79600	79600	0
60	20240614	174300	1818668551800	79600	79600	79600	79600	0
61	20240614	174200	1818668551800	79600	79600	79600	79600	0
62	20240614	174100	1818668551800	79600	79600	79600	79600	1540737
63	20240614	174000	1818668551800	79600	79600	79600	79600	0
64	20240614	173900	1818668551800	79600	79600	79600	79600	0
65	20240614	173800	1818668551800	79600	79600	79600	79600	0
66	20240614	173700	1818668551800	79600	79600	79600	79600	0
67	20240614	173600	1818668551800	79600	79600	79600	79600	0
68	20240614	173500	1818668551800	79600	79600	79600	79600	0
69	20240614	173400	1818668551800	79600	79600	79600	79600	0
70	20240614	173300	1818668551800	79600	79600	79600	79600	0
71	20240614	173200	1818668551800	79600	79600	79600	79600	0
72	20240614	173100	1818668551800	79600	79600	79600	79600	0
73	20240614	173000	1818668551800	79600	79600	79600	79600	0
74	20240614	172900	1818668551800	79600	79600	79600	79600	0
75	20240614	172800	1818668551800	79600	79600	79600	79600	0
76	20240614	172700	1818668551800	79600	79600	79600	79600	0
77	20240614	172600	1818668551800	79600	79600	79600	79600	0
78	20240614	172500	1818668551800	79600	79600	79600	79600	0
79	20240614	172400	1818668551800	79600	79600	79600	79600	0
80	20240614	172300	1818668551800	79600	79600	79600	79600	0
81	20240614	172200	1818668551800	79600	79600	79600	79600	0
82	20240614	172100	1818668551800	79600	79600	79600	79600	0
83	20240614	172000	1818668551800	79600	79600	79600	79600	0
84	20240614	171900	1818668551800	79600	79600	79600	79600	0
85	20240614	171800	1818668551800	79600	79600	79600	79600	0
86	20240614	171700	1818668551800	79600	79600	79600	79600	0
87	20240614	171600	1818668551800	79600	79600	79600	79600	0
88	20240614	171500	1818668551800	79600	79600	79600	79600	0
89	20240614	171400	1818668551800	79600	79600	79600	79600	0
90	20240614	171300	1818668551800	79600	79600	79600	79600	0
91	20240614	171200	1818668551800	79600	79600	79600	79600	0
92	20240614	171100	1818668551800	79600	79600	79600	79600	1540737
93	20240614	171000	1818668551800	79600	79600	79600	79600	0
94	20240614	170900	1818668551800	79600	79600	79600	79600	0
95	20240614	170800	1818668551800	79600	79600	79600	79600	0
96	20240614	170700	1818668551800	79600	79600	79600	79600	0
97	20240614	170600	1818668551800	79600	79600	79600	79600	0
98	20240614	170500	1818668551800	79600	79600	79600	79600	0
99	20240614	170400	1818668551800	79600	79600	79600	79600	0
100	20240614	170300	1818668551800	79600	79600	79600	79600	0
101	20240614	170200	1818668551800	79600	79600	79600	79600	0
102	20240614	170100	1818668551800	79600	79600	79600	79600	0
103	20240614	170000	1818668551800	79600	79600	79600	79600	0
104	20240614	165900	1818668551800	79600	79600	79600	79600	0
105	20240614	165800	1818668551800	79600	79600	79600	79600	0
106	20240614	165700	1818668551800	79600	79600	79600	79600	0
107	20240614	165600	1818668551800	79600	79600	79600	79600	0
108	20240614	165500	1818668551800	79600	79600	79600	79600	0
109	20240614	165400	1818668551800	79600	79600	79600	79600	0
110	20240614	165300	1818668551800	79600	79600	79600	79600	0
111	20240614	165200	1818668551800	79600	79600	79600	79600	0
112	20240614	165100	1818668551800	79600	79600	79600	79600	0
113	20240614	165000	1818668551800	79600	79600	79600	79600	0
114	20240614	164900	1818668551800	79600	79600	79600	79600	0
115	20240614	164800	1818668551800	79600	79600	79600	79600	0
116	20240614	164700	1818668551800	79600	79600	79600	79600	0
117	20240614	164600	1818668551800	79600	79600	79600	79600	0
118	20240614	164500	1818668551800	79600	79600	79600	79600	0
119	20240614	164400	1818668551800	79600	79600	79600	79600	0
120	20240614	164300	1818668551800	79600	79600	79600	79600	0
121	20240614	164200	1818668551800	79600	79600	79600	79600	0
122	20240614	164100	1818668551800	79600	79600	79600	79600	1540737
123	20240614	164000	1818668551800	79600	79600	79600	79600	0
124	20240614	163900	1818668551800	79600	79600	79600	79600	0
125	20240614	163800	1818668551800	79600	79600	79600	79600	0
126	20240614	163700	1818668551800	79600	79600	79600	79600	0
127	20240614	163600	1818668551800	79600	79600	79600	79600	0
128	20240614	163500	1818668551800	79600	79600	79600	79600	0
129	20240614	163400	1818668551800	79600	79600	79600	79600	0
130	20240614	163300	1818668551800	79600	79600	79600	79600	0
131	20240614	163200	1818668551800	79600	79600	79600	79600	0
132	20240614	163100	1818668551800	79600	79600	79600	79600	0
133	20240614	163000	1818668551800	79600	79600	79600	79600	0
134	20240614	162900	1818668551800	79600	79600	79600	79600	0
135	20240614	162800	1818668551800	79600	79600	79600	79600	0
136	20240614	162700	1818668551800	79600	79600	79600	79600	0
137	20240614	162600	1818668551800	79600	79600	79600	79600	0
138	20240614	162500	1818668551800	79600	79600	79600	79600	0
139	20240614	162400	1818668551800	79600	79600	79600	79600	0
140	20240614	162300	1818668551800	79600	79600	79600	79600	0
141	20240614	162200	1818668551800	79600	79600	79600	79600	0
142	20240614	162100	1818668551800	79600	79600	79600	79600	0
143	20240614	162000	1818668551800	79600	79600	79600	79600	0
144	20240614	161900	1818668551800	79600	79600	79600	79600	0
145	20240614	161800	1818668551800	79600	79600	79600	79600	0
146	20240614	161700	1818668551800	79600	79600	79600	79600	0
147	20240614	161600	1818668551800	79600	79600	79600	79600	0
148	20240614	161500	1818668551800	79600	79600	79600	79600	0
149	20240614	161400	1818668551800	79600	79600	79600	79600	0
150	20240614	161300	1818668551800	79600	79600	79600	79600	0
151	20240614	161200	1818668551800	79600	79600	79600	79600	0
152	20240614	161100	1818668551800	79600	79600	79600	79600	1540737
153	20240614	161000	1818668551800	79600	79600	79600	79600	0
154	20240614	160900	1818668551800	79600	79600	79600	79600	0
155	20240614	160800	1818668551800	79600	79600	79600	79600	0
156	20240614	160700	1818668551800	79600	79600	79600	79600	0
157	20240614	160600	1818668551800	79600	79600	79600	79600	0
158	20240614	160500	1818668551800	79600	79600	79600	79600	0
159	20240614	160400	1818668551800	79600	79600	79600	79600	0
160	20240614	160300	1818668551800	79600	79600	79600	79600	0
161	20240614	160200	1818668551800	79600	79600	79600	79600	0
162	20240614	160100	1818668551800	79600	79600	79600	79600	0
163	20240614	160000	1818668551800	79600	79600	79600	79600	0
164	20240614	155900	1818668551800	79600	79600	79600	79600	0
165	20240614	155800	1818668551800	79600	79600	79600	79600	0
166	20240614	155700	1818668551800	79600	79600	79600	79600	0
167	20240614	155600	1818668551800	79600	79600	79600	79600	0
168	20240614	155500	1818668551800	79600	79600	79600	79600	0
169	20240614	155400	1818668551800	79600	79600	79600	79600	0
170	20240614	155300	1818668551800	79600	79600	79600	79600	0
171	20240614	155200	1818668551800	79600	79600	79600	79600	0
172	20240614	155100	1818668551800	79600	79600	79600	79600	0
173	20240614	155000	1818668551800	79600	79600	79600	79600	0
174	20240614	154900	1818668551800	79600	79600	79600	79600	0
175	20240614	154800	1818668551800	79600	79600	79600	79600	0
176	20240614	154700	1818668551800	79600	79600	79600	79600	0
177	20240614	154600	1818668551800	79600	79600	79600	79600	0
178	20240614	154500	1818668551800	79600	79600	79600	79600	0
179	20240614	154400	1818668551800	79600	79600	79600	79600	0
180	20240614	154300	1818668551800	79600	79600	79600	79600	0
181	20240614	154200	1818668551800	79600	79600	79600	79600	0
182	20240614	154100	1818668551800	79600	79600	79600	79600	1540737
183	20240614	154000	1818668551800	79600	79600	79600	79600	0
184	20240614	153900	1818668551800	79600	79600	79600	79600	0
185	20240614	153800	1818668551800	79600	79600	79600	79600	0
186	20240614	153700	1818668551800	79600	79600	79600	79600	0
187	20240614	153600	1818668551800	79600	79600	79600	79600	0
188	20240614	153500	1818668551800	79600	79600	79600	79600	0
189	20240614	153400	1818668551800	79600	79600	79600	79600	0
190	20240614	153300	1818668551800	79600	79600	79600	79600	0
191	20240614	153200	1818668551800	79600	79600	79600	79600	0
192	20240614	153100	1818668551800	79600	79600	79600	79600	0
193	20240614	153000	1818668551800	79600	79600	79600	79600	1540737
194	20240614	152900	1696025886600	79900	79900	79900	79900	0
195	20240614	152800	1696025886600	79900	79900	79900	79900	0
196	20240614	152700	1696025886600	79900	79900	79900	79900	0
197	20240614	152600	1696025886600	79900	79900	79900	79900	0
198	20240614	152500	1696025886600	79900	79900	79900	79900	0
199	20240614	152400	1696025886600	79900	79900	79900	79900	0
200	20240614	152300	1696025886600	79900	79900	79900	79900	0
201	20240614	152200	1696025886600	79900	79900	79900	79900	0
202	20240614	152100	1696025886600	79900	79900	79900	79900	0
203	20240614	152000	1696025886600	79900	79900	79900	79900	0
204	20240614	151900	1696025886600	79900	79900	80000	79900	66660
205	20240614	151800	1690695734700	79900	79900	80000	79900	56431
206	20240614	151700	1686185106800	79900	79900	80000	79800	80854
207	20240614	151600	1679723165000	79800	79900	79900	79800	36104
208	20240614	151500	1676838930200	79900	79900	79900	79800	30697
209	20240614	151400	1674386847000	79900	80000	80000	79800	164753
210	20240614	151300	1661221708200	80000	80000	80000	79900	48190
211	20240614	151200	1657368386400	79900	79900	80000	79900	108555
212	20240614	151100	1648691554700	79900	80000	80000	79900	58525
213	20240614	151000	1644011072800	79900	80000	80000	79900	60362
214	20240614	150900	1639184755800	79900	80000	80000	79900	62962
215	20240614	150800	1634148894200	79900	80000	80000	79900	46940
216	20240614	150700	1630395900500	80000	80000	80000	79900	34690
217	20240614	150600	1627622259200	79900	79800	80000	79800	120964
218	20240614	150500	1617957439900	79800	79800	79900	79800	76983
219	20240614	150400	1611806976700	79900	79900	79900	79800	26482
220	20240614	150300	1609691480400	79800	79800	79900	79800	42931
221	20240614	150200	1606261717100	79900	79900	79900	79800	36756
222	20240614	150100	1603325311700	79900	79900	79900	79800	65657
223	20240614	150000	1598079755500	79800	79800	79900	79800	42815
224	20240614	145900	1594659689000	79800	79900	79900	79800	25543
225	20240614	145800	1592619964200	79800	79900	79900	79800	46760
226	20240614	145700	1588884638100	79800	79900	79900	79800	32635
227	20240614	145600	1586278478500	79900	79900	79900	79800	30392
228	20240614	145500	1583851101100	79900	79900	79900	79800	19069
229	20240614	145400	1582327821700	79900	79900	79900	79800	20944
230	20240614	145300	1580654965200	79800	79800	79900	79700	199437
231	20240614	145200	1564739473600	79700	79800	79800	79700	8746
232	20240614	145100	1564041940000	79700	79700	79800	79700	19683
233	20240614	145000	1562471938300	79700	79800	79800	79700	21004
234	20240614	144900	1560796667400	79800	79700	79800	79700	17516
235	20240614	144800	1559399438400	79700	79700	79800	79700	48851
236	20240614	144700	1555501917900	79800	79800	79800	79700	20314
237	20240614	144600	1553881370900	79800	79800	79800	79700	19234
238	20240614	144500	1552347065000	79700	79800	79800	79700	14616
239	20240614	144400	1551181309500	79800	79800	79800	79700	28201
240	20240614	144300	1548931563800	79800	79700	79800	79700	18472
241	20240614	144200	1547458053500	79800	79700	79800	79700	22604
242	20240614	144100	1545654870000	79700	79800	79800	79700	8272
243	20240614	144000	1544995250200	79800	79700	79800	79700	15233
244	20240614	143900	1543780159500	79700	79700	79800	79700	28780
245	20240614	143800	1541485136200	79700	79700	79800	79700	9706
246	20240614	143700	1540711056500	79700	79700	79800	79700	5876
247	20240614	143600	1540242521500	79700	79800	79800	79700	13473
248	20240614	143500	1539168297300	79700	79700	79800	79700	21036
249	20240614	143400	1537491338200	79700	79700	79800	79600	54191
250	20240614	143300	1533172772100	79700	79600	79700	79600	20947
251	20240614	143200	1531503687000	79700	79700	79700	79600	33610
252	20240614	143100	1528825508500	79700	79700	79700	79600	9602
253	20240614	143000	1528060846600	79700	79600	79700	79600	21481
254	20240614	142900	1526350653000	79600	79700	79700	79600	12747
255	20240614	142800	1525335198900	79700	79700	79700	79600	18877
256	20240614	142700	1523831331100	79600	79700	79700	79600	7819
257	20240614	142600	1523208488100	79600	79700	79700	79600	9012
258	20240614	142500	1522490910800	79600	79600	79700	79500	18827
259	20240614	142400	1520992079600	79600	79600	79600	79500	38970
260	20240614	142300	1517890812100	79500	79700	79700	79500	60998
261	20240614	142200	1513037572800	79600	79600	79700	79500	128979
262	20240614	142100	1502769776000	79600	79600	79700	79600	17150
263	20240614	142000	1501404368800	79700	79700	79700	79600	14181
264	20240614	141900	1500275274800	79700	79700	79700	79600	19954
265	20240614	141800	1498686499100	79700	79700	79700	79600	14938
266	20240614	141700	1497496697200	79700	79800	79800	79600	57097
267	20240614	141600	1492946540200	79800	79700	79800	79700	26793
268	20240614	141500	1490810242800	79800	79700	79800	79700	10354
269	20240614	141400	1489984831000	79800	79800	79800	79700	14210
270	20240614	141300	1488851811400	79700	79700	79800	79700	17475
271	20240614	141200	1487458861400	79800	79700	79800	79600	59716
272	20240614	141100	1482700081300	79600	79700	79800	79600	115447
273	20240614	141000	1473499611600	79800	79800	79800	79700	20963
274	20240614	140900	1471828658500	79700	79800	79800	79700	20808
275	20240614	140800	1470169878500	79800	79800	79900	79700	16665
276	20240614	140700	1468840304300	79900	79900	79900	79700	177144
277	20240614	140600	1454704197000	79800	79900	79900	79800	19638
278	20240614	140500	1453136384000	79800	79900	79900	79800	10640
279	20240614	140400	1452286992900	79900	79900	79900	79800	9386
280	20240614	140300	1451537580000	79800	79900	79900	79800	32090
281	20240614	140200	1448974430100	79800	79900	79900	79800	13667
282	20240614	140100	1447883435800	79800	79900	79900	79800	10091
283	20240614	140000	1447077745100	79800	79800	79900	79800	11405
284	20240614	135900	1446167407300	79800	79900	79900	79800	8671
285	20240614	135800	1445475179400	79900	79800	79900	79800	7623
286	20240614	135700	1444866493300	79900	79900	79900	79800	12974
287	20240614	135600	1443830675800	79800	79800	79900	79800	6555
288	20240614	135500	1443307326700	79900	79800	79900	79800	9352
289	20240614	135400	1442560646300	79800	79900	79900	79800	34704
290	20240614	135300	1439788137800	79900	79900	79900	79800	47901
291	20240614	135200	1435961200900	79800	79900	79900	79800	26850
292	20240614	135100	1433816439600	79800	79900	79900	79800	9243
293	20240614	135000	1433078483700	79800	79800	79900	79800	12581
294	20240614	134900	1432073916600	79900	79900	79900	79800	15679
295	20240614	134800	1430821821100	79900	79800	79900	79800	9116
296	20240614	134700	1430093866400	79800	79900	79900	79800	8566
297	20240614	134600	1429410073400	79800	79800	79900	79800	6899
298	20240614	134500	1428859274500	79800	79900	79900	79800	10976
299	20240614	134400	1427983084100	79900	79800	79900	79800	11854
300	20240614	134300	1427036527700	79800	79800	79900	79800	12595
301	20240614	134200	1426030868900	79800	79800	79900	79800	15924
302	20240614	134100	1424759824300	79800	79800	79900	79800	8628
303	20240614	134000	1424070907100	79900	79800	79900	79800	8733
304	20240614	133900	1423373760800	79900	79800	79900	79800	23024
305	20240614	133800	1421535952000	79800	79800	79900	79800	10883
306	20240614	133700	1420667241900	79800	79900	79900	79800	6611
307	20240614	133600	1420139350900	79900	79900	79900	79800	12642
308	20240614	133500	1419130347300	79800	79900	79900	79800	25730
309	20240614	133400	1417076740200	79900	79800	79900	79800	15219
310	20240614	133300	1415862059300	79800	79900	80000	79800	86627
311	20240614	133200	1408940831000	79900	80000	80000	79900	130335
312	20240614	133100	1398526642600	79900	79900	80000	79900	8828
313	20240614	133000	1397820989700	79900	79900	80000	79900	9991
314	20240614	132900	1397022433500	79900	80000	80000	79900	9350
315	20240614	132800	1396274955700	80000	80000	80000	79900	11416
316	20240614	132700	1395362345400	80000	80000	80000	79900	10531
317	20240614	132600	1394520350600	80000	79900	80000	79900	10958
318	20240614	132500	1393644507000	79900	79900	80000	79900	12011
319	20240614	132400	1392684519600	80000	79900	80000	79900	9026
320	20240614	132300	1391963108500	79900	80000	80000	79900	7283
321	20240614	132200	1391380894300	80000	79900	80000	79900	24126
322	20240614	132100	1389451506000	80000	79900	80000	79900	25536
323	20240614	132000	1387410735500	79900	79900	80000	79900	14124
324	20240614	131900	1386281904200	79900	80000	80000	79900	16127
325	20240614	131800	1384992834500	79900	79900	80000	79900	12158
326	20240614	131700	1384021040300	79900	80000	80000	79900	25035
327	20240614	131600	1382019477300	79900	79900	80000	79900	11189
328	20240614	131500	1381124992100	79900	79900	80000	79900	10380
329	20240614	131400	1380295008300	80000	79900	80000	79900	11037
330	20240614	131300	1379412596900	79900	79900	80000	79900	41481
331	20240614	131200	1376097624400	79900	79900	80000	79900	17367
332	20240614	131100	1374709796000	80000	79900	80000	79900	34925
333	20240614	131000	1371919091900	79900	79800	80000	79800	21248
334	20240614	130900	1370221426500	79900	80000	80000	79800	21568
335	20240614	130800	1368498057700	79900	79900	80000	79900	29416
336	20240614	130700	1366147451200	80000	80000	80000	79800	213719
337	20240614	130600	1349070625300	80000	79900	80000	79900	10199
338	20240614	130500	1348255355600	79900	79900	80000	79900	13723
339	20240614	130400	1347158361000	79900	79900	80000	79900	9860
340	20240614	130300	1346370081100	80000	79900	80000	79900	15835
341	20240614	130200	1345104664000	80000	80000	80000	79900	15388
342	20240614	130100	1343874226700	79900	80000	80000	79900	9498
343	20240614	130000	1343114935900	80000	79900	80000	79900	8023
344	20240614	125900	1342473567700	80000	80000	80000	79900	10728
345	20240614	125800	1341616087300	79900	79900	80000	79800	45341
346	20240614	125700	1337993353800	79900	79900	79900	79800	19074
347	20240614	125600	1336469935100	79900	79800	79900	79800	11247
348	20240614	125500	1335571857300	79900	79900	79900	79800	9665
349	20240614	125400	1334799919400	79900	79900	80000	79800	43784
350	20240614	125300	1331301915400	79900	79900	80000	79900	180977
351	20240614	125200	1316841547200	80000	79900	80000	79900	16954
352	20240614	125100	1315486189700	79900	79900	80000	79900	8952
353	20240614	125000	1314770591300	79900	79900	80000	79900	12911
354	20240614	124900	1313738321300	80000	79900	80000	79900	11217
355	20240614	124800	1312841504300	80000	80000	80000	79900	8724
356	20240614	124700	1312143896200	79900	80000	80000	79900	12107
357	20240614	124600	1311175952100	79900	80000	80000	79900	12621
358	20240614	124500	1310166688600	80000	79900	80000	79900	12222
359	20240614	124400	1309189554300	79900	80000	80000	79900	9695
360	20240614	124300	1308414476700	80000	79900	80000	79900	10330
361	20240614	124200	1307588465100	79900	79900	80000	79900	11888
362	20240614	124100	1306638173600	79900	80000	80000	79900	17725
363	20240614	124000	1305220590000	79900	79900	80000	79900	8601
364	20240614	123900	1304532855200	80000	80000	80000	79900	5629
365	20240614	123800	1304082804500	79900	79900	80000	79900	7839
366	20240614	123700	1303455916800	79900	80000	80000	79900	6699
367	20240614	123600	1302920240200	79900	80000	80000	79900	10249
368	20240614	123500	1302100781800	79900	79900	80000	79800	89413
369	20240614	123400	1294956976700	79900	79900	79900	79800	16444
370	20240614	123300	1293643556000	79900	79900	79900	79800	15535
371	20240614	123200	1292402742000	79800	79900	79900	79800	7121
372	20240614	123100	1291834122600	79800	79900	79900	79800	26551
373	20240614	123000	1289713115900	79800	79800	79900	79800	15216
374	20240614	122900	1288498642600	79900	79800	79900	79800	8996
375	20240614	122800	1287780287000	79900	79800	79900	79800	12822
376	20240614	122700	1286756202400	79800	79900	79900	79800	36546
377	20240614	122600	1283839039200	79800	79800	79900	79800	24829
378	20240614	122500	1281855675700	79800	79800	79900	79800	14015
379	20240614	122400	1280736272900	79800	79900	79900	79800	26412
380	20240614	122300	1278626349500	79900	79900	79900	79800	8442
381	20240614	122200	1277952177000	79900	79800	79900	79800	14198
382	20240614	122100	1276818736900	79800	79900	79900	79800	7826
383	20240614	122000	1276194071100	79900	79800	79900	79800	8764
384	20240614	121900	1275494325700	79900	79800	79900	79800	9723
385	20240614	121800	1274718027000	79900	79900	79900	79800	15414
386	20240614	121700	1273487347400	79900	79900	79900	79800	14903
387	20240614	121600	1272297337400	79900	79900	79900	79800	9116
388	20240614	121500	1271569449600	79900	79900	79900	79800	6555
389	20240614	121400	1271046023300	79800	79800	79900	79800	6482
390	20240614	121300	1270528431800	79800	79900	79900	79800	5654
391	20240614	121200	1270076984900	79800	79800	79900	79800	8281
392	20240614	121100	1269415724300	79800	79900	79900	79800	12152
393	20240614	121000	1268445555000	79800	79900	79900	79800	8203
394	20240614	120900	1267790480500	79800	79900	79900	79800	4722
395	20240614	120800	1267413462800	79800	79900	79900	79800	9110
396	20240614	120700	1266686043300	79900	79900	79900	79800	6136
397	20240614	120600	1266196075500	79800	79800	79900	79800	5297
398	20240614	120500	1265773180300	79800	79800	79900	79800	14202
399	20240614	120400	1264639351100	79900	79800	79900	79800	11975
400	20240614	120300	1263682836800	79900	80000	80000	79800	129173
401	20240614	120200	1253361639700	79900	79900	80000	79900	10133
402	20240614	120100	1252551743300	80000	80000	80000	79900	11842
403	20240614	120000	1251604886500	80000	80000	80000	79900	17293
404	20240614	115900	1250222598600	80000	79900	80000	79900	8719
405	20240614	115800	1249525512400	79900	80000	80000	79900	6709
406	20240614	115700	1248989034700	80000	79900	80000	79800	44131
407	20240614	115600	1245462373700	79900	79900	79900	79800	15911
408	20240614	115500	1244191348200	79900	79900	79900	79800	6395
409	20240614	115400	1243680713800	79800	79900	79900	79800	11868
410	20240614	115300	1242732928000	79900	79800	79900	79800	7929
411	20240614	115200	1242099724600	79800	79800	79900	79800	19359
412	20240614	115100	1240553325900	79900	79800	79900	79800	7808
413	20240614	115000	1239929767500	79800	79800	79900	79800	8118
414	20240614	114900	1239281495900	79900	80000	80000	79800	59340
415	20240614	114800	1234540382100	80000	80000	80000	79900	7910
416	20240614	114700	1233908071300	79900	80000	80000	79900	15627
417	20240614	114600	1232658586400	80000	79900	80000	79900	13451
418	20240614	114500	1231583550100	79900	79800	80000	79800	91085
419	20240614	114400	1224306069700	79900	79900	79900	79800	20566
420	20240614	114300	1222663394500	79900	79900	79900	79800	9816
421	20240614	114200	1221879554800	79900	79800	79900	79800	7268
422	20240614	114100	1221299195100	79900	79900	79900	79800	24494
423	20240614	114000	1219342477800	79900	79900	79900	79800	12580
424	20240614	113900	1218337854300	79900	79900	79900	79800	7134
425	20240614	113800	1217768144700	79900	79900	79900	79800	8146
426	20240614	113700	1217117839700	79800	79800	79900	79800	16047
427	20240614	113600	1215835917200	79900	79800	79900	79800	6682
428	20240614	113500	1215302387500	79900	79800	79900	79800	8962
429	20240614	113400	1214586526700	79800	79900	79900	79800	57067
430	20240614	113300	1210027263100	79900	79800	79900	79800	6182
431	20240614	113200	1209533662000	79900	79800	79900	79800	5587
432	20240614	113100	1209087550700	79800	79900	79900	79800	8504
433	20240614	113000	1208408683600	79900	79900	79900	79800	12274
434	20240614	112900	1207428663400	79800	79900	79900	79800	7659
435	20240614	112800	1206817194400	79800	79900	79900	79800	13215
436	20240614	112700	1205762346500	79800	79900	79900	79800	12230
437	20240614	112600	1204786078000	79900	79900	79900	79800	12695
438	20240614	112500	1203772591100	79800	79800	79900	79800	11944
439	20240614	112400	1202818656000	79900	79900	79900	79800	7815
440	20240614	112300	1202194564100	79900	79800	79900	79800	10925
441	20240614	112200	1201322116300	79800	79800	79900	79800	12706
442	20240614	112100	1200307533500	79800	79900	79900	79800	7620
443	20240614	112000	1199699160600	79800	79900	80000	79800	35905
444	20240614	111900	1196830304400	79900	79900	80000	79900	32890
445	20240614	111800	1194202176600	79900	80000	80000	79900	6508
446	20240614	111700	1193681914500	80000	80000	80000	79900	29579
447	20240614	111600	1191318079700	79900	79900	80000	79900	14408
448	20240614	111500	1190166464800	80000	80000	80000	79800	11149
449	20240614	111400	1189275365600	79800	79900	80000	79800	51011
450	20240614	111300	1185199369300	80000	79900	80000	79900	14625
451	20240614	111200	1184030059700	79900	80000	80000	79800	80682
452	20240614	111100	1177583362800	79900	80000	80000	79900	12500
453	20240614	111000	1176584302300	80000	79900	80000	79900	15193
454	20240614	110900	1175369989200	80000	79900	80000	79900	12668
455	20240614	110800	1174357229700	79900	80000	80000	79900	10601
456	20240614	110700	1173509935900	79900	79900	80000	79900	16964
457	20240614	110600	1172154010500	79900	79900	80000	79900	16114
458	20240614	110500	1170866046900	80000	79900	80000	79800	54952
459	20240614	110400	1166475276800	80000	80000	80000	79900	21656
460	20240614	110300	1164744607100	79900	80000	80000	79900	8182
461	20240614	110200	1164090478100	79900	79900	80000	79900	8125
462	20240614	110100	1163441049400	79900	79900	80000	79900	8868
463	20240614	110000	1162732176200	79900	80000	80000	79900	47134
464	20240614	105900	1158965817900	79900	80000	80000	79900	10224
465	20240614	105800	1158148461200	79900	80000	80000	79900	26370
466	20240614	105700	1156039437200	80000	80000	80100	79900	108981
467	20240614	105600	1147320517100	80100	80000	80100	80000	11573
468	20240614	105500	1146394081600	80000	80000	80100	80000	13780
469	20240614	105400	1145291132900	80100	80000	80100	79900	105435
470	20240614	105300	1136855211900	80000	80000	80000	79900	163644
471	20240614	105200	1123764087000	79900	79900	80000	79800	55474
472	20240614	105100	1119331608300	79800	79800	79900	79800	64555
473	20240614	105000	1114174155800	79900	79900	79900	79800	14751
474	20240614	104900	1112996081300	79800	79900	79900	79800	12051
475	20240614	104800	1112033612100	79900	79700	79900	79700	107176
476	20240614	104700	1103479684300	79800	79800	79800	79700	13498
477	20240614	104600	1102402993900	79800	79700	79800	79700	12523
478	20240614	104500	1101403935800	79800	79700	79800	79700	8870
479	20240614	104400	1100696553800	79700	79800	79900	79700	22863
480	20240614	104300	1098872318200	79800	79700	79900	79700	97863
481	20240614	104200	1091062825400	79800	79800	79800	79700	11318
482	20240614	104100	1090160041000	79700	79700	79800	79700	14042
483	20240614	104000	1089040181200	79700	79700	79800	79600	40996
484	20240614	103900	1085773121200	79700	79700	79800	79600	59442
485	20240614	103800	1081036078800	79700	79500	79700	79400	237975
486	20240614	103700	1062105537500	79500	79600	79600	79400	104060
487	20240614	103600	1053832285400	79600	79600	79600	79500	56093
488	20240614	103500	1049370676500	79600	79600	79700	79500	74570
489	20240614	103400	1043435585400	79600	79600	79700	79600	25372
490	20240614	103300	1041414529100	79600	79500	79700	79500	149730
491	20240614	103200	1029496590800	79600	79700	79800	79500	314990
492	20240614	103100	1004413129300	79700	79700	79800	79700	26999
493	20240614	103000	1002260916900	79700	79700	79800	79700	31785
494	20240614	102900	999726920000	79700	79800	79900	79700	140853
495	20240614	102800	988488429200	79800	79900	80000	79800	183055
496	20240614	102700	973864520400	79900	80000	80000	79900	42045
497	20240614	102600	970504063600	79900	80000	80000	79900	34695
498	20240614	102500	967729414900	79900	80000	80100	79900	192718
499	20240614	102400	952311996400	80000	80000	80100	80000	40842
500	20240614	102300	949043970700	80000	80000	80100	80000	33110
501	20240614	102200	946394558300	80000	80100	80100	80000	27668
502	20240614	102100	944180802600	80000	80000	80100	80000	23751
503	20240614	102000	942279987200	80000	80100	80100	80000	121109
504	20240614	101900	932590784200	80000	80000	80100	80000	24151
505	20240614	101800	930658356300	80000	80000	80100	80000	33557
506	20240614	101700	927972918400	80000	80100	80100	80000	37925
507	20240614	101600	924937464900	80000	80000	80100	80000	28425
508	20240614	101500	922662842900	80100	80000	80100	80000	38813
509	20240614	101400	919555799400	80000	80100	80100	80000	40338
510	20240614	101300	916327262600	80000	80100	80200	80000	69439
511	20240614	101200	910766908500	80100	80200	80200	80000	115325
512	20240614	101100	901528682500	80100	80200	80200	80100	23063
513	20240614	101000	899680495000	80200	80100	80200	80100	87801
514	20240614	100900	892644627400	80200	80200	80200	80100	33058
515	20240614	100800	889996073900	80100	80100	80200	80000	70435
516	20240614	100700	884353623400	80100	80100	80200	80100	116402
517	20240614	100600	875029527700	80100	80200	80200	80100	43074
518	20240614	100500	871578252200	80100	80300	80300	80100	91771
519	20240614	100400	864218737300	80200	80300	80300	80200	50208
520	20240614	100300	860189094900	80300	80300	80300	80100	74851
521	20240614	100200	854185696100	80200	80300	80300	80200	47249
522	20240614	100100	850394666400	80200	80300	80300	80100	137772
523	20240614	100000	839345895000	80300	80400	80400	80200	100611
524	20240614	095900	831267551800	80300	80500	80500	80300	194516
525	20240614	095800	815627363600	80500	80500	80500	80400	38691
526	20240614	095700	812513763000	80400	80500	80500	80400	87499
527	20240614	095600	805472562600	80500	80500	80500	80400	64358
528	20240614	095500	800293404300	80500	80500	80500	80400	161927
529	20240614	095400	787260943400	80400	80400	80500	80400	86286
530	20240614	095300	780318281600	80400	80400	80500	80300	82513
531	20240614	095200	773683164700	80300	80300	80500	80300	139532
532	20240614	095100	762465008000	80400	80400	80500	80200	398226
533	20240614	095000	730472727200	80500	80400	80500	80300	96378
534	20240614	094900	722717689700	80300	80400	80400	80300	171267
535	20240614	094800	708949502800	80400	80300	80400	80300	70250
536	20240614	094700	703303875800	80300	80300	80400	80200	153077
537	20240614	094600	691010077300	80300	80400	80400	80300	64000
538	20240614	094500	685867970800	80300	80400	80500	80300	137794
539	20240614	094400	674790613100	80400	80400	80500	80300	265136
540	20240614	094300	653466885000	80400	80300	80400	80200	254550
541	20240614	094200	633008866300	80300	79800	80300	79800	1514817
542	20240614	094100	511772237200	79900	79900	79900	79800	74133
543	20240614	094000	505851221500	79800	79900	79900	79800	47966
544	20240614	093900	502021481500	79900	79800	79900	79700	68670
545	20240614	093800	496539528900	79800	79700	79900	79700	212620
546	20240614	093700	479574343100	79800	79800	79800	79700	91237
547	20240614	093600	472297660400	79800	79800	79800	79700	38091
548	20240614	093500	469259819800	79800	79700	79800	79700	47285
549	20240614	093400	465487682300	79700	79800	79800	79700	97202
550	20240614	093300	457734668600	79800	79800	79800	79700	78743
551	20240614	093200	451452450000	79800	79700	79800	79600	350969
552	20240614	093100	423467884500	79600	79700	79700	79600	21336
553	20240614	093000	421768038000	79600	79700	79700	79600	23221
554	20240614	092900	419918303300	79700	79700	79700	79600	33173
555	20240614	092800	417276293300	79600	79700	79700	79600	31642
556	20240614	092700	414756599100	79600	79500	79700	79500	111080
557	20240614	092600	405914115200	79600	79700	79700	79500	139926
558	20240614	092500	394776311500	79700	79700	79700	79600	51273
559	20240614	092400	390693271700	79700	79800	79800	79600	194298
560	20240614	092300	375206974700	79800	79800	79800	79700	48614
561	20240614	092200	371328875100	79800	79800	79800	79700	54789
562	20240614	092100	366957267600	79700	79700	79800	79600	176904
563	20240614	092000	352856911300	79700	79600	79800	79600	210894
564	20240614	091900	336049129800	79600	79700	79700	79600	56036
565	20240614	091800	331585480300	79600	79600	79700	79600	84393
566	20240614	091700	324861776300	79600	79600	79700	79500	133532
567	20240614	091600	314231975300	79700	79600	79700	79500	246756
568	20240614	091500	294597864700	79600	79400	79600	79400	209291
569	20240614	091400	277954176300	79400	79400	79500	79300	110838
570	20240614	091300	269154245700	79300	79300	79400	79200	72879
571	20240614	091200	263373901100	79300	79200	79400	79200	137012
572	20240614	091100	252509015100	79300	79100	79300	79100	140375
573	20240614	091000	241388129300	79100	79200	79300	79000	229550
574	20240614	090900	223220389800	79200	79300	79400	79200	184751
575	20240614	090800	208567762700	79300	79300	79400	79200	94609
576	20240614	090700	201063754300	79300	79400	79400	79200	225589
577	20240614	090600	183173302800	79400	79300	79400	79300	91307
578	20240614	090500	175927470100	79300	79300	79500	79300	109480
579	20240614	090400	167235639600	79400	79400	79500	79300	130269
580	20240614	090300	156890599400	79400	79400	79500	79200	190100
581	20240614	090200	141807819800	79400	79500	79600	79300	275850
582	20240614	090100	119877788900	79400	79400	79500	79200	291413
583	20240614	090000	96752183200	79400	79700	79700	79200	1214341