KissMeData/240600/min/candle-20240605.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240605	205300	3041734410	9700	9700	9700	9700	1756
3	20240605	205200	3041734410	9700	9700	9700	9700	0
4	20240605	205100	3041734410	9700	9700	9700	9700	0
5	20240605	205000	3041734410	9700	9700	9700	9700	0
6	20240605	204900	3041734410	9700	9700	9700	9700	0
7	20240605	204800	3041734410	9700	9700	9700	9700	0
8	20240605	204700	3041734410	9700	9700	9700	9700	0
9	20240605	204600	3041734410	9700	9700	9700	9700	0
10	20240605	204500	3041734410	9700	9700	9700	9700	0
11	20240605	204400	3041734410	9700	9700	9700	9700	0
12	20240605	204300	3041734410	9700	9700	9700	9700	0
13	20240605	204200	3041734410	9700	9700	9700	9700	0
14	20240605	204100	3041734410	9700	9700	9700	9700	0
15	20240605	204000	3041734410	9700	9700	9700	9700	0
16	20240605	203900	3041734410	9700	9700	9700	9700	0
17	20240605	203800	3041734410	9700	9700	9700	9700	0
18	20240605	203700	3041734410	9700	9700	9700	9700	0
19	20240605	203600	3041734410	9700	9700	9700	9700	0
20	20240605	203500	3041734410	9700	9700	9700	9700	0
21	20240605	203400	3041734410	9700	9700	9700	9700	0
22	20240605	203300	3041734410	9700	9700	9700	9700	0
23	20240605	203200	3041734410	9700	9700	9700	9700	0
24	20240605	203100	3041734410	9700	9700	9700	9700	0
25	20240605	203000	3041734410	9700	9700	9700	9700	0
26	20240605	202900	3041734410	9700	9700	9700	9700	0
27	20240605	202800	3041734410	9700	9700	9700	9700	0
28	20240605	202700	3041734410	9700	9700	9700	9700	0
29	20240605	202600	3041734410	9700	9700	9700	9700	0
30	20240605	202500	3041734410	9700	9700	9700	9700	0
31	20240605	202400	3041734410	9700	9700	9700	9700	0
32	20240605	202300	3041734410	9700	9700	9700	9700	1756
33	20240605	202200	3041734410	9700	9700	9700	9700	0
34	20240605	202100	3041734410	9700	9700	9700	9700	0
35	20240605	202000	3041734410	9700	9700	9700	9700	0
36	20240605	201900	3041734410	9700	9700	9700	9700	0
37	20240605	201800	3041734410	9700	9700	9700	9700	0
38	20240605	201700	3041734410	9700	9700	9700	9700	0
39	20240605	201600	3041734410	9700	9700	9700	9700	0
40	20240605	201500	3041734410	9700	9700	9700	9700	0
41	20240605	201400	3041734410	9700	9700	9700	9700	0
42	20240605	201300	3041734410	9700	9700	9700	9700	0
43	20240605	201200	3041734410	9700	9700	9700	9700	0
44	20240605	201100	3041734410	9700	9700	9700	9700	0
45	20240605	201000	3041734410	9700	9700	9700	9700	0
46	20240605	200900	3041734410	9700	9700	9700	9700	0
47	20240605	200800	3041734410	9700	9700	9700	9700	0
48	20240605	200700	3041734410	9700	9700	9700	9700	0
49	20240605	200600	3041734410	9700	9700	9700	9700	0
50	20240605	200500	3041734410	9700	9700	9700	9700	0
51	20240605	200400	3041734410	9700	9700	9700	9700	0
52	20240605	200300	3041734410	9700	9700	9700	9700	0
53	20240605	200200	3041734410	9700	9700	9700	9700	0
54	20240605	200100	3041734410	9700	9700	9700	9700	0
55	20240605	200000	3041734410	9700	9700	9700	9700	0
56	20240605	195900	3041734410	9700	9700	9700	9700	0
57	20240605	195800	3041734410	9700	9700	9700	9700	0
58	20240605	195700	3041734410	9700	9700	9700	9700	0
59	20240605	195600	3041734410	9700	9700	9700	9700	0
60	20240605	195500	3041734410	9700	9700	9700	9700	0
61	20240605	195400	3041734410	9700	9700	9700	9700	0
62	20240605	195300	3041734410	9700	9700	9700	9700	1756
63	20240605	195200	3041734410	9700	9700	9700	9700	0
64	20240605	195100	3041734410	9700	9700	9700	9700	0
65	20240605	195000	3041734410	9700	9700	9700	9700	0
66	20240605	194900	3041734410	9700	9700	9700	9700	0
67	20240605	194800	3041734410	9700	9700	9700	9700	0
68	20240605	194700	3041734410	9700	9700	9700	9700	0
69	20240605	194600	3041734410	9700	9700	9700	9700	0
70	20240605	194500	3041734410	9700	9700	9700	9700	0
71	20240605	194400	3041734410	9700	9700	9700	9700	0
72	20240605	194300	3041734410	9700	9700	9700	9700	0
73	20240605	194200	3041734410	9700	9700	9700	9700	0
74	20240605	194100	3041734410	9700	9700	9700	9700	0
75	20240605	194000	3041734410	9700	9700	9700	9700	0
76	20240605	193900	3041734410	9700	9700	9700	9700	0
77	20240605	193800	3041734410	9700	9700	9700	9700	0
78	20240605	193700	3041734410	9700	9700	9700	9700	0
79	20240605	193600	3041734410	9700	9700	9700	9700	0
80	20240605	193500	3041734410	9700	9700	9700	9700	0
81	20240605	193400	3041734410	9700	9700	9700	9700	0
82	20240605	193300	3041734410	9700	9700	9700	9700	0
83	20240605	193200	3041734410	9700	9700	9700	9700	0
84	20240605	193100	3041734410	9700	9700	9700	9700	0
85	20240605	193000	3041734410	9700	9700	9700	9700	0
86	20240605	192900	3041734410	9700	9700	9700	9700	0
87	20240605	192800	3041734410	9700	9700	9700	9700	0
88	20240605	192700	3041734410	9700	9700	9700	9700	0
89	20240605	192600	3041734410	9700	9700	9700	9700	0
90	20240605	192500	3041734410	9700	9700	9700	9700	0
91	20240605	192400	3041734410	9700	9700	9700	9700	0
92	20240605	192300	3041734410	9700	9700	9700	9700	1756
93	20240605	192200	3041734410	9700	9700	9700	9700	0
94	20240605	192100	3041734410	9700	9700	9700	9700	0
95	20240605	192000	3041734410	9700	9700	9700	9700	0
96	20240605	191900	3041734410	9700	9700	9700	9700	0
97	20240605	191800	3041734410	9700	9700	9700	9700	0
98	20240605	191700	3041734410	9700	9700	9700	9700	0
99	20240605	191600	3041734410	9700	9700	9700	9700	0
100	20240605	191500	3041734410	9700	9700	9700	9700	0
101	20240605	191400	3041734410	9700	9700	9700	9700	0
102	20240605	191300	3041734410	9700	9700	9700	9700	0
103	20240605	191200	3041734410	9700	9700	9700	9700	0
104	20240605	191100	3041734410	9700	9700	9700	9700	0
105	20240605	191000	3041734410	9700	9700	9700	9700	0
106	20240605	190900	3041734410	9700	9700	9700	9700	0
107	20240605	190800	3041734410	9700	9700	9700	9700	0
108	20240605	190700	3041734410	9700	9700	9700	9700	0
109	20240605	190600	3041734410	9700	9700	9700	9700	0
110	20240605	190500	3041734410	9700	9700	9700	9700	0
111	20240605	190400	3041734410	9700	9700	9700	9700	0
112	20240605	190300	3041734410	9700	9700	9700	9700	0
113	20240605	190200	3041734410	9700	9700	9700	9700	0
114	20240605	190100	3041734410	9700	9700	9700	9700	0
115	20240605	190000	3041734410	9700	9700	9700	9700	0
116	20240605	185900	3041734410	9700	9700	9700	9700	0
117	20240605	185800	3041734410	9700	9700	9700	9700	0
118	20240605	185700	3041734410	9700	9700	9700	9700	0
119	20240605	185600	3041734410	9700	9700	9700	9700	0
120	20240605	185500	3041734410	9700	9700	9700	9700	0
121	20240605	185400	3041734410	9700	9700	9700	9700	0
122	20240605	185300	3041734410	9700	9700	9700	9700	1756
123	20240605	185200	3041734410	9700	9700	9700	9700	0
124	20240605	185100	3041734410	9700	9700	9700	9700	0
125	20240605	185000	3041734410	9700	9700	9700	9700	0
126	20240605	184900	3041734410	9700	9700	9700	9700	0
127	20240605	184800	3041734410	9700	9700	9700	9700	0
128	20240605	184700	3041734410	9700	9700	9700	9700	0
129	20240605	184600	3041734410	9700	9700	9700	9700	0
130	20240605	184500	3041734410	9700	9700	9700	9700	0
131	20240605	184400	3041734410	9700	9700	9700	9700	0
132	20240605	184300	3041734410	9700	9700	9700	9700	0
133	20240605	184200	3041734410	9700	9700	9700	9700	0
134	20240605	184100	3041734410	9700	9700	9700	9700	0
135	20240605	184000	3041734410	9700	9700	9700	9700	0
136	20240605	183900	3041734410	9700	9700	9700	9700	0
137	20240605	183800	3041734410	9700	9700	9700	9700	0
138	20240605	183700	3041734410	9700	9700	9700	9700	0
139	20240605	183600	3041734410	9700	9700	9700	9700	0
140	20240605	183500	3041734410	9700	9700	9700	9700	0
141	20240605	183400	3041734410	9700	9700	9700	9700	0
142	20240605	183300	3041734410	9700	9700	9700	9700	0
143	20240605	183200	3041734410	9700	9700	9700	9700	0
144	20240605	183100	3041734410	9700	9700	9700	9700	0
145	20240605	183000	3041734410	9700	9700	9700	9700	0
146	20240605	182900	3041734410	9700	9700	9700	9700	0
147	20240605	182800	3041734410	9700	9700	9700	9700	0
148	20240605	182700	3041734410	9700	9700	9700	9700	0
149	20240605	182600	3041734410	9700	9700	9700	9700	0
150	20240605	182500	3041734410	9700	9700	9700	9700	0
151	20240605	182400	3041734410	9700	9700	9700	9700	0
152	20240605	182300	3041734410	9700	9700	9700	9700	1756
153	20240605	182200	3041734410	9700	9700	9700	9700	0
154	20240605	182100	3041734410	9700	9700	9700	9700	0
155	20240605	182000	3041734410	9700	9700	9700	9700	0
156	20240605	181900	3041734410	9700	9700	9700	9700	0
157	20240605	181800	3041734410	9700	9700	9700	9700	0
158	20240605	181700	3041734410	9700	9700	9700	9700	0
159	20240605	181600	3041734410	9700	9700	9700	9700	0
160	20240605	181500	3041734410	9700	9700	9700	9700	0
161	20240605	181400	3041734410	9700	9700	9700	9700	0
162	20240605	181300	3041734410	9700	9700	9700	9700	0
163	20240605	181200	3041734410	9700	9700	9700	9700	0
164	20240605	181100	3041734410	9700	9700	9700	9700	0
165	20240605	181000	3041734410	9700	9700	9700	9700	0
166	20240605	180900	3041734410	9700	9700	9700	9700	0
167	20240605	180800	3041734410	9700	9700	9700	9700	0
168	20240605	180700	3041734410	9700	9700	9700	9700	0
169	20240605	180600	3041734410	9700	9700	9700	9700	0
170	20240605	180500	3041734410	9700	9700	9700	9700	0
171	20240605	180400	3041734410	9700	9700	9700	9700	0
172	20240605	180300	3041734410	9700	9700	9700	9700	0
173	20240605	180200	3041734410	9700	9700	9700	9700	0
174	20240605	180100	3041734410	9700	9700	9700	9700	0
175	20240605	180000	3041734410	9700	9700	9700	9700	0
176	20240605	175900	3041734410	9700	9700	9700	9700	0
177	20240605	175800	3041734410	9700	9700	9700	9700	0
178	20240605	175700	3041734410	9700	9700	9700	9700	0
179	20240605	175600	3041734410	9700	9700	9700	9700	0
180	20240605	175500	3041734410	9700	9700	9700	9700	0
181	20240605	175400	3041734410	9700	9700	9700	9700	0
182	20240605	175300	3041734410	9700	9700	9700	9700	1756
183	20240605	175200	3041734410	9700	9700	9700	9700	0
184	20240605	175100	3041734410	9700	9700	9700	9700	0
185	20240605	175000	3041734410	9700	9700	9700	9700	0
186	20240605	174900	3041734410	9700	9700	9700	9700	0
187	20240605	174800	3041734410	9700	9700	9700	9700	0
188	20240605	174700	3041734410	9700	9700	9700	9700	0
189	20240605	174600	3041734410	9700	9700	9700	9700	0
190	20240605	174500	3041734410	9700	9700	9700	9700	0
191	20240605	174400	3041734410	9700	9700	9700	9700	0
192	20240605	174300	3041734410	9700	9700	9700	9700	0
193	20240605	174200	3041734410	9700	9700	9700	9700	0
194	20240605	174100	3041734410	9700	9700	9700	9700	0
195	20240605	174000	3041734410	9700	9700	9700	9700	0
196	20240605	173900	3041734410	9700	9700	9700	9700	0
197	20240605	173800	3041734410	9700	9700	9700	9700	0
198	20240605	173700	3041734410	9700	9700	9700	9700	0
199	20240605	173600	3041734410	9700	9700	9700	9700	0
200	20240605	173500	3041734410	9700	9700	9700	9700	0
201	20240605	173400	3041734410	9700	9700	9700	9700	0
202	20240605	173300	3041734410	9700	9700	9700	9700	0
203	20240605	173200	3041734410	9700	9700	9700	9700	0
204	20240605	173100	3041734410	9700	9700	9700	9700	0
205	20240605	173000	3041734410	9700	9700	9700	9700	0
206	20240605	172900	3041734410	9700	9700	9700	9700	0
207	20240605	172800	3041734410	9700	9700	9700	9700	0
208	20240605	172700	3041734410	9700	9700	9700	9700	0
209	20240605	172600	3041734410	9700	9700	9700	9700	0
210	20240605	172500	3041734410	9700	9700	9700	9700	0
211	20240605	172400	3041734410	9700	9700	9700	9700	0
212	20240605	172300	3041734410	9700	9700	9700	9700	1756
213	20240605	172200	3041734410	9700	9700	9700	9700	0
214	20240605	172100	3041734410	9700	9700	9700	9700	0
215	20240605	172000	3041734410	9700	9700	9700	9700	0
216	20240605	171900	3041734410	9700	9700	9700	9700	0
217	20240605	171800	3041734410	9700	9700	9700	9700	0
218	20240605	171700	3041734410	9700	9700	9700	9700	0
219	20240605	171600	3041734410	9700	9700	9700	9700	0
220	20240605	171500	3041734410	9700	9700	9700	9700	0
221	20240605	171400	3041734410	9700	9700	9700	9700	0
222	20240605	171300	3041734410	9700	9700	9700	9700	0
223	20240605	171200	3041734410	9700	9700	9700	9700	0
224	20240605	171100	3041734410	9700	9700	9700	9700	0
225	20240605	171000	3041734410	9700	9700	9700	9700	0
226	20240605	170900	3041734410	9700	9700	9700	9700	0
227	20240605	170800	3041734410	9700	9700	9700	9700	0
228	20240605	170700	3041734410	9700	9700	9700	9700	0
229	20240605	170600	3041734410	9700	9700	9700	9700	0
230	20240605	170500	3041734410	9700	9700	9700	9700	0
231	20240605	170400	3041734410	9700	9700	9700	9700	0
232	20240605	170300	3041734410	9700	9700	9700	9700	0
233	20240605	170200	3041734410	9700	9700	9700	9700	0
234	20240605	170100	3041734410	9700	9700	9700	9700	0
235	20240605	170000	3041734410	9700	9700	9700	9700	0
236	20240605	165900	3041734410	9700	9700	9700	9700	0
237	20240605	165800	3041734410	9700	9700	9700	9700	0
238	20240605	165700	3041734410	9700	9700	9700	9700	0
239	20240605	165600	3041734410	9700	9700	9700	9700	0
240	20240605	165500	3041734410	9700	9700	9700	9700	0
241	20240605	165400	3041734410	9700	9700	9700	9700	0
242	20240605	165300	3041734410	9700	9700	9700	9700	1756
243	20240605	165200	3041734410	9700	9700	9700	9700	0
244	20240605	165100	3041734410	9700	9700	9700	9700	0
245	20240605	165000	3041734410	9700	9700	9700	9700	0
246	20240605	164900	3041734410	9700	9700	9700	9700	0
247	20240605	164800	3041734410	9700	9700	9700	9700	0
248	20240605	164700	3041734410	9700	9700	9700	9700	0
249	20240605	164600	3041734410	9700	9700	9700	9700	0
250	20240605	164500	3041734410	9700	9700	9700	9700	0
251	20240605	164400	3041734410	9700	9700	9700	9700	0
252	20240605	164300	3041734410	9700	9700	9700	9700	0
253	20240605	164200	3041734410	9700	9700	9700	9700	0
254	20240605	164100	3041734410	9700	9700	9700	9700	0
255	20240605	164000	3041734410	9700	9700	9700	9700	0
256	20240605	163900	3041734410	9700	9700	9700	9700	0
257	20240605	163800	3041734410	9700	9700	9700	9700	0
258	20240605	163700	3041734410	9700	9700	9700	9700	0
259	20240605	163600	3041734410	9700	9700	9700	9700	0
260	20240605	163500	3041734410	9700	9700	9700	9700	0
261	20240605	163400	3041734410	9700	9700	9700	9700	0
262	20240605	163300	3041734410	9700	9700	9700	9700	0
263	20240605	163200	3041734410	9700	9700	9700	9700	0
264	20240605	163100	3041734410	9700	9700	9700	9700	0
265	20240605	163000	3041734410	9700	9700	9700	9700	0
266	20240605	162900	3041734410	9700	9700	9700	9700	0
267	20240605	162800	3041734410	9700	9700	9700	9700	0
268	20240605	162700	3041734410	9700	9700	9700	9700	0
269	20240605	162600	3041734410	9700	9700	9700	9700	0
270	20240605	162500	3041734410	9700	9700	9700	9700	0
271	20240605	162400	3041734410	9700	9700	9700	9700	0
272	20240605	162300	3041734410	9700	9700	9700	9700	1756
273	20240605	162200	3041734410	9700	9700	9700	9700	0
274	20240605	162100	3041734410	9700	9700	9700	9700	0
275	20240605	162000	3041734410	9700	9700	9700	9700	0
276	20240605	161900	3041734410	9700	9700	9700	9700	0
277	20240605	161800	3041734410	9700	9700	9700	9700	0
278	20240605	161700	3041734410	9700	9700	9700	9700	0
279	20240605	161600	3041734410	9700	9700	9700	9700	0
280	20240605	161500	3041734410	9700	9700	9700	9700	0
281	20240605	161400	3041734410	9700	9700	9700	9700	0
282	20240605	161300	3041734410	9700	9700	9700	9700	0
283	20240605	161200	3041734410	9700	9700	9700	9700	0
284	20240605	161100	3041734410	9700	9700	9700	9700	0
285	20240605	161000	3041734410	9700	9700	9700	9700	0
286	20240605	160900	3041734410	9700	9700	9700	9700	0
287	20240605	160800	3041734410	9700	9700	9700	9700	0
288	20240605	160700	3041734410	9700	9700	9700	9700	0
289	20240605	160600	3041734410	9700	9700	9700	9700	0
290	20240605	160500	3041734410	9700	9700	9700	9700	0
291	20240605	160400	3041734410	9700	9700	9700	9700	0
292	20240605	160300	3041734410	9700	9700	9700	9700	0
293	20240605	160200	3041734410	9700	9700	9700	9700	0
294	20240605	160100	3041734410	9700	9700	9700	9700	0
295	20240605	160000	3041734410	9700	9700	9700	9700	0
296	20240605	155900	3041734410	9700	9700	9700	9700	0
297	20240605	155800	3041734410	9700	9700	9700	9700	0
298	20240605	155700	3041734410	9700	9700	9700	9700	0
299	20240605	155600	3041734410	9700	9700	9700	9700	0
300	20240605	155500	3041734410	9700	9700	9700	9700	0
301	20240605	155400	3041734410	9700	9700	9700	9700	0
302	20240605	155300	3041734410	9700	9700	9700	9700	1756
303	20240605	155200	3041734410	9700	9700	9700	9700	0
304	20240605	155100	3041734410	9700	9700	9700	9700	0
305	20240605	155000	3041734410	9700	9700	9700	9700	0
306	20240605	154900	3041734410	9700	9700	9700	9700	0
307	20240605	154800	3041734410	9700	9700	9700	9700	0
308	20240605	154700	3041734410	9700	9700	9700	9700	0
309	20240605	154600	3041734410	9700	9700	9700	9700	0
310	20240605	154500	3041734410	9700	9700	9700	9700	0
311	20240605	154400	3041734410	9700	9700	9700	9700	0
312	20240605	154300	3041734410	9700	9700	9700	9700	0
313	20240605	154200	3041734410	9700	9700	9700	9700	0
314	20240605	154100	3041734410	9700	9700	9700	9700	0
315	20240605	154000	3041734410	9700	9700	9700	9700	0
316	20240605	153900	3041734410	9700	9700	9700	9700	0
317	20240605	153800	3041734410	9700	9700	9700	9700	0
318	20240605	153700	3041734410	9700	9700	9700	9700	0
319	20240605	153600	3041734410	9700	9700	9700	9700	0
320	20240605	153500	3041734410	9700	9700	9700	9700	0
321	20240605	153400	3041734410	9700	9700	9700	9700	0
322	20240605	153300	3041734410	9700	9700	9700	9700	0
323	20240605	153200	3041734410	9700	9700	9700	9700	0
324	20240605	153100	3041734410	9700	9700	9700	9700	0
325	20240605	153000	3041734410	9700	9700	9700	9700	1756
326	20240605	152900	3024701210	9680	9680	9680	9680	0
327	20240605	152800	3024701210	9680	9680	9680	9680	0
328	20240605	152700	3024701210	9680	9680	9680	9680	0
329	20240605	152600	3024701210	9680	9680	9680	9680	0
330	20240605	152500	3024701210	9680	9680	9680	9680	0
331	20240605	152400	3024701210	9680	9680	9680	9680	0
332	20240605	152300	3024701210	9680	9680	9680	9680	0
333	20240605	152200	3024701210	9680	9680	9680	9680	0
334	20240605	152100	3024701210	9680	9680	9680	9680	0
335	20240605	152000	3024701210	9680	9680	9680	9680	0
336	20240605	151900	3024701210	9680	9680	9680	9640	117
337	20240605	151800	3023569560	9680	9680	9680	9680	1
338	20240605	151700	3023559880	9650	9670	9670	9640	478
339	20240605	151600	3018944420	9670	9690	9690	9670	494
340	20240605	151500	3014166990	9700	9680	9700	9680	1439
341	20240605	151400	3000212070	9680	9670	9680	9670	274
342	20240605	151300	2997562450	9670	9670	9670	9670	64
343	20240605	151200	2996943570	9670	9670	9670	9670	5
344	20240605	151100	2996895220	9690	9690	9690	9690	10
345	20240605	151000	2996798320	9700	9630	9700	9630	2
346	20240605	150900	2996778990	9700	9700	9700	9700	11
347	20240605	150800	2996672290	9610	9700	9700	9610	342
348	20240605	150700	2993363250	9710	9700	9710	9700	1121
349	20240605	150600	2982485920	9690	9690	9690	9690	162
350	20240605	150500	2980916140	9660	9650	9660	9600	2626
351	20240605	150400	2955570610	9650	9650	9650	9650	200
352	20240605	150300	2953640610	9660	9650	9660	9600	1158
353	20240605	150200	2942473650	9650	9650	9650	9600	299
354	20240605	150100	2939603060	9650	9640	9650	9600	3684
355	20240605	150000	2904191590	9650	9660	9660	9650	163
356	20240605	145900	2902618630	9660	9690	9690	9660	300
357	20240605	145800	2899719600	9690	9670	9690	9670	217
358	20240605	145700	2897621110	9690	9690	9700	9680	327
359	20240605	145600	2894453710	9700	9700	9700	9700	1
360	20240605	145500	2894444010	9690	9690	9690	9690	98
361	20240605	145400	2893494390	9690	9700	9700	9690	18
362	20240605	145300	2893319820	9700	9690	9700	9690	62
363	20240605	145200	2892718910	9680	9680	9680	9680	13
364	20240605	145100	2892593070	9690	9680	9690	9680	96
365	20240605	145000	2891663780	9680	9670	9680	9670	5
366	20240605	144900	2891615390	9670	9680	9680	9670	45
367	20240605	144800	2891180100	9690	9690	9690	9690	102
368	20240605	144700	2890191720	9700	9720	9730	9670	449
369	20240605	144600	2885845510	9710	9720	9730	9680	1150
370	20240605	144500	2874686740	9710	9690	9710	9690	188
371	20240605	144400	2872862950	9690	9660	9690	9660	698
372	20240605	144300	2866107660	9660	9650	9670	9640	566
373	20240605	144200	2860641790	9650	9650	9650	9650	2
374	20240605	144100	2860622490	9640	9640	9640	9640	300
375	20240605	144000	2857730490	9650	9640	9650	9640	295
376	20240605	143900	2854885500	9640	9610	9640	9610	42
377	20240605	143800	2854481850	9610	9610	9610	9610	53
378	20240605	143700	2853972520	9610	9580	9610	9580	47
379	20240605	143600	2853522230	9580	9580	9580	9580	0
380	20240605	143500	2853522230	9580	9580	9580	9580	0
381	20240605	143400	2853522230	9580	9590	9590	9580	519
382	20240605	143300	2848548930	9620	9620	9620	9620	0
383	20240605	143200	2848548930	9620	9610	9620	9610	67
384	20240605	143100	2847904890	9610	9610	9610	9610	0
385	20240605	143000	2847904890	9610	9610	9610	9610	10
386	20240605	142900	2847808790	9640	9640	9640	9640	0
387	20240605	142800	2847808790	9640	9610	9640	9590	251
388	20240605	142700	2845397170	9610	9610	9610	9610	3
389	20240605	142600	2845368340	9590	9590	9590	9590	1
390	20240605	142500	2845358750	9610	9610	9610	9610	0
391	20240605	142400	2845358750	9610	9610	9610	9610	0
392	20240605	142300	2845358750	9610	9610	9610	9610	1
393	20240605	142200	2845349140	9610	9610	9610	9610	0
394	20240605	142100	2845349140	9610	9610	9610	9610	0
395	20240605	142000	2845349140	9610	9610	9610	9590	3
396	20240605	141900	2845320330	9610	9590	9610	9590	4
397	20240605	141800	2845281950	9560	9580	9580	9560	195
398	20240605	141700	2843415120	9610	9610	9610	9610	10
399	20240605	141600	2843319020	9610	9610	9610	9610	1
400	20240605	141500	2843309410	9580	9610	9610	9580	8
401	20240605	141400	2843232560	9610	9610	9640	9610	6
402	20240605	141300	2843174870	9610	9610	9640	9610	5
403	20240605	141200	2843126760	9580	9610	9610	9580	95
404	20240605	141100	2842214820	9620	9620	9620	9610	3
405	20240605	141000	2842185970	9610	9620	9620	9610	152
406	20240605	140900	2840725230	9620	9620	9620	9620	1
407	20240605	140800	2840715610	9640	9640	9640	9640	2
408	20240605	140700	2840696330	9640	9610	9640	9610	108
409	20240605	140600	2839658390	9630	9630	9640	9630	10
410	20240605	140500	2839562060	9630	9630	9640	9630	22
411	20240605	140400	2839350140	9630	9630	9630	9630	74
412	20240605	140300	2838637520	9630	9630	9630	9630	3
413	20240605	140200	2838608630	9630	9630	9630	9630	22
414	20240605	140100	2838396770	9630	9630	9630	9630	1
415	20240605	140000	2838387140	9620	9620	9620	9620	9
416	20240605	135900	2838300560	9620	9620	9620	9620	6
417	20240605	135800	2838242840	9610	9610	9610	9610	123
418	20240605	135700	2837060810	9560	9610	9610	9560	102
419	20240605	135600	2836085640	9610	9590	9610	9590	3
420	20240605	135500	2836056830	9610	9590	9610	9590	3
421	20240605	135400	2836028040	9590	9590	9610	9590	7
422	20240605	135300	2835960890	9590	9590	9610	9590	5
423	20240605	135200	2835912900	9580	9550	9580	9550	1000
424	20240605	135100	2826341140	9570	9570	9570	9570	80
425	20240605	135000	2825575540	9540	9540	9540	9540	0
426	20240605	134900	2825575540	9540	9570	9570	9540	1065
427	20240605	134800	2815401320	9570	9560	9570	9560	12
428	20240605	134700	2815286570	9560	9560	9560	9560	1014
429	20240605	134600	2805592730	9560	9560	9560	9560	101
430	20240605	134500	2804627170	9560	9570	9570	9560	54
431	20240605	134400	2804110880	9560	9570	9570	9560	1424
432	20240605	134300	2790495670	9570	9580	9580	9570	60
433	20240605	134200	2789921450	9580	9600	9600	9580	32
434	20240605	134100	2789614730	9580	9590	9590	9580	106
435	20240605	134000	2788598990	9610	9610	9610	9610	4
436	20240605	133900	2788560550	9600	9630	9630	9600	2358
437	20240605	133800	2765913430	9630	9630	9630	9630	101
438	20240605	133700	2764940800	9620	9620	9620	9620	21
439	20240605	133600	2764738780	9630	9630	9630	9630	18
440	20240605	133500	2764565440	9630	9630	9630	9630	20
441	20240605	133400	2764372840	9630	9630	9630	9630	26
442	20240605	133300	2764122460	9630	9630	9630	9630	244
443	20240605	133200	2761772740	9630	9630	9630	9630	1
444	20240605	133100	2761763110	9630	9630	9630	9630	1
445	20240605	133000	2761753480	9610	9610	9610	9610	0
446	20240605	132900	2761753480	9610	9620	9620	9610	11
447	20240605	132800	2761647750	9610	9620	9620	9610	50
448	20240605	132700	2761166890	9620	9620	9620	9620	68
449	20240605	132600	2760512730	9620	9620	9620	9620	2
450	20240605	132500	2760493490	9630	9630	9630	9630	0
451	20240605	132400	2760493490	9630	9630	9630	9630	150
452	20240605	132300	2759048990	9630	9630	9630	9630	0
453	20240605	132200	2759048990	9630	9630	9630	9630	0
454	20240605	132100	2759048990	9630	9610	9630	9610	6
455	20240605	132000	2758991310	9610	9620	9630	9610	68
456	20240605	131900	2758337090	9620	9620	9620	9620	0
457	20240605	131800	2758337090	9620	9620	9620	9620	25
458	20240605	131700	2758096590	9620	9620	9620	9620	25
459	20240605	131600	2757856090	9630	9630	9630	9630	36
460	20240605	131500	2757509410	9620	9630	9630	9620	252
461	20240605	131400	2755085110	9630	9630	9630	9630	0
462	20240605	131300	2755085110	9630	9630	9630	9630	0
463	20240605	131200	2755085110	9630	9630	9630	9630	0
464	20240605	131100	2755085110	9630	9630	9630	9630	13
465	20240605	131000	2754959920	9630	9630	9630	9630	10
466	20240605	130900	2754863620	9620	9620	9620	9620	0
467	20240605	130800	2754863620	9620	9620	9620	9620	9
468	20240605	130700	2754777040	9620	9620	9620	9620	3
469	20240605	130600	2754748180	9650	9650	9650	9650	0
470	20240605	130500	2754748180	9650	9650	9650	9650	1
471	20240605	130400	2754738530	9690	9640	9690	9620	252
472	20240605	130300	2752313510	9640	9640	9650	9640	63
473	20240605	130200	2751706140	9660	9660	9660	9660	41
474	20240605	130100	2751310080	9660	9660	9660	9660	3
475	20240605	130000	2751281100	9670	9670	9670	9670	0
476	20240605	125900	2751281100	9670	9670	9670	9670	3
477	20240605	125800	2751252090	9670	9670	9670	9670	145
478	20240605	125700	2749849940	9640	9670	9670	9640	68
479	20240605	125600	2749194120	9650	9650	9650	9650	0
480	20240605	125500	2749194120	9650	9650	9650	9650	0
481	20240605	125400	2749194120	9650	9660	9660	9630	499
482	20240605	125300	2744377580	9660	9690	9690	9660	121
483	20240605	125200	2743208480	9720	9720	9720	9720	1
484	20240605	125100	2743198760	9690	9730	9730	9660	260
485	20240605	125000	2740679020	9740	9730	9740	9730	10
486	20240605	124900	2740581690	9730	9700	9730	9700	307
487	20240605	124800	2737596430	9730	9680	9730	9660	1832
488	20240605	124700	2719821810	9670	9650	9670	9650	44
489	20240605	124600	2719396990	9650	9650	9650	9650	1
490	20240605	124500	2719387340	9650	9650	9650	9650	6
491	20240605	124400	2719329440	9650	9650	9650	9650	0
492	20240605	124300	2719329440	9650	9650	9650	9650	0
493	20240605	124200	2719329440	9650	9650	9650	9650	11
494	20240605	124100	2719223290	9640	9640	9640	9640	0
495	20240605	124000	2719223290	9640	9640	9640	9640	220
496	20240605	123900	2717102490	9640	9680	9680	9640	346
497	20240605	123800	2713759840	9660	9650	9660	9650	97
498	20240605	123700	2712823500	9650	9630	9650	9630	875
499	20240605	123600	2704383420	9630	9610	9630	9610	793
500	20240605	123500	2696752080	9600	9600	9600	9600	170
501	20240605	123400	2695120080	9600	9610	9610	9600	135
502	20240605	123300	2693823230	9600	9600	9600	9600	109
503	20240605	123200	2692776830	9600	9590	9600	9590	453
504	20240605	123100	2688428280	9590	9560	9590	9560	413
505	20240605	123000	2684473200	9560	9580	9580	9560	464
506	20240605	122900	2680030360	9590	9580	9590	9580	154
507	20240605	122800	2678554690	9590	9590	9590	9590	236
508	20240605	122700	2676291450	9580	9580	9580	9580	70
509	20240605	122600	2675620850	9580	9580	9580	9580	40
510	20240605	122500	2675237650	9580	9580	9580	9580	2
511	20240605	122400	2675218490	9580	9580	9580	9580	118
512	20240605	122300	2674088050	9590	9590	9590	9590	35
513	20240605	122200	2673752400	9590	9600	9600	9580	479
514	20240605	122100	2669162030	9600	9600	9600	9600	6
515	20240605	122000	2669104430	9580	9580	9580	9580	0
516	20240605	121900	2669104430	9580	9580	9580	9580	1
517	20240605	121800	2669094850	9610	9610	9610	9610	1
518	20240605	121700	2669085240	9610	9610	9610	9610	101
519	20240605	121600	2668114630	9610	9610	9610	9610	2
520	20240605	121500	2668095410	9620	9580	9620	9580	7
521	20240605	121400	2668028130	9590	9570	9590	9570	91
522	20240605	121300	2667156000	9580	9580	9580	9580	0
523	20240605	121200	2667156000	9580	9580	9580	9580	0
524	20240605	121100	2667156000	9580	9580	9590	9530	126
525	20240605	121000	2665954090	9560	9580	9580	9530	805
526	20240605	120900	2658267220	9580	9570	9580	9570	16
527	20240605	120800	2658114070	9570	9560	9570	9560	35
528	20240605	120700	2657779140	9560	9530	9560	9530	20
529	20240605	120600	2657588240	9530	9530	9560	9530	445
530	20240605	120500	2653347270	9510	9580	9580	9510	3000
531	20240605	120400	2624718030	9580	9580	9580	9580	9
532	20240605	120300	2624631810	9560	9580	9580	9560	4
533	20240605	120200	2624593510	9580	9580	9580	9560	70
534	20240605	120100	2623924210	9580	9580	9590	9580	1297
535	20240605	120000	2611498940	9590	9590	9590	9590	51
536	20240605	115900	2611009850	9620	9590	9620	9590	136
537	20240605	115800	2609705560	9590	9590	9590	9580	65
538	20240605	115700	2609082720	9580	9590	9620	9580	551
539	20240605	115600	2603798990	9590	9610	9630	9590	1438
540	20240605	115500	2590001840	9610	9630	9640	9610	606
541	20240605	115400	2584177020	9610	9640	9640	9610	521
542	20240605	115300	2579169910	9640	9630	9640	9600	1636
543	20240605	115200	2563455120	9640	9640	9640	9640	1
544	20240605	115100	2563445480	9640	9640	9640	9630	19
545	20240605	115000	2563262480	9640	9640	9640	9640	104
546	20240605	114900	2562259920	9640	9640	9640	9640	11
547	20240605	114800	2562153880	9650	9650	9650	9640	33
548	20240605	114700	2561835530	9650	9650	9650	9650	1553
549	20240605	114600	2546849080	9650	9630	9650	9630	100
550	20240605	114500	2545885920	9600	9600	9600	9600	0
551	20240605	114400	2545885920	9600	9630	9630	9600	216
552	20240605	114300	2543811530	9660	9660	9660	9660	0
553	20240605	114200	2543811530	9660	9660	9660	9660	0
554	20240605	114100	2543811530	9660	9630	9660	9630	461
555	20240605	114000	2539367980	9650	9650	9650	9650	144
556	20240605	113900	2537978380	9660	9660	9660	9660	7
557	20240605	113800	2537910760	9670	9670	9670	9670	103
558	20240605	113700	2536914750	9680	9690	9690	9680	136
559	20240605	113600	2535597940	9690	9680	9690	9680	54
560	20240605	113500	2535074800	9680	9670	9680	9670	110
561	20240605	113400	2534010100	9670	9670	9670	9670	4
562	20240605	113300	2533971420	9680	9670	9680	9670	150
563	20240605	113200	2532520590	9670	9670	9670	9670	10
564	20240605	113100	2532423890	9670	9670	9670	9670	3
565	20240605	113000	2532394880	9670	9660	9670	9660	168
566	20240605	112900	2530771990	9660	9670	9680	9630	1788
567	20240605	112800	2513481450	9670	9630	9670	9620	959
568	20240605	112700	2504234460	9630	9620	9630	9620	142
569	20240605	112600	2502867210	9600	9580	9600	9580	157
570	20240605	112500	2501362810	9630	9590	9630	9580	861
571	20240605	112400	2493114050	9640	9590	9640	9590	27
572	20240605	112300	2492854900	9610	9610	9610	9590	223
573	20240605	112200	2490712910	9650	9670	9670	9650	141
574	20240605	112100	2489352180	9660	9660	9670	9660	61
575	20240605	112000	2488762900	9670	9630	9670	9630	306
576	20240605	111900	2485811530	9630	9610	9630	9610	88
577	20240605	111800	2484964330	9610	9630	9630	9610	82
578	20240605	111700	2484174690	9610	9580	9620	9580	1056
579	20240605	111600	2474046810	9550	9590	9590	9550	192
580	20240605	111500	2472213170	9590	9590	9590	9590	0
581	20240605	111400	2472213170	9590	9550	9590	9550	60
582	20240605	111300	2471638090	9550	9600	9600	9550	277
583	20240605	111200	2468992440	9600	9600	9600	9600	4
584	20240605	111100	2468954040	9620	9560	9620	9540	995
585	20240605	111000	2459445570	9610	9610	9620	9610	492
586	20240605	110900	2454717440	9560	9570	9630	9560	515
587	20240605	110800	2449789710	9570	9620	9640	9570	108
588	20240605	110700	2448750780	9620	9610	9620	9610	670
589	20240605	110600	2442309920	9610	9560	9610	9560	295
590	20240605	110500	2439480320	9580	9520	9580	9520	523
591	20240605	110400	2434478870	9510	9510	9510	9510	2
592	20240605	110300	2434459850	9500	9510	9580	9500	3833
593	20240605	110200	2398021470	9520	9570	9600	9520	1943
594	20240605	110100	2379484410	9560	9610	9610	9560	414
595	20240605	110000	2375518580	9610	9570	9610	9560	414
596	20240605	105900	2371557340	9570	9570	9580	9570	209
597	20240605	105800	2369557190	9620	9550	9640	9550	3319
598	20240605	105700	2337720430	9550	9570	9610	9550	2349
599	20240605	105600	2315261470	9580	9600	9630	9580	2143
600	20240605	105500	2294703680	9600	9630	9640	9600	1844
601	20240605	105400	2276963370	9630	9610	9680	9610	1165
602	20240605	105300	2265735250	9620	9700	9700	9600	420
603	20240605	105200	2261691990	9700	9640	9700	9600	2388
604	20240605	105100	2238641730	9650	9760	9760	9650	3395
605	20240605	105000	2205665850	9760	9730	9760	9700	5608
606	20240605	104900	2151041850	9730	9730	9780	9700	3612
607	20240605	104800	2115895520	9740	9720	9780	9700	8554
608	20240605	104700	2032597090	9720	9660	9720	9540	10354
609	20240605	104600	1932983490	9650	9790	9840	9650	17963
610	20240605	104500	1758067890	9770	10170	10320	9610	81783
611	20240605	104400	937953240	10190	10220	10220	10150	11733
612	20240605	104300	818152600	10250	10250	10250	10250	0
613	20240605	104200	818152600	10250	10100	10250	10000	20272
614	20240605	104100	612946220	10000	9520	10190	9520	28502
615	20240605	104000	330709230	9500	9510	9510	9500	113
616	20240605	103900	329635600	9500	9500	9500	9500	5
617	20240605	103800	329588100	9530	9530	9530	9530	321
618	20240605	103700	326528970	9530	9530	9530	9530	0
619	20240605	103600	326528970	9530	9530	9530	9490	131
620	20240605	103500	325281740	9530	9530	9530	9530	112
621	20240605	103400	324214380	9530	9530	9530	9530	70
622	20240605	103300	323547280	9530	9490	9530	9490	288
623	20240605	103200	320814110	9500	9500	9500	9500	40
624	20240605	103100	320434110	9530	9530	9530	9530	1
625	20240605	103000	320424580	9530	9500	9530	9490	11
626	20240605	102900	320320100	9490	9500	9500	9490	326
627	20240605	102800	317223790	9500	9500	9500	9500	51
628	20240605	102700	316739290	9500	9500	9500	9500	10
629	20240605	102600	316644290	9500	9500	9500	9500	395
630	20240605	102500	312891790	9500	9510	9510	9500	233
631	20240605	102400	310677560	9510	9510	9510	9510	193
632	20240605	102300	308842130	9510	9510	9510	9510	30
633	20240605	102200	308556830	9530	9510	9540	9510	426
634	20240605	102100	304503910	9510	9540	9540	9510	683
635	20240605	102000	298007350	9530	9500	9530	9500	140
636	20240605	101900	296673580	9500	9490	9500	9490	184
637	20240605	101800	294927280	9490	9500	9500	9490	52
638	20240605	101700	294433290	9500	9500	9510	9500	701
639	20240605	101600	287773110	9500	9500	9500	9500	162
640	20240605	101500	286234110	9510	9550	9550	9510	1171
641	20240605	101400	275090980	9550	9540	9550	9540	557
642	20240605	101300	269775380	9530	9500	9540	9500	748
643	20240605	101200	262644920	9510	9470	9510	9470	1916
644	20240605	101100	244453300	9470	9440	9470	9440	880
645	20240605	101000	236136200	9440	9400	9440	9400	1054
646	20240605	100900	226200710	9390	9390	9390	9390	50
647	20240605	100800	225731210	9390	9390	9390	9390	584
648	20240605	100700	220247450	9390	9390	9390	9390	41
649	20240605	100600	219862460	9390	9400	9400	9390	116
650	20240605	100500	218772070	9400	9410	9410	9400	363
651	20240605	100400	215358760	9430	9420	9430	9400	2001
652	20240605	100300	196545330	9430	9430	9430	9430	249
653	20240605	100200	194197260	9430	9370	9440	9370	975
654	20240605	100100	185028180	9380	9350	9380	9350	1234
655	20240605	100000	173465530	9310	9330	9350	9310	1231
656	20240605	095900	161980670	9340	9340	9340	9340	3
657	20240605	095800	161952650	9330	9370	9380	9330	504
658	20240605	095700	157235240	9370	9350	9370	9350	619
659	20240605	095600	151441600	9310	9320	9320	9310	117
660	20240605	095500	150352310	9360	9330	9370	9320	1699
661	20240605	095400	134495490	9320	9310	9320	9310	1403
662	20240605	095300	121421550	9310	9310	9310	9310	34
663	20240605	095200	121105010	9320	9310	9320	9310	10
664	20240605	095100	121011820	9320	9300	9320	9300	19
665	20240605	095000	120834920	9270	9270	9270	9270	424
666	20240605	094900	116904440	9320	9320	9320	9320	1
667	20240605	094800	116895120	9280	9320	9320	9280	122
668	20240605	094700	115762600	9320	9320	9320	9320	2
669	20240605	094600	115743960	9320	9320	9320	9320	2
670	20240605	094500	115725320	9320	9320	9320	9320	1
671	20240605	094400	115716000	9270	9270	9270	9270	119
672	20240605	094300	114612870	9220	9350	9350	9210	710
673	20240605	094200	108040280	9300	9280	9300	9280	469
674	20240605	094100	103678650	9300	9280	9300	9280	13
675	20240605	094000	103557990	9280	9200	9280	9190	2702
676	20240605	093900	78592310	9230	9200	9230	9200	823
677	20240605	093800	71020680	9200	9230	9230	9200	240
678	20240605	093700	68812590	9230	9210	9230	9200	569
679	20240605	093600	63572260	9230	9240	9240	9230	173
680	20240605	093500	61974820	9210	9210	9210	9210	5
681	20240605	093400	61928770	9240	9240	9240	9240	15
682	20240605	093300	61790170	9240	9240	9240	9240	0
683	20240605	093200	61790170	9240	9240	9240	9240	318
684	20240605	093100	58851850	9240	9240	9240	9240	70
685	20240605	093000	58205050	9230	9230	9230	9230	15
686	20240605	092900	58066600	9240	9250	9250	9200	213
687	20240605	092800	56104900	9250	9210	9250	9210	242
688	20240605	092700	53876040	9210	9210	9210	9210	264
689	20240605	092600	51444600	9210	9210	9210	9210	15
690	20240605	092500	51306450	9200	9230	9230	9200	248
691	20240605	092400	49024520	9230	9230	9250	9220	49
692	20240605	092300	48572470	9250	9250	9250	9250	15
693	20240605	092200	48433720	9250	9240	9250	9240	3
694	20240605	092100	48405980	9250	9220	9250	9220	519
695	20240605	092000	43620720	9220	9220	9220	9210	254
696	20240605	091900	41280920	9220	9220	9220	9220	5
697	20240605	091800	41234820	9220	9220	9220	9210	54
698	20240605	091700	40737450	9220	9220	9250	9220	112
699	20240605	091600	39701930	9250	9250	9250	9190	132
700	20240605	091500	38486750	9210	9190	9210	9190	587
701	20240605	091400	33092200	9200	9190	9260	9190	111
702	20240605	091300	32071040	9190	9190	9190	9190	0
703	20240605	091200	32071040	9190	9190	9200	9190	577
704	20240605	091100	26767910	9190	9190	9190	9190	539
705	20240605	091000	21814500	9180	9260	9260	9180	186
706	20240605	090900	20106300	9220	9220	9220	9220	500
707	20240605	090800	15496300	9260	9260	9260	9160	518
708	20240605	090700	10728510	9260	9260	9260	9260	1
709	20240605	090600	10719250	9220	9230	9230	9220	40
710	20240605	090500	10350400	9260	9240	9270	9220	268
711	20240605	090400	7870030	9270	9280	9280	9270	40
712	20240605	090300	7499130	9280	9280	9280	9280	600
713	20240605	090200	1931130	9280	9280	9280	9280	57
714	20240605	090100	1402170	9240	9360	9360	9240	94
715	20240605	090000	531240	9320	9320	9320	9320	57