KissMeData/029480/min/candle-20240605.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240605	191300	9461705240	4985	4985	4985	4985	14886
3	20240605	191200	9461705240	4985	4985	4985	4985	0
4	20240605	191100	9461705240	4985	4985	4985	4985	0
5	20240605	191000	9461705240	4985	4985	4985	4985	0
6	20240605	190900	9461705240	4985	4985	4985	4985	0
7	20240605	190800	9461705240	4985	4985	4985	4985	0
8	20240605	190700	9461705240	4985	4985	4985	4985	0
9	20240605	190600	9461705240	4985	4985	4985	4985	0
10	20240605	190500	9461705240	4985	4985	4985	4985	0
11	20240605	190400	9461705240	4985	4985	4985	4985	0
12	20240605	190300	9461705240	4985	4985	4985	4985	0
13	20240605	190200	9461705240	4985	4985	4985	4985	0
14	20240605	190100	9461705240	4985	4985	4985	4985	0
15	20240605	190000	9461705240	4985	4985	4985	4985	0
16	20240605	185900	9461705240	4985	4985	4985	4985	0
17	20240605	185800	9461705240	4985	4985	4985	4985	0
18	20240605	185700	9461705240	4985	4985	4985	4985	0
19	20240605	185600	9461705240	4985	4985	4985	4985	0
20	20240605	185500	9461705240	4985	4985	4985	4985	0
21	20240605	185400	9461705240	4985	4985	4985	4985	0
22	20240605	185300	9461705240	4985	4985	4985	4985	0
23	20240605	185200	9461705240	4985	4985	4985	4985	0
24	20240605	185100	9461705240	4985	4985	4985	4985	0
25	20240605	185000	9461705240	4985	4985	4985	4985	0
26	20240605	184900	9461705240	4985	4985	4985	4985	0
27	20240605	184800	9461705240	4985	4985	4985	4985	0
28	20240605	184700	9461705240	4985	4985	4985	4985	0
29	20240605	184600	9461705240	4985	4985	4985	4985	0
30	20240605	184500	9461705240	4985	4985	4985	4985	0
31	20240605	184400	9461705240	4985	4985	4985	4985	0
32	20240605	184300	9461705240	4985	4985	4985	4985	14886
33	20240605	184200	9461705240	4985	4985	4985	4985	0
34	20240605	184100	9461705240	4985	4985	4985	4985	0
35	20240605	184000	9461705240	4985	4985	4985	4985	0
36	20240605	183900	9461705240	4985	4985	4985	4985	0
37	20240605	183800	9461705240	4985	4985	4985	4985	0
38	20240605	183700	9461705240	4985	4985	4985	4985	0
39	20240605	183600	9461705240	4985	4985	4985	4985	0
40	20240605	183500	9461705240	4985	4985	4985	4985	0
41	20240605	183400	9461705240	4985	4985	4985	4985	0
42	20240605	183300	9461705240	4985	4985	4985	4985	0
43	20240605	183200	9461705240	4985	4985	4985	4985	0
44	20240605	183100	9461705240	4985	4985	4985	4985	0
45	20240605	183000	9461705240	4985	4985	4985	4985	0
46	20240605	182900	9461705240	4985	4985	4985	4985	0
47	20240605	182800	9461705240	4985	4985	4985	4985	0
48	20240605	182700	9461705240	4985	4985	4985	4985	0
49	20240605	182600	9461705240	4985	4985	4985	4985	0
50	20240605	182500	9461705240	4985	4985	4985	4985	0
51	20240605	182400	9461705240	4985	4985	4985	4985	0
52	20240605	182300	9461705240	4985	4985	4985	4985	0
53	20240605	182200	9461705240	4985	4985	4985	4985	0
54	20240605	182100	9461705240	4985	4985	4985	4985	0
55	20240605	182000	9461705240	4985	4985	4985	4985	0
56	20240605	181900	9461705240	4985	4985	4985	4985	0
57	20240605	181800	9461705240	4985	4985	4985	4985	0
58	20240605	181700	9461705240	4985	4985	4985	4985	0
59	20240605	181600	9461705240	4985	4985	4985	4985	0
60	20240605	181500	9461705240	4985	4985	4985	4985	0
61	20240605	181400	9461705240	4985	4985	4985	4985	0
62	20240605	181300	9461705240	4985	4985	4985	4985	14886
63	20240605	181200	9461705240	4985	4985	4985	4985	0
64	20240605	181100	9461705240	4985	4985	4985	4985	0
65	20240605	181000	9461705240	4985	4985	4985	4985	0
66	20240605	180900	9461705240	4985	4985	4985	4985	0
67	20240605	180800	9461705240	4985	4985	4985	4985	0
68	20240605	180700	9461705240	4985	4985	4985	4985	0
69	20240605	180600	9461705240	4985	4985	4985	4985	0
70	20240605	180500	9461705240	4985	4985	4985	4985	0
71	20240605	180400	9461705240	4985	4985	4985	4985	0
72	20240605	180300	9461705240	4985	4985	4985	4985	0
73	20240605	180200	9461705240	4985	4985	4985	4985	0
74	20240605	180100	9461705240	4985	4985	4985	4985	0
75	20240605	180000	9461705240	4985	4985	4985	4985	0
76	20240605	175900	9461705240	4985	4985	4985	4985	0
77	20240605	175800	9461705240	4985	4985	4985	4985	0
78	20240605	175700	9461705240	4985	4985	4985	4985	0
79	20240605	175600	9461705240	4985	4985	4985	4985	0
80	20240605	175500	9461705240	4985	4985	4985	4985	0
81	20240605	175400	9461705240	4985	4985	4985	4985	0
82	20240605	175300	9461705240	4985	4985	4985	4985	0
83	20240605	175200	9461705240	4985	4985	4985	4985	0
84	20240605	175100	9461705240	4985	4985	4985	4985	0
85	20240605	175000	9461705240	4985	4985	4985	4985	0
86	20240605	174900	9461705240	4985	4985	4985	4985	0
87	20240605	174800	9461705240	4985	4985	4985	4985	0
88	20240605	174700	9461705240	4985	4985	4985	4985	0
89	20240605	174600	9461705240	4985	4985	4985	4985	0
90	20240605	174500	9461705240	4985	4985	4985	4985	0
91	20240605	174400	9461705240	4985	4985	4985	4985	0
92	20240605	174300	9461705240	4985	4985	4985	4985	14886
93	20240605	174200	9461705240	4985	4985	4985	4985	0
94	20240605	174100	9461705240	4985	4985	4985	4985	0
95	20240605	174000	9461705240	4985	4985	4985	4985	0
96	20240605	173900	9461705240	4985	4985	4985	4985	0
97	20240605	173800	9461705240	4985	4985	4985	4985	0
98	20240605	173700	9461705240	4985	4985	4985	4985	0
99	20240605	173600	9461705240	4985	4985	4985	4985	0
100	20240605	173500	9461705240	4985	4985	4985	4985	0
101	20240605	173400	9461705240	4985	4985	4985	4985	0
102	20240605	173300	9461705240	4985	4985	4985	4985	0
103	20240605	173200	9461705240	4985	4985	4985	4985	0
104	20240605	173100	9461705240	4985	4985	4985	4985	0
105	20240605	173000	9461705240	4985	4985	4985	4985	0
106	20240605	172900	9461705240	4985	4985	4985	4985	0
107	20240605	172800	9461705240	4985	4985	4985	4985	0
108	20240605	172700	9461705240	4985	4985	4985	4985	0
109	20240605	172600	9461705240	4985	4985	4985	4985	0
110	20240605	172500	9461705240	4985	4985	4985	4985	0
111	20240605	172400	9461705240	4985	4985	4985	4985	0
112	20240605	172300	9461705240	4985	4985	4985	4985	0
113	20240605	172200	9461705240	4985	4985	4985	4985	0
114	20240605	172100	9461705240	4985	4985	4985	4985	0
115	20240605	172000	9461705240	4985	4985	4985	4985	0
116	20240605	171900	9461705240	4985	4985	4985	4985	0
117	20240605	171800	9461705240	4985	4985	4985	4985	0
118	20240605	171700	9461705240	4985	4985	4985	4985	0
119	20240605	171600	9461705240	4985	4985	4985	4985	0
120	20240605	171500	9461705240	4985	4985	4985	4985	0
121	20240605	171400	9461705240	4985	4985	4985	4985	0
122	20240605	171300	9461705240	4985	4985	4985	4985	14886
123	20240605	171200	9461705240	4985	4985	4985	4985	0
124	20240605	171100	9461705240	4985	4985	4985	4985	0
125	20240605	171000	9461705240	4985	4985	4985	4985	0
126	20240605	170900	9461705240	4985	4985	4985	4985	0
127	20240605	170800	9461705240	4985	4985	4985	4985	0
128	20240605	170700	9461705240	4985	4985	4985	4985	0
129	20240605	170600	9461705240	4985	4985	4985	4985	0
130	20240605	170500	9461705240	4985	4985	4985	4985	0
131	20240605	170400	9461705240	4985	4985	4985	4985	0
132	20240605	170300	9461705240	4985	4985	4985	4985	0
133	20240605	170200	9461705240	4985	4985	4985	4985	0
134	20240605	170100	9461705240	4985	4985	4985	4985	0
135	20240605	170000	9461705240	4985	4985	4985	4985	0
136	20240605	165900	9461705240	4985	4985	4985	4985	0
137	20240605	165800	9461705240	4985	4985	4985	4985	0
138	20240605	165700	9461705240	4985	4985	4985	4985	0
139	20240605	165600	9461705240	4985	4985	4985	4985	0
140	20240605	165500	9461705240	4985	4985	4985	4985	0
141	20240605	165400	9461705240	4985	4985	4985	4985	0
142	20240605	165300	9461705240	4985	4985	4985	4985	0
143	20240605	165200	9461705240	4985	4985	4985	4985	0
144	20240605	165100	9461705240	4985	4985	4985	4985	0
145	20240605	165000	9461705240	4985	4985	4985	4985	0
146	20240605	164900	9461705240	4985	4985	4985	4985	0
147	20240605	164800	9461705240	4985	4985	4985	4985	0
148	20240605	164700	9461705240	4985	4985	4985	4985	0
149	20240605	164600	9461705240	4985	4985	4985	4985	0
150	20240605	164500	9461705240	4985	4985	4985	4985	0
151	20240605	164400	9461705240	4985	4985	4985	4985	0
152	20240605	164300	9461705240	4985	4985	4985	4985	14886
153	20240605	164200	9461705240	4985	4985	4985	4985	0
154	20240605	164100	9461705240	4985	4985	4985	4985	0
155	20240605	164000	9461705240	4985	4985	4985	4985	0
156	20240605	163900	9461705240	4985	4985	4985	4985	0
157	20240605	163800	9461705240	4985	4985	4985	4985	0
158	20240605	163700	9461705240	4985	4985	4985	4985	0
159	20240605	163600	9461705240	4985	4985	4985	4985	0
160	20240605	163500	9461705240	4985	4985	4985	4985	0
161	20240605	163400	9461705240	4985	4985	4985	4985	0
162	20240605	163300	9461705240	4985	4985	4985	4985	0
163	20240605	163200	9461705240	4985	4985	4985	4985	0
164	20240605	163100	9461705240	4985	4985	4985	4985	0
165	20240605	163000	9461705240	4985	4985	4985	4985	0
166	20240605	162900	9461705240	4985	4985	4985	4985	0
167	20240605	162800	9461705240	4985	4985	4985	4985	0
168	20240605	162700	9461705240	4985	4985	4985	4985	0
169	20240605	162600	9461705240	4985	4985	4985	4985	0
170	20240605	162500	9461705240	4985	4985	4985	4985	0
171	20240605	162400	9461705240	4985	4985	4985	4985	0
172	20240605	162300	9461705240	4985	4985	4985	4985	0
173	20240605	162200	9461705240	4985	4985	4985	4985	0
174	20240605	162100	9461705240	4985	4985	4985	4985	0
175	20240605	162000	9461705240	4985	4985	4985	4985	0
176	20240605	161900	9461705240	4985	4985	4985	4985	0
177	20240605	161800	9461705240	4985	4985	4985	4985	0
178	20240605	161700	9461705240	4985	4985	4985	4985	0
179	20240605	161600	9461705240	4985	4985	4985	4985	0
180	20240605	161500	9461705240	4985	4985	4985	4985	0
181	20240605	161400	9461705240	4985	4985	4985	4985	0
182	20240605	161300	9461705240	4985	4985	4985	4985	14886
183	20240605	161200	9461705240	4985	4985	4985	4985	0
184	20240605	161100	9461705240	4985	4985	4985	4985	0
185	20240605	161000	9461705240	4985	4985	4985	4985	0
186	20240605	160900	9461705240	4985	4985	4985	4985	0
187	20240605	160800	9461705240	4985	4985	4985	4985	0
188	20240605	160700	9461705240	4985	4985	4985	4985	0
189	20240605	160600	9461705240	4985	4985	4985	4985	0
190	20240605	160500	9461705240	4985	4985	4985	4985	0
191	20240605	160400	9461705240	4985	4985	4985	4985	0
192	20240605	160300	9461705240	4985	4985	4985	4985	0
193	20240605	160200	9461705240	4985	4985	4985	4985	0
194	20240605	160100	9461705240	4985	4985	4985	4985	0
195	20240605	160000	9461705240	4985	4985	4985	4985	0
196	20240605	155900	9461705240	4985	4985	4985	4985	0
197	20240605	155800	9461705240	4985	4985	4985	4985	0
198	20240605	155700	9461705240	4985	4985	4985	4985	0
199	20240605	155600	9461705240	4985	4985	4985	4985	0
200	20240605	155500	9461705240	4985	4985	4985	4985	0
201	20240605	155400	9461705240	4985	4985	4985	4985	0
202	20240605	155300	9461705240	4985	4985	4985	4985	0
203	20240605	155200	9461705240	4985	4985	4985	4985	0
204	20240605	155100	9461705240	4985	4985	4985	4985	0
205	20240605	155000	9461705240	4985	4985	4985	4985	0
206	20240605	154900	9461705240	4985	4985	4985	4985	0
207	20240605	154800	9461705240	4985	4985	4985	4985	0
208	20240605	154700	9461705240	4985	4985	4985	4985	0
209	20240605	154600	9461705240	4985	4985	4985	4985	0
210	20240605	154500	9461705240	4985	4985	4985	4985	0
211	20240605	154400	9461705240	4985	4985	4985	4985	0
212	20240605	154300	9461705240	4985	4985	4985	4985	14886
213	20240605	154200	9461705240	4985	4985	4985	4985	0
214	20240605	154100	9461705240	4985	4985	4985	4985	0
215	20240605	154000	9461705240	4985	4985	4985	4985	0
216	20240605	153900	9461705240	4985	4985	4985	4985	0
217	20240605	153800	9461705240	4985	4985	4985	4985	0
218	20240605	153700	9461705240	4985	4985	4985	4985	0
219	20240605	153600	9461705240	4985	4985	4985	4985	0
220	20240605	153500	9461705240	4985	4985	4985	4985	0
221	20240605	153400	9461705240	4985	4985	4985	4985	0
222	20240605	153300	9461705240	4985	4985	4985	4985	0
223	20240605	153200	9461705240	4985	4985	4985	4985	0
224	20240605	153100	9461705240	4985	4985	4985	4985	0
225	20240605	153000	9461705240	4985	4985	4985	4985	14886
226	20240605	152900	9387498530	4985	4985	4985	4985	0
227	20240605	152800	9387498530	4985	4985	4985	4985	0
228	20240605	152700	9387498530	4985	4985	4985	4985	0
229	20240605	152600	9387498530	4985	4985	4985	4985	0
230	20240605	152500	9387498530	4985	4985	4985	4985	0
231	20240605	152400	9387498530	4985	4985	4985	4985	0
232	20240605	152300	9387498530	4985	4985	4985	4985	0
233	20240605	152200	9387498530	4985	4985	4985	4985	0
234	20240605	152100	9387498530	4985	4985	4985	4985	0
235	20240605	152000	9387498530	4985	4985	4985	4985	0
236	20240605	151900	9387498530	4985	4995	5000	4985	3986
237	20240605	151800	9367604070	5000	5010	5010	5000	6346
238	20240605	151700	9335846360	5000	5000	5020	4995	8070
239	20240605	151600	9295490190	5000	5000	5000	4995	4300
240	20240605	151500	9273991385	4995	5010	5010	4995	866
241	20240605	151400	9269660380	5000	4995	5000	4995	417
242	20240605	151300	9267577330	4995	5010	5010	4995	5428
243	20240605	151200	9240450385	5010	5020	5020	5010	1560
244	20240605	151100	9232632025	5030	5030	5030	5020	523
245	20240605	151000	9230005615	5030	5040	5040	5030	5605
246	20240605	150900	9201809315	5040	5010	5040	5010	7892
247	20240605	150800	9162084995	5040	5010	5040	5010	1151
248	20240605	150700	9156313165	5010	5030	5040	5010	3758
249	20240605	150600	9137408545	5030	5010	5030	5010	2559
250	20240605	150500	9124580425	5020	4990	5030	4990	5170
251	20240605	150400	9098686595	4990	4990	4995	4990	1061
252	20240605	150300	9093390900	4990	4995	5000	4990	304
253	20240605	150200	9091872965	5010	5000	5010	4990	588
254	20240605	150100	9088933595	4990	5020	5020	4990	2422
255	20240605	150000	9076801855	5020	4980	5020	4980	4855
256	20240605	145900	9052502155	4980	4965	4990	4960	1951
257	20240605	145800	9042793810	4965	4950	4975	4940	7711
258	20240605	145700	9004573740	4950	4970	4970	4950	14005
259	20240605	145600	8935173140	4970	4990	4990	4970	12064
260	20240605	145500	8875088135	4990	5010	5010	4990	6059
261	20240605	145400	8844808015	5010	5020	5020	5010	354
262	20240605	145300	8843031275	5020	5010	5020	5010	370
263	20240605	145200	8841176205	5000	5000	5000	5000	556
264	20240605	145100	8838396205	5000	4995	5010	4995	3433
265	20240605	145000	8821233685	4995	5030	5030	4990	22727
266	20240605	144900	8707693080	5000	5030	5030	5000	2958
267	20240605	144800	8692848960	5050	5040	5050	5030	3498
268	20240605	144700	8675253160	5030	5040	5040	5030	2300
269	20240605	144600	8663681410	5040	5040	5040	5030	1025
270	20240605	144500	8658515420	5030	5020	5030	5010	6733
271	20240605	144400	8624662000	5010	5010	5020	5000	11085
272	20240605	144300	8569229010	5010	5000	5010	5000	1527
273	20240605	144200	8561583750	5000	5030	5030	5000	8458
274	20240605	144100	8519156750	5030	5040	5040	5030	583
275	20240605	144000	8516224190	5040	5050	5050	5030	438
276	20240605	143900	8514016550	5050	5030	5050	5030	375
277	20240605	143800	8512126550	5030	5030	5040	5030	171
278	20240605	143700	8511266390	5040	5040	5050	5030	680
279	20240605	143600	8507839200	5060	5040	5060	5030	572
280	20240605	143500	8504956450	5040	5050	5060	5040	727
281	20240605	143400	8501284610	5040	5040	5050	5040	3476
282	20240605	143300	8483763370	5040	5060	5060	5040	3211
283	20240605	143200	8467545110	5050	5060	5060	5050	652
284	20240605	143100	8464246180	5050	5070	5070	5050	534
285	20240605	143000	8461539730	5080	5040	5080	5030	1112
286	20240605	142900	8455917660	5040	5050	5050	5030	711
287	20240605	142800	8452334170	5030	5030	5050	5030	269
288	20240605	142700	8450979940	5030	5040	5040	5030	2294
289	20240605	142600	8439422990	5050	5040	5050	5030	2224
290	20240605	142500	8428202980	5050	5040	5050	5040	181
291	20240605	142400	8427290490	5050	5030	5050	5020	906
292	20240605	142300	8422738230	5030	5020	5040	5010	722
293	20240605	142200	8419116990	5040	5040	5040	5040	520
294	20240605	142100	8416496190	5020	5030	5050	5000	14225
295	20240605	142000	8345214840	5020	5050	5050	5020	1819
296	20240605	141900	8336050840	5050	5060	5070	5050	4
297	20240605	141800	8336030610	5050	5050	5050	5050	501
298	20240605	141700	8333500560	5050	5050	5050	5040	3184
299	20240605	141600	8317431500	5050	5060	5070	5020	2795
300	20240605	141500	8303330490	5060	5060	5060	5060	143
301	20240605	141400	8302606910	5060	5070	5080	5060	1594
302	20240605	141300	8294526390	5070	5100	5100	5070	6218
303	20240605	141200	8262878700	5100	5110	5110	5100	40
304	20240605	141100	8262674310	5100	5120	5120	5100	2838
305	20240605	141000	8248183620	5110	5120	5120	5110	151
306	20240605	140900	8247411510	5120	5130	5130	5120	776
307	20240605	140800	8243438160	5120	5140	5140	5120	1947
308	20240605	140700	8233452760	5130	5130	5140	5130	622
309	20240605	140600	8230255900	5130	5130	5130	5130	107
310	20240605	140500	8229706990	5140	5130	5140	5130	1348
311	20240605	140400	8222782270	5130	5110	5130	5110	2102
312	20240605	140300	8212028640	5100	5110	5110	5100	524
313	20240605	140200	8209356040	5100	5090	5110	5090	1357
314	20240605	140100	8202440240	5090	5090	5090	5090	861
315	20240605	140000	8198057750	5090	5080	5090	5080	1250
316	20240605	135900	8191698590	5080	5080	5090	5080	77
317	20240605	135800	8191307030	5090	5090	5100	5090	553
318	20240605	135700	8188492140	5100	5100	5100	5100	174
319	20240605	135600	8187604740	5090	5090	5090	5080	1657
320	20240605	135500	8179176290	5090	5100	5100	5090	1570
321	20240605	135400	8171183280	5080	5080	5080	5080	1
322	20240605	135300	8171178200	5070	5090	5090	5070	713
323	20240605	135200	8167553620	5090	5090	5090	5080	1331
324	20240605	135100	8160783190	5090	5050	5100	5050	5819
325	20240605	135000	8131206260	5060	5050	5060	5050	125
326	20240605	134900	8130574500	5060	5050	5060	5040	1141
327	20240605	134800	8124805340	5030	5050	5050	5030	741
328	20240605	134700	8121071670	5030	5040	5050	5030	829
329	20240605	134600	8116890740	5030	5050	5050	5020	39
330	20240605	134500	8116694030	5020	5020	5040	5010	4459
331	20240605	134400	8094316190	5020	5020	5030	5020	436
332	20240605	134300	8092127430	5020	5030	5030	5020	445
333	20240605	134200	8089890100	5020	5040	5040	5020	116
334	20240605	134100	8089305610	5020	5030	5040	5000	4120
335	20240605	134000	8068660880	5020	5040	5040	5020	1262
336	20240605	133900	8062301810	5020	5030	5040	5020	2275
337	20240605	133800	8050839100	5030	5020	5030	4995	2739
338	20240605	133700	8037117660	5020	5030	5030	4995	31898
339	20240605	133600	7877555740	5030	5040	5050	5030	1672
340	20240605	133500	7869125630	5040	5070	5070	5020	8456
341	20240605	133400	7826593760	5060	5040	5060	5040	3024
342	20240605	133300	7811296430	5030	5030	5050	5030	2248
343	20240605	133200	7799978210	5030	5050	5050	5030	1140
344	20240605	133100	7794230040	5050	5060	5070	5050	558
345	20240605	133000	7791406570	5060	5050	5070	5050	2014
346	20240605	132900	7781232810	5030	5070	5080	5000	18884
347	20240605	132800	7686577490	5070	5040	5090	5030	14454
348	20240605	132700	7613482730	5030	5020	5040	5010	11704
349	20240605	132600	7554668270	5040	5070	5070	5030	20339
350	20240605	132500	7452070100	5060	5060	5070	5060	1216
351	20240605	132400	7445914080	5060	5060	5070	5060	4622
352	20240605	132300	7422524760	5060	5070	5070	5060	298
353	20240605	132200	7421016860	5060	5060	5070	5060	741
354	20240605	132100	7417265030	5070	5080	5080	5060	3542
355	20240605	132000	7399305070	5080	5090	5090	5080	844
356	20240605	131900	7395016710	5090	5090	5100	5070	4785
357	20240605	131800	7370671070	5100	5090	5100	5090	3983
358	20240605	131700	7350397590	5080	5080	5090	5080	417
359	20240605	131600	7348277750	5080	5090	5090	5080	8581
360	20240605	131500	7304664650	5090	5140	5140	5090	28584
361	20240605	131400	7158801100	5120	5120	5140	5120	3222
362	20240605	131300	7142273590	5130	5130	5130	5120	366
363	20240605	131200	7140399600	5120	5120	5120	5120	10
364	20240605	131100	7140348400	5120	5130	5140	5120	1007
365	20240605	131000	7135185030	5120	5110	5130	5110	582
366	20240605	130900	7132206180	5110	5120	5120	5110	2658
367	20240605	130800	7118600400	5110	5110	5120	5100	2473
368	20240605	130700	7105984360	5110	5110	5120	5100	1042
369	20240605	130600	7100665030	5120	5110	5120	5100	1768
370	20240605	130500	7091633960	5110	5110	5120	5110	5849
371	20240605	130400	7061744470	5110	5130	5130	5110	2137
372	20240605	130300	7050816170	5130	5130	5130	5120	511
373	20240605	130200	7048194750	5130	5120	5130	5110	983
374	20240605	130100	7043161420	5120	5120	5120	5120	675
375	20240605	130000	7039705420	5110	5120	5130	5110	704
376	20240605	125900	7036107730	5110	5120	5120	5110	2416
377	20240605	125800	7023738330	5130	5130	5130	5120	29
378	20240605	125700	7023589740	5130	5120	5130	5120	271
379	20240605	125600	7022201800	5110	5110	5120	5110	656
380	20240605	125500	7018846470	5110	5110	5110	5100	2823
381	20240605	125400	7004428350	5120	5110	5170	5110	3149
382	20240605	125300	6988327190	5110	5100	5110	5100	2542
383	20240605	125200	6975362460	5100	5110	5110	5100	10015
384	20240605	125100	6924196510	5120	5120	5120	5110	10283
385	20240605	125000	6871610720	5120	5120	5130	5120	1118
386	20240605	124900	6865881560	5140	5130	5140	5120	3055
387	20240605	124800	6850212960	5130	5120	5130	5120	2420
388	20240605	124700	6837812540	5120	5120	5160	5110	3220
389	20240605	124600	6821271360	5120	5120	5120	5110	2110
390	20240605	124500	6810473060	5130	5130	5130	5110	26341
391	20240605	124400	6675567750	5140	5150	5150	5140	28328
392	20240605	124300	6529694470	5160	5160	5160	5160	3260
393	20240605	124200	6512872870	5160	5170	5170	5160	2081
394	20240605	124100	6502132500	5160	5160	5160	5160	48
395	20240605	124000	6501884820	5170	5160	5170	5160	20
396	20240605	123900	6501781600	5160	5180	5180	5160	20
397	20240605	123800	6501678360	5160	5160	5160	5160	18
398	20240605	123700	6501585480	5150	5170	5200	5150	10702
399	20240605	123600	6446008490	5160	5150	5160	5150	182
400	20240605	123500	6445070560	5150	5150	5150	5150	1110
401	20240605	123400	6439354060	5150	5160	5160	5150	643
402	20240605	123300	6436036910	5170	5160	5170	5160	20
403	20240605	123200	6435933700	5150	5160	5160	5150	505
404	20240605	123100	6433330400	5160	5160	5160	5150	819
405	20240605	123000	6429109670	5170	5150	5170	5150	625
406	20240605	122900	6425885830	5150	5150	5150	5150	201
407	20240605	122800	6424850680	5150	5160	5160	5150	340
408	20240605	122700	6423099200	5160	5160	5160	5160	954
409	20240605	122600	6418176560	5170	5170	5170	5170	404
410	20240605	122500	6416087880	5170	5170	5170	5170	1775
411	20240605	122400	6406911130	5170	5180	5180	5170	894
412	20240605	122300	6402289110	5180	5170	5180	5170	462
413	20240605	122200	6399900410	5170	5180	5180	5170	262
414	20240605	122100	6398543260	5180	5190	5190	5180	523
415	20240605	122000	6395833970	5190	5180	5190	5180	143
416	20240605	121900	6395093220	5180	5190	5190	5180	204
417	20240605	121800	6394034640	5190	5180	5190	5180	33
418	20240605	121700	6393863430	5180	5190	5190	5180	986
419	20240605	121600	6388748130	5190	5190	5210	5190	2056
420	20240605	121500	6378058010	5190	5190	5190	5190	140
421	20240605	121400	6377331410	5180	5180	5180	5180	1517
422	20240605	121300	6369473350	5190	5180	5190	5180	201
423	20240605	121200	6368432160	5180	5190	5190	5180	221
424	20240605	121100	6367286280	5180	5180	5180	5180	129
425	20240605	121000	6366618060	5180	5180	5190	5180	454
426	20240605	120900	6364263480	5180	5180	5180	5180	811
427	20240605	120800	6360062500	5180	5180	5180	5160	613
428	20240605	120700	6356897200	5160	5160	5160	5160	870
429	20240605	120600	6352408000	5160	5170	5180	5160	3169
430	20240605	120500	6336047960	5170	5170	5170	5170	2195
431	20240605	120400	6324699810	5170	5180	5180	5170	2735
432	20240605	120300	6310552510	5180	5170	5180	5170	196
433	20240605	120200	6309538620	5180	5190	5190	5170	2767
434	20240605	120100	6295208240	5190	5190	5190	5190	120
435	20240605	120000	6294585440	5180	5190	5200	5180	3497
436	20240605	115900	6276453310	5200	5200	5210	5200	2586
437	20240605	115800	6262999260	5200	5200	5200	5180	417
438	20240605	115700	6260835200	5200	5200	5210	5200	3893
439	20240605	115600	6240591040	5200	5190	5200	5190	892
440	20240605	115500	6235961280	5190	5200	5200	5190	2575
441	20240605	115400	6222571290	5210	5210	5210	5210	1126
442	20240605	115300	6216704830	5220	5220	5220	5210	1244
443	20240605	115200	6210219530	5210	5210	5210	5210	65
444	20240605	115100	6209880880	5210	5210	5210	5210	1026
445	20240605	115000	6204535420	5210	5210	5210	5210	563
446	20240605	114900	6201602190	5220	5220	5220	5220	88
447	20240605	114800	6201142830	5210	5200	5210	5200	468
448	20240605	114700	6198708520	5210	5220	5220	5200	3248
449	20240605	114600	6181775740	5220	5230	5230	5220	308
450	20240605	114500	6180167970	5230	5240	5240	5230	464
451	20240605	114400	6177739290	5240	5240	5240	5240	16
452	20240605	114300	6177655450	5250	5220	5250	5220	5139
453	20240605	114200	6150736970	5230	5230	5230	5220	1565
454	20240605	114100	6142562040	5230	5220	5230	5220	404
455	20240605	114000	6140449360	5220	5230	5230	5220	1627
456	20240605	113900	6131947890	5220	5230	5230	5220	3731
457	20240605	113800	6112445270	5240	5240	5240	5230	383
458	20240605	113700	6110441350	5230	5250	5250	5230	1351
459	20240605	113600	6103359220	5250	5230	5250	5230	6890
460	20240605	113500	6067247880	5220	5220	5220	5210	3296
461	20240605	113400	6050049530	5220	5220	5220	5220	102
462	20240605	113300	6049517090	5220	5220	5220	5220	1244
463	20240605	113200	6043023410	5210	5220	5230	5210	1609
464	20240605	113100	6034638100	5240	5240	5240	5230	9411
465	20240605	113000	5985374510	5240	5230	5240	5230	2352
466	20240605	112900	5973067230	5230	5250	5250	5230	2154
467	20240605	112800	5961779440	5260	5280	5280	5260	6411
468	20240605	112700	5928034170	5280	5260	5280	5250	8437
469	20240605	112600	5883621770	5260	5240	5260	5240	9628
470	20240605	112500	5833124120	5240	5210	5240	5210	6684
471	20240605	112400	5798206220	5200	5200	5200	5200	3328
472	20240605	112300	5780900620	5190	5190	5190	5190	100
473	20240605	112200	5780381620	5200	5200	5200	5190	2848
474	20240605	112100	5765573870	5190	5200	5210	5190	862
475	20240605	112000	5761091470	5200	5200	5210	5190	6889
476	20240605	111900	5725264480	5200	5220	5220	5200	6140
477	20240605	111800	5693286670	5220	5220	5230	5220	705
478	20240605	111700	5689606530	5220	5230	5230	5220	8608
479	20240605	111600	5644587710	5230	5210	5230	5210	6505
480	20240605	111500	5610659060	5200	5200	5200	5200	805
481	20240605	111400	5606473060	5200	5200	5200	5200	151
482	20240605	111300	5605687860	5220	5200	5220	5200	334
483	20240605	111200	5603944440	5220	5210	5220	5210	4126
484	20240605	111100	5582423070	5210	5180	5210	5180	4758
485	20240605	111000	5557701890	5180	5180	5180	5180	103
486	20240605	110900	5557168350	5190	5190	5190	5190	15
487	20240605	110800	5557090500	5190	5170	5190	5170	2597
488	20240605	110700	5543645170	5180	5190	5190	5180	47
489	20240605	110600	5543401670	5170	5170	5170	5170	2118
490	20240605	110500	5532451610	5170	5180	5180	5170	423
491	20240605	110400	5530264500	5180	5170	5180	5170	5298
492	20240605	110300	5502873830	5170	5180	5180	5170	2042
493	20240605	110200	5492296720	5170	5180	5180	5170	1000
494	20240605	110100	5487116950	5180	5180	5180	5180	2133
495	20240605	110000	5476068010	5180	5180	5180	5180	945
496	20240605	105900	5471172910	5180	5200	5200	5180	2644
497	20240605	105800	5457424210	5210	5220	5220	5210	1093
498	20240605	105700	5451724660	5220	5190	5220	5190	9476
499	20240605	105600	5402383300	5160	5170	5190	5160	809
500	20240605	105500	5398189890	5160	5190	5190	5160	6734
501	20240605	105400	5363307660	5190	5180	5190	5180	254
502	20240605	105300	5361989490	5180	5180	5180	5180	810
503	20240605	105200	5357793690	5180	5170	5180	5170	411
504	20240605	105100	5355668810	5170	5180	5180	5170	241
505	20240605	105000	5354422170	5170	5180	5180	5170	750
506	20240605	104900	5350537180	5180	5190	5190	5180	1383
507	20240605	104800	5343361370	5190	5190	5190	5170	845
508	20240605	104700	5338978510	5190	5180	5200	5180	2428
509	20240605	104600	5326378370	5180	5170	5180	5170	2150
510	20240605	104500	5315258220	5170	5160	5170	5160	924
511	20240605	104400	5310483840	5170	5160	5170	5160	590
512	20240605	104300	5307436040	5160	5150	5160	5140	1517
513	20240605	104200	5299624450	5150	5150	5160	5150	310
514	20240605	104100	5298027850	5160	5150	5160	5150	214
515	20240605	104000	5296923770	5160	5140	5160	5140	3100
516	20240605	103900	5280958190	5130	5120	5140	5120	87
517	20240605	103800	5280511710	5150	5120	5150	5120	169
518	20240605	103700	5279642080	5120	5140	5140	5120	3255
519	20240605	103600	5262966840	5140	5130	5140	5120	2194
520	20240605	103500	5251709670	5130	5120	5140	5120	2264
521	20240605	103400	5240109230	5120	5130	5130	5120	1188
522	20240605	103300	5234018830	5120	5130	5130	5120	941
523	20240605	103200	5229196660	5120	5150	5150	5120	11129
524	20240605	103100	5172081630	5150	5150	5150	5150	199
525	20240605	103000	5171056780	5150	5160	5170	5150	758
526	20240605	102900	5167147830	5160	5170	5170	5160	602
527	20240605	102800	5164041500	5160	5170	5170	5160	1705
528	20240605	102700	5155238170	5170	5160	5170	5160	265
529	20240605	102600	5153868130	5160	5170	5170	5160	375
530	20240605	102500	5151929680	5170	5170	5170	5170	418
531	20240605	102400	5149768620	5170	5170	5190	5160	4074
532	20240605	102300	5128688450	5170	5150	5170	5150	1033
533	20240605	102200	5123364180	5150	5160	5160	5140	1113
534	20240605	102100	5117635790	5150	5140	5160	5130	4121
535	20240605	102000	5096403650	5150	5140	5150	5140	1180
536	20240605	101900	5090338440	5140	5140	5140	5140	54
537	20240605	101800	5090060880	5140	5120	5140	5110	19199
538	20240605	101700	4991759300	5120	5140	5160	5110	15666
539	20240605	101600	4911431130	5140	5140	5140	5140	270
540	20240605	101500	4910043330	5140	5150	5150	5140	2188
541	20240605	101400	4898794230	5150	5150	5160	5140	455
542	20240605	101300	4896453860	5140	5140	5160	5140	2317
543	20240605	101200	4884514430	5130	5130	5140	5130	2274
544	20240605	101100	4872848490	5130	5130	5140	5130	1041
545	20240605	101000	4867505150	5130	5120	5130	5120	6222
546	20240605	100900	4835626560	5130	5150	5150	5120	2287
547	20240605	100800	4823905240	5150	5120	5150	5120	1591
548	20240605	100700	4815756650	5110	5150	5150	5110	13349
549	20240605	100600	4747382970	5140	5150	5150	5140	2689
550	20240605	100500	4733561310	5150	5150	5150	5140	2042
551	20240605	100400	4723052370	5160	5160	5160	5150	4916
552	20240605	100300	4697703730	5170	5180	5180	5160	2373
553	20240605	100200	4685454080	5180	5200	5200	5180	5017
554	20240605	100100	4659416840	5210	5180	5230	5120	9451
555	20240605	100000	4610730570	5180	5190	5190	5170	3601
556	20240605	095900	4592080890	5190	5210	5210	5190	10807
557	20240605	095800	4535818940	5210	5200	5210	5190	4443
558	20240605	095700	4512701190	5210	5210	5230	5200	5244
559	20240605	095600	4485392140	5210	5200	5210	5190	1833
560	20240605	095500	4475857970	5200	5210	5210	5150	19309
561	20240605	095400	4375938740	5210	5200	5210	5170	6046
562	20240605	095300	4344501570	5190	5200	5200	5170	9668
563	20240605	095200	4294349780	5210	5220	5250	5200	13509
564	20240605	095100	4223578000	5230	5250	5250	5220	8225
565	20240605	095000	4180510090	5240	5210	5250	5210	15275
566	20240605	094900	4100612720	5220	5200	5220	5200	2361
567	20240605	094800	4088307580	5200	5180	5200	5170	2618
568	20240605	094700	4074715450	5190	5140	5190	5140	31152
569	20240605	094600	3914202500	5120	5150	5150	5120	2162
570	20240605	094500	3903120770	5140	5120	5140	5110	4084
571	20240605	094400	3882205390	5110	5120	5120	5100	7137
572	20240605	094300	3845741130	5120	5130	5130	5120	2306
573	20240605	094200	3833932120	5130	5150	5150	5120	6209
574	20240605	094100	3802081280	5160	5130	5170	5110	45426
575	20240605	094000	3569436860	5140	5150	5170	5130	56968
576	20240605	093900	3277120300	5140	5130	5140	5100	7045
577	20240605	093800	3241109630	5130	5140	5150	5120	8311
578	20240605	093700	3198415150	5120	5130	5140	5110	11035
579	20240605	093600	3141902200	5130	5150	5150	5120	6058
580	20240605	093500	3110835700	5120	5120	5150	5120	5637
581	20240605	093400	3081916110	5130	5130	5140	5100	10820
582	20240605	093300	3026588720	5150	5120	5150	5120	8146
583	20240605	093200	2984807850	5120	5140	5140	5120	8670
584	20240605	093100	2940341610	5140	5150	5150	5140	6711
585	20240605	093000	2905828070	5160	5160	5180	5160	5314
586	20240605	092900	2878386640	5170	5180	5190	5170	3959
587	20240605	092800	2857913190	5180	5180	5180	5180	2443
588	20240605	092700	2845258450	5170	5140	5170	5140	3479
589	20240605	092600	2827292890	5140	5150	5150	5140	4299
590	20240605	092500	2805189720	5140	5190	5190	5140	18302
591	20240605	092400	2710659310	5190	5190	5200	5180	9929
592	20240605	092300	2659166820	5190	5180	5190	5180	3205
593	20240605	092200	2642553380	5180	5180	5200	5180	1905
594	20240605	092100	2632674230	5190	5230	5230	5190	14193
595	20240605	092000	2558820340	5240	5240	5240	5220	6192
596	20240605	091900	2526472780	5240	5200	5240	5200	3888
597	20240605	091800	2506195490	5200	5200	5200	5190	3441
598	20240605	091700	2488302760	5200	5160	5200	5150	12172
599	20240605	091600	2425255500	5160	5140	5160	5130	7265
600	20240605	091500	2387893660	5150	5130	5150	5130	9922
601	20240605	091400	2336884380	5140	5150	5150	5120	10929
602	20240605	091300	2280736630	5150	5190	5200	5130	19242
603	20240605	091200	2181354250	5190	5170	5190	5160	6057
604	20240605	091100	2150012050	5170	5160	5190	5140	7335
605	20240605	091000	2112159120	5160	5260	5270	5140	27912
606	20240605	090900	1966486440	5260	5210	5280	5210	8609
607	20240605	090800	1921325120	5200	5260	5290	5200	25966
608	20240605	090700	1785043830	5260	5330	5330	5260	46736
609	20240605	090600	1537766830	5310	5380	5390	5310	22722
610	20240605	090500	1416468490	5360	5410	5430	5350	21795
611	20240605	090400	1298930000	5410	5370	5460	5320	29359
612	20240605	090300	1140416150	5360	5430	5450	5350	42478
613	20240605	090200	911641720	5450	5500	5500	5400	46725
614	20240605	090100	657675950	5490	5330	5550	5300	84966
615	20240605	090000	195090550	5330	5260	5330	5260	36828