KissMeData/086900/min/candle-20240605.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240605	200000	8654139500	140600	140600	140600	140600	1107
3	20240605	195900	8654139500	140600	140600	140600	140600	0
4	20240605	195800	8654139500	140600	140600	140600	140600	0
5	20240605	195700	8654139500	140600	140600	140600	140600	0
6	20240605	195600	8654139500	140600	140600	140600	140600	0
7	20240605	195500	8654139500	140600	140600	140600	140600	0
8	20240605	195400	8654139500	140600	140600	140600	140600	0
9	20240605	195300	8654139500	140600	140600	140600	140600	0
10	20240605	195200	8654139500	140600	140600	140600	140600	0
11	20240605	195100	8654139500	140600	140600	140600	140600	0
12	20240605	195000	8654139500	140600	140600	140600	140600	0
13	20240605	194900	8654139500	140600	140600	140600	140600	0
14	20240605	194800	8654139500	140600	140600	140600	140600	0
15	20240605	194700	8654139500	140600	140600	140600	140600	0
16	20240605	194600	8654139500	140600	140600	140600	140600	0
17	20240605	194500	8654139500	140600	140600	140600	140600	0
18	20240605	194400	8654139500	140600	140600	140600	140600	0
19	20240605	194300	8654139500	140600	140600	140600	140600	0
20	20240605	194200	8654139500	140600	140600	140600	140600	0
21	20240605	194100	8654139500	140600	140600	140600	140600	0
22	20240605	194000	8654139500	140600	140600	140600	140600	0
23	20240605	193900	8654139500	140600	140600	140600	140600	0
24	20240605	193800	8654139500	140600	140600	140600	140600	0
25	20240605	193700	8654139500	140600	140600	140600	140600	0
26	20240605	193600	8654139500	140600	140600	140600	140600	0
27	20240605	193500	8654139500	140600	140600	140600	140600	0
28	20240605	193400	8654139500	140600	140600	140600	140600	0
29	20240605	193300	8654139500	140600	140600	140600	140600	0
30	20240605	193200	8654139500	140600	140600	140600	140600	0
31	20240605	193100	8654139500	140600	140600	140600	140600	0
32	20240605	193000	8654139500	140600	140600	140600	140600	1107
33	20240605	192900	8654139500	140600	140600	140600	140600	0
34	20240605	192800	8654139500	140600	140600	140600	140600	0
35	20240605	192700	8654139500	140600	140600	140600	140600	0
36	20240605	192600	8654139500	140600	140600	140600	140600	0
37	20240605	192500	8654139500	140600	140600	140600	140600	0
38	20240605	192400	8654139500	140600	140600	140600	140600	0
39	20240605	192300	8654139500	140600	140600	140600	140600	0
40	20240605	192200	8654139500	140600	140600	140600	140600	0
41	20240605	192100	8654139500	140600	140600	140600	140600	0
42	20240605	192000	8654139500	140600	140600	140600	140600	0
43	20240605	191900	8654139500	140600	140600	140600	140600	0
44	20240605	191800	8654139500	140600	140600	140600	140600	0
45	20240605	191700	8654139500	140600	140600	140600	140600	0
46	20240605	191600	8654139500	140600	140600	140600	140600	0
47	20240605	191500	8654139500	140600	140600	140600	140600	0
48	20240605	191400	8654139500	140600	140600	140600	140600	0
49	20240605	191300	8654139500	140600	140600	140600	140600	0
50	20240605	191200	8654139500	140600	140600	140600	140600	0
51	20240605	191100	8654139500	140600	140600	140600	140600	0
52	20240605	191000	8654139500	140600	140600	140600	140600	0
53	20240605	190900	8654139500	140600	140600	140600	140600	0
54	20240605	190800	8654139500	140600	140600	140600	140600	0
55	20240605	190700	8654139500	140600	140600	140600	140600	0
56	20240605	190600	8654139500	140600	140600	140600	140600	0
57	20240605	190500	8654139500	140600	140600	140600	140600	0
58	20240605	190400	8654139500	140600	140600	140600	140600	0
59	20240605	190300	8654139500	140600	140600	140600	140600	0
60	20240605	190200	8654139500	140600	140600	140600	140600	0
61	20240605	190100	8654139500	140600	140600	140600	140600	0
62	20240605	190000	8654139500	140600	140600	140600	140600	1107
63	20240605	185900	8654139500	140600	140600	140600	140600	0
64	20240605	185800	8654139500	140600	140600	140600	140600	0
65	20240605	185700	8654139500	140600	140600	140600	140600	0
66	20240605	185600	8654139500	140600	140600	140600	140600	0
67	20240605	185500	8654139500	140600	140600	140600	140600	0
68	20240605	185400	8654139500	140600	140600	140600	140600	0
69	20240605	185300	8654139500	140600	140600	140600	140600	0
70	20240605	185200	8654139500	140600	140600	140600	140600	0
71	20240605	185100	8654139500	140600	140600	140600	140600	0
72	20240605	185000	8654139500	140600	140600	140600	140600	0
73	20240605	184900	8654139500	140600	140600	140600	140600	0
74	20240605	184800	8654139500	140600	140600	140600	140600	0
75	20240605	184700	8654139500	140600	140600	140600	140600	0
76	20240605	184600	8654139500	140600	140600	140600	140600	0
77	20240605	184500	8654139500	140600	140600	140600	140600	0
78	20240605	184400	8654139500	140600	140600	140600	140600	0
79	20240605	184300	8654139500	140600	140600	140600	140600	0
80	20240605	184200	8654139500	140600	140600	140600	140600	0
81	20240605	184100	8654139500	140600	140600	140600	140600	0
82	20240605	184000	8654139500	140600	140600	140600	140600	0
83	20240605	183900	8654139500	140600	140600	140600	140600	0
84	20240605	183800	8654139500	140600	140600	140600	140600	0
85	20240605	183700	8654139500	140600	140600	140600	140600	0
86	20240605	183600	8654139500	140600	140600	140600	140600	0
87	20240605	183500	8654139500	140600	140600	140600	140600	0
88	20240605	183400	8654139500	140600	140600	140600	140600	0
89	20240605	183300	8654139500	140600	140600	140600	140600	0
90	20240605	183200	8654139500	140600	140600	140600	140600	0
91	20240605	183100	8654139500	140600	140600	140600	140600	0
92	20240605	183000	8654139500	140600	140600	140600	140600	1107
93	20240605	182900	8654139500	140600	140600	140600	140600	0
94	20240605	182800	8654139500	140600	140600	140600	140600	0
95	20240605	182700	8654139500	140600	140600	140600	140600	0
96	20240605	182600	8654139500	140600	140600	140600	140600	0
97	20240605	182500	8654139500	140600	140600	140600	140600	0
98	20240605	182400	8654139500	140600	140600	140600	140600	0
99	20240605	182300	8654139500	140600	140600	140600	140600	0
100	20240605	182200	8654139500	140600	140600	140600	140600	0
101	20240605	182100	8654139500	140600	140600	140600	140600	0
102	20240605	182000	8654139500	140600	140600	140600	140600	0
103	20240605	181900	8654139500	140600	140600	140600	140600	0
104	20240605	181800	8654139500	140600	140600	140600	140600	0
105	20240605	181700	8654139500	140600	140600	140600	140600	0
106	20240605	181600	8654139500	140600	140600	140600	140600	0
107	20240605	181500	8654139500	140600	140600	140600	140600	0
108	20240605	181400	8654139500	140600	140600	140600	140600	0
109	20240605	181300	8654139500	140600	140600	140600	140600	0
110	20240605	181200	8654139500	140600	140600	140600	140600	0
111	20240605	181100	8654139500	140600	140600	140600	140600	0
112	20240605	181000	8654139500	140600	140600	140600	140600	0
113	20240605	180900	8654139500	140600	140600	140600	140600	0
114	20240605	180800	8654139500	140600	140600	140600	140600	0
115	20240605	180700	8654139500	140600	140600	140600	140600	0
116	20240605	180600	8654139500	140600	140600	140600	140600	0
117	20240605	180500	8654139500	140600	140600	140600	140600	0
118	20240605	180400	8654139500	140600	140600	140600	140600	0
119	20240605	180300	8654139500	140600	140600	140600	140600	0
120	20240605	180200	8654139500	140600	140600	140600	140600	0
121	20240605	180100	8654139500	140600	140600	140600	140600	0
122	20240605	180000	8654139500	140600	140600	140600	140600	1107
123	20240605	175900	8654139500	140600	140600	140600	140600	0
124	20240605	175800	8654139500	140600	140600	140600	140600	0
125	20240605	175700	8654139500	140600	140600	140600	140600	0
126	20240605	175600	8654139500	140600	140600	140600	140600	0
127	20240605	175500	8654139500	140600	140600	140600	140600	0
128	20240605	175400	8654139500	140600	140600	140600	140600	0
129	20240605	175300	8654139500	140600	140600	140600	140600	0
130	20240605	175200	8654139500	140600	140600	140600	140600	0
131	20240605	175100	8654139500	140600	140600	140600	140600	0
132	20240605	175000	8654139500	140600	140600	140600	140600	0
133	20240605	174900	8654139500	140600	140600	140600	140600	0
134	20240605	174800	8654139500	140600	140600	140600	140600	0
135	20240605	174700	8654139500	140600	140600	140600	140600	0
136	20240605	174600	8654139500	140600	140600	140600	140600	0
137	20240605	174500	8654139500	140600	140600	140600	140600	0
138	20240605	174400	8654139500	140600	140600	140600	140600	0
139	20240605	174300	8654139500	140600	140600	140600	140600	0
140	20240605	174200	8654139500	140600	140600	140600	140600	0
141	20240605	174100	8654139500	140600	140600	140600	140600	0
142	20240605	174000	8654139500	140600	140600	140600	140600	0
143	20240605	173900	8654139500	140600	140600	140600	140600	0
144	20240605	173800	8654139500	140600	140600	140600	140600	0
145	20240605	173700	8654139500	140600	140600	140600	140600	0
146	20240605	173600	8654139500	140600	140600	140600	140600	0
147	20240605	173500	8654139500	140600	140600	140600	140600	0
148	20240605	173400	8654139500	140600	140600	140600	140600	0
149	20240605	173300	8654139500	140600	140600	140600	140600	0
150	20240605	173200	8654139500	140600	140600	140600	140600	0
151	20240605	173100	8654139500	140600	140600	140600	140600	0
152	20240605	173000	8654139500	140600	140600	140600	140600	1107
153	20240605	172900	8654139500	140600	140600	140600	140600	0
154	20240605	172800	8654139500	140600	140600	140600	140600	0
155	20240605	172700	8654139500	140600	140600	140600	140600	0
156	20240605	172600	8654139500	140600	140600	140600	140600	0
157	20240605	172500	8654139500	140600	140600	140600	140600	0
158	20240605	172400	8654139500	140600	140600	140600	140600	0
159	20240605	172300	8654139500	140600	140600	140600	140600	0
160	20240605	172200	8654139500	140600	140600	140600	140600	0
161	20240605	172100	8654139500	140600	140600	140600	140600	0
162	20240605	172000	8654139500	140600	140600	140600	140600	0
163	20240605	171900	8654139500	140600	140600	140600	140600	0
164	20240605	171800	8654139500	140600	140600	140600	140600	0
165	20240605	171700	8654139500	140600	140600	140600	140600	0
166	20240605	171600	8654139500	140600	140600	140600	140600	0
167	20240605	171500	8654139500	140600	140600	140600	140600	0
168	20240605	171400	8654139500	140600	140600	140600	140600	0
169	20240605	171300	8654139500	140600	140600	140600	140600	0
170	20240605	171200	8654139500	140600	140600	140600	140600	0
171	20240605	171100	8654139500	140600	140600	140600	140600	0
172	20240605	171000	8654139500	140600	140600	140600	140600	0
173	20240605	170900	8654139500	140600	140600	140600	140600	0
174	20240605	170800	8654139500	140600	140600	140600	140600	0
175	20240605	170700	8654139500	140600	140600	140600	140600	0
176	20240605	170600	8654139500	140600	140600	140600	140600	0
177	20240605	170500	8654139500	140600	140600	140600	140600	0
178	20240605	170400	8654139500	140600	140600	140600	140600	0
179	20240605	170300	8654139500	140600	140600	140600	140600	0
180	20240605	170200	8654139500	140600	140600	140600	140600	0
181	20240605	170100	8654139500	140600	140600	140600	140600	0
182	20240605	170000	8654139500	140600	140600	140600	140600	1107
183	20240605	165900	8654139500	140600	140600	140600	140600	0
184	20240605	165800	8654139500	140600	140600	140600	140600	0
185	20240605	165700	8654139500	140600	140600	140600	140600	0
186	20240605	165600	8654139500	140600	140600	140600	140600	0
187	20240605	165500	8654139500	140600	140600	140600	140600	0
188	20240605	165400	8654139500	140600	140600	140600	140600	0
189	20240605	165300	8654139500	140600	140600	140600	140600	0
190	20240605	165200	8654139500	140600	140600	140600	140600	0
191	20240605	165100	8654139500	140600	140600	140600	140600	0
192	20240605	165000	8654139500	140600	140600	140600	140600	0
193	20240605	164900	8654139500	140600	140600	140600	140600	0
194	20240605	164800	8654139500	140600	140600	140600	140600	0
195	20240605	164700	8654139500	140600	140600	140600	140600	0
196	20240605	164600	8654139500	140600	140600	140600	140600	0
197	20240605	164500	8654139500	140600	140600	140600	140600	0
198	20240605	164400	8654139500	140600	140600	140600	140600	0
199	20240605	164300	8654139500	140600	140600	140600	140600	0
200	20240605	164200	8654139500	140600	140600	140600	140600	0
201	20240605	164100	8654139500	140600	140600	140600	140600	0
202	20240605	164000	8654139500	140600	140600	140600	140600	0
203	20240605	163900	8654139500	140600	140600	140600	140600	0
204	20240605	163800	8654139500	140600	140600	140600	140600	0
205	20240605	163700	8654139500	140600	140600	140600	140600	0
206	20240605	163600	8654139500	140600	140600	140600	140600	0
207	20240605	163500	8654139500	140600	140600	140600	140600	0
208	20240605	163400	8654139500	140600	140600	140600	140600	0
209	20240605	163300	8654139500	140600	140600	140600	140600	0
210	20240605	163200	8654139500	140600	140600	140600	140600	0
211	20240605	163100	8654139500	140600	140600	140600	140600	0
212	20240605	163000	8654139500	140600	140600	140600	140600	1107
213	20240605	162900	8654139500	140600	140600	140600	140600	0
214	20240605	162800	8654139500	140600	140600	140600	140600	0
215	20240605	162700	8654139500	140600	140600	140600	140600	0
216	20240605	162600	8654139500	140600	140600	140600	140600	0
217	20240605	162500	8654139500	140600	140600	140600	140600	0
218	20240605	162400	8654139500	140600	140600	140600	140600	0
219	20240605	162300	8654139500	140600	140600	140600	140600	0
220	20240605	162200	8654139500	140600	140600	140600	140600	0
221	20240605	162100	8654139500	140600	140600	140600	140600	0
222	20240605	162000	8654139500	140600	140600	140600	140600	0
223	20240605	161900	8654139500	140600	140600	140600	140600	0
224	20240605	161800	8654139500	140600	140600	140600	140600	0
225	20240605	161700	8654139500	140600	140600	140600	140600	0
226	20240605	161600	8654139500	140600	140600	140600	140600	0
227	20240605	161500	8654139500	140600	140600	140600	140600	0
228	20240605	161400	8654139500	140600	140600	140600	140600	0
229	20240605	161300	8654139500	140600	140600	140600	140600	0
230	20240605	161200	8654139500	140600	140600	140600	140600	0
231	20240605	161100	8654139500	140600	140600	140600	140600	0
232	20240605	161000	8654139500	140600	140600	140600	140600	0
233	20240605	160900	8654139500	140600	140600	140600	140600	0
234	20240605	160800	8654139500	140600	140600	140600	140600	0
235	20240605	160700	8654139500	140600	140600	140600	140600	0
236	20240605	160600	8654139500	140600	140600	140600	140600	0
237	20240605	160500	8654139500	140600	140600	140600	140600	0
238	20240605	160400	8654139500	140600	140600	140600	140600	0
239	20240605	160300	8654139500	140600	140600	140600	140600	0
240	20240605	160200	8654139500	140600	140600	140600	140600	0
241	20240605	160100	8654139500	140600	140600	140600	140600	0
242	20240605	160000	8654139500	140600	140600	140600	140600	1107
243	20240605	155900	8654139500	140600	140600	140600	140600	0
244	20240605	155800	8654139500	140600	140600	140600	140600	0
245	20240605	155700	8654139500	140600	140600	140600	140600	0
246	20240605	155600	8654139500	140600	140600	140600	140600	0
247	20240605	155500	8654139500	140600	140600	140600	140600	0
248	20240605	155400	8654139500	140600	140600	140600	140600	0
249	20240605	155300	8654139500	140600	140600	140600	140600	0
250	20240605	155200	8654139500	140600	140600	140600	140600	0
251	20240605	155100	8654139500	140600	140600	140600	140600	0
252	20240605	155000	8654139500	140600	140600	140600	140600	0
253	20240605	154900	8654139500	140600	140600	140600	140600	0
254	20240605	154800	8654139500	140600	140600	140600	140600	0
255	20240605	154700	8654139500	140600	140600	140600	140600	0
256	20240605	154600	8654139500	140600	140600	140600	140600	0
257	20240605	154500	8654139500	140600	140600	140600	140600	0
258	20240605	154400	8654139500	140600	140600	140600	140600	0
259	20240605	154300	8654139500	140600	140600	140600	140600	0
260	20240605	154200	8654139500	140600	140600	140600	140600	0
261	20240605	154100	8654139500	140600	140600	140600	140600	0
262	20240605	154000	8654139500	140600	140600	140600	140600	0
263	20240605	153900	8654139500	140600	140600	140600	140600	0
264	20240605	153800	8654139500	140600	140600	140600	140600	0
265	20240605	153700	8654139500	140600	140600	140600	140600	0
266	20240605	153600	8654139500	140600	140600	140600	140600	0
267	20240605	153500	8654139500	140600	140600	140600	140600	0
268	20240605	153400	8654139500	140600	140600	140600	140600	0
269	20240605	153300	8654139500	140600	140600	140600	140600	0
270	20240605	153200	8654139500	140600	140600	140600	140600	0
271	20240605	153100	8654139500	140600	140600	140600	140600	0
272	20240605	153000	8654139500	140600	140600	140600	140600	2214
273	20240605	152900	8498495300	140100	140100	140100	140100	0
274	20240605	152800	8498495300	140100	140100	140100	140100	0
275	20240605	152700	8498495300	140100	140100	140100	140100	0
276	20240605	152600	8498495300	140100	140100	140100	140100	0
277	20240605	152500	8498495300	140100	140100	140100	140100	0
278	20240605	152400	8498495300	140100	140100	140100	140100	0
279	20240605	152300	8498495300	140100	140100	140100	140100	0
280	20240605	152200	8498495300	140100	140100	140100	140100	0
281	20240605	152100	8498495300	140100	140100	140100	140100	0
282	20240605	152000	8498495300	140100	140100	140100	140100	0
283	20240605	151900	8498495300	140100	140200	140200	140100	124
284	20240605	151800	8481121700	140200	140200	140200	140100	345
285	20240605	151700	8432780200	140200	140300	140300	140200	135
286	20240605	151600	8413843900	140300	140400	140400	140300	84
287	20240605	151500	8402054800	140300	140300	140400	140300	32
288	20240605	151400	8397565100	140400	140300	140400	140300	66
289	20240605	151300	8388299300	140300	140400	140400	140300	146
290	20240605	151200	8367802000	140400	140400	140400	140400	17
291	20240605	151100	8365415200	140400	140300	140400	140300	21
292	20240605	151000	8362466900	140300	140600	140600	140300	186
293	20240605	150900	8336339800	140600	140600	140600	140600	36
294	20240605	150800	8331278200	140600	140600	140600	140600	11
295	20240605	150700	8329731600	140600	140500	140600	140400	189
296	20240605	150600	8303173700	140500	140400	140500	140400	236
297	20240605	150500	8270023700	140400	140500	140500	140400	53
298	20240605	150400	8262577800	140500	140400	140500	140400	316
299	20240605	150300	8218180500	140400	140500	140500	140400	17
300	20240605	150200	8215792800	140500	140300	140500	140300	23
301	20240605	150100	8212563600	140300	140300	140300	140300	11
302	20240605	150000	8211020300	140400	140400	140500	140400	93
303	20240605	145900	8197960800	140300	140300	140400	140300	8
304	20240605	145800	8196838300	140300	140200	140400	140200	17
305	20240605	145700	8194452900	140300	140100	140400	140100	267
306	20240605	145600	8157011900	140200	140100	140200	140100	123
307	20240605	145500	8139778400	140200	140200	140300	140000	491
308	20240605	145400	8070971900	140200	140300	140300	140200	146
309	20240605	145300	8050490500	140300	140400	140400	140300	10
310	20240605	145200	8049086900	140300	140400	140400	140300	67
311	20240605	145100	8039680300	140400	140200	140500	140200	78
312	20240605	145000	8028734700	140200	140200	140400	140200	72
313	20240605	144900	8018632700	140300	140400	140500	140300	19
314	20240605	144800	8015965200	140500	140400	140500	140400	29
315	20240605	144700	8011893000	140400	140400	140500	140300	47
316	20240605	144600	8005292800	140400	140500	140600	140200	96
317	20240605	144500	7991820800	140500	140400	140500	140400	55
318	20240605	144400	7984096000	140300	140400	140400	140300	15
319	20240605	144300	7981990300	140300	140300	140400	140300	9
320	20240605	144200	7980726900	140300	140500	140700	140300	62
321	20240605	144100	7972010200	140500	140600	140700	140500	92
322	20240605	144000	7959079000	140600	140500	140700	140500	81
323	20240605	143900	7947694400	140600	140600	140600	140500	19
324	20240605	143800	7945023200	140500	140600	140600	140500	21
325	20240605	143700	7942070700	140700	140600	140700	140600	35
326	20240605	143600	7937147400	140600	140700	140700	140600	40
327	20240605	143500	7931519900	140700	140800	140800	140700	75
328	20240605	143400	7920965800	140800	140800	140800	140800	45
329	20240605	143300	7914629800	140800	140700	140800	140700	74
330	20240605	143200	7904215100	140600	140700	140700	140600	15
331	20240605	143100	7902105300	140700	140700	140700	140700	7
332	20240605	143000	7901120400	140700	140800	140800	140700	6
333	20240605	142900	7900275700	140700	140600	140700	140600	92
334	20240605	142800	7887337600	140500	140300	140500	140300	161
335	20240605	142700	7864736100	140200	140200	140200	140200	43
336	20240605	142600	7858707500	140300	140300	140300	140300	12
337	20240605	142500	7857023900	140400	140200	140400	140100	34
338	20240605	142400	7852258300	140100	140100	140100	140100	40
339	20240605	142300	7846654300	140200	140200	140200	140100	42
340	20240605	142200	7840768000	140000	140000	140200	140000	41
341	20240605	142100	7835026600	140000	140100	140200	140000	53
342	20240605	142000	7827604100	140100	140000	140100	140000	21
343	20240605	141900	7824664000	140000	140100	140200	140000	397
344	20240605	141800	7769062300	140000	140300	140300	140000	401
345	20240605	141700	7712903400	140100	140400	140400	140100	21
346	20240605	141600	7709961000	140100	140200	140200	140100	41
347	20240605	141500	7704214800	140100	140500	140500	140100	62
348	20240605	141400	7695527700	140100	140200	140200	140000	27
349	20240605	141300	7691745700	140100	140100	140500	140000	56
350	20240605	141200	7683894500	140000	140100	140100	140000	337
351	20240605	141100	7636684800	140200	140200	140300	140100	68
352	20240605	141000	7627153100	140100	140300	140300	140100	46
353	20240605	140900	7620707500	140100	140300	140500	140100	51
354	20240605	140800	7613557900	140100	140400	140400	140100	237
355	20240605	140700	7580328200	140400	140500	140500	140400	42
356	20240605	140600	7574430900	140400	140500	140500	140400	20
357	20240605	140500	7571621400	140400	140800	140800	140400	81
358	20240605	140400	7560230200	140800	140700	140800	140700	46
359	20240605	140300	7553755400	140800	140800	140900	140700	259
360	20240605	140200	7517285800	140400	140600	140700	140400	157
361	20240605	140100	7495209900	140500	140100	140500	140100	114
362	20240605	140000	7479212300	140100	140100	140100	140100	29
363	20240605	135900	7475149400	140000	140100	140100	140000	65
364	20240605	135800	7466046700	140000	140100	140200	140000	46
365	20240605	135700	7459601700	140000	140500	140500	140000	24
366	20240605	135600	7456239200	140000	140100	140100	140000	196
367	20240605	135500	7428795600	140000	140100	140300	140000	52
368	20240605	135400	7421511400	140100	140100	140100	140000	120
369	20240605	135300	7404700200	140100	140200	140200	140100	50
370	20240605	135200	7397693100	140000	140200	140200	140000	83
371	20240605	135100	7386066400	140200	140100	140200	140100	41
372	20240605	135000	7380322100	140500	140600	140600	140000	71
373	20240605	134900	7370365700	140100	140100	140100	140000	40
374	20240605	134800	7364762100	140600	140000	140600	140000	59
375	20240605	134700	7356478700	140000	140000	140100	140000	122
376	20240605	134600	7339398100	140000	140500	140500	140000	58
377	20240605	134500	7331260100	140000	140200	140200	140000	81
378	20240605	134400	7319912200	140100	140200	140200	140100	40
379	20240605	134300	7314306700	140100	140200	140200	140100	21
380	20240605	134200	7311364100	140000	140100	140500	140000	456
381	20240605	134100	7247316700	140100	140000	140100	140000	64
382	20240605	134000	7238355000	140200	140000	140200	140000	54
383	20240605	133900	7230788700	140000	140200	140200	140000	125
384	20240605	133800	7213286000	140000	140000	140200	140000	61
385	20240605	133700	7204745800	140300	140200	140300	140000	540
386	20240605	133600	7129107100	140100	140400	140400	140100	181
387	20240605	133500	7103733800	140200	140400	140400	140200	248
388	20240605	133400	7068939800	140300	140400	140400	140300	130
389	20240605	133300	7050689900	140400	140500	140500	140400	63
390	20240605	133200	7041843300	140400	140500	140500	140400	90
391	20240605	133100	7029206300	140500	140400	140500	140400	31
392	20240605	133000	7024852800	140500	140600	140600	140400	521
393	20240605	132900	6951617000	140600	140600	140700	140600	72
394	20240605	132800	6941491600	140600	140700	140700	140600	61
395	20240605	132700	6932914500	140700	140700	140700	140700	70
396	20240605	132600	6923065500	140700	140600	140700	140600	57
397	20240605	132500	6915047600	140600	140700	140800	140600	58
398	20240605	132400	6906885900	140700	140600	140700	140600	23
399	20240605	132300	6903649900	140700	140700	140700	140700	24
400	20240605	132200	6900273100	140700	140700	140700	140600	91
401	20240605	132100	6887472700	140800	140700	140800	140700	31
402	20240605	132000	6883109500	140600	140700	140700	140600	108
403	20240605	131900	6867918400	140800	140800	141000	140800	40
404	20240605	131800	6862284700	140800	140900	141000	140800	88
405	20240605	131700	6849885300	141000	141000	141000	141000	16
406	20240605	131600	6847629300	140800	140800	140800	140800	15
407	20240605	131500	6845517300	140800	141000	141000	140800	93
408	20240605	131400	6832413000	141000	141000	141000	140900	29
409	20240605	131300	6828324100	141000	141000	141000	141000	0
410	20240605	131200	6828324100	141000	141000	141000	140900	19
411	20240605	131100	6825645200	141000	141000	141000	141000	1
412	20240605	131000	6825504200	141100	140700	141100	140700	202
413	20240605	130900	6797017700	141000	140800	141000	140600	233
414	20240605	130800	6764207300	140600	140700	140700	140600	19
415	20240605	130700	6761535200	140700	140700	140800	140600	72
416	20240605	130600	6751406300	140600	140700	140700	140600	109
417	20240605	130500	6736076300	140800	140700	140800	140700	29
418	20240605	130400	6731995400	140800	140800	140800	140800	23
419	20240605	130300	6728757000	140800	140800	140800	140800	6
420	20240605	130200	6727912200	140800	140900	140900	140800	34
421	20240605	130100	6723122700	140900	140700	140900	140700	45
422	20240605	130000	6716784200	140700	140900	140900	140700	17
423	20240605	125900	6714390900	140800	140900	140900	140700	47
424	20240605	125800	6707773200	140900	140900	140900	140900	5
425	20240605	125700	6707068700	140900	140900	140900	140900	26
426	20240605	125600	6703405300	140800	140900	140900	140800	14
427	20240605	125500	6701433500	140900	140900	140900	140900	0
428	20240605	125400	6701433500	140900	140900	140900	140900	15
429	20240605	125300	6699320000	140700	140900	140900	140700	38
430	20240605	125200	6693969600	140800	140900	140900	140800	31
431	20240605	125100	6689604200	140800	140800	140800	140800	1
432	20240605	125000	6689463400	140800	140900	140900	140800	17
433	20240605	124900	6687068300	140800	140800	140800	140800	4
434	20240605	124800	6686505100	140700	140700	140700	140700	34
435	20240605	124700	6681721300	140700	140800	140800	140700	28
436	20240605	124600	6677779600	140700	140700	140700	140600	38
437	20240605	124500	6672433200	140700	140700	140700	140700	21
438	20240605	124400	6669478500	140700	140800	140800	140700	168
439	20240605	124300	6645825900	140900	140900	140900	140800	36
440	20240605	124200	6640755500	141000	141000	141000	141000	84
441	20240605	124100	6628911500	141100	141100	141200	141100	40
442	20240605	124000	6623267400	141100	141100	141200	141100	33
443	20240605	123900	6618609000	141100	141200	141200	141100	28
444	20240605	123800	6614657400	141200	141200	141200	141200	18
445	20240605	123700	6612115800	141200	141200	141200	141200	116
446	20240605	123600	6595736600	141200	141200	141200	141200	6
447	20240605	123500	6594889400	141200	141100	141200	141100	127
448	20240605	123400	6576957800	141100	141100	141100	141100	60
449	20240605	123300	6568491800	141100	141000	141100	141000	47
450	20240605	123200	6561864200	141100	141100	141100	141100	27
451	20240605	123100	6558054500	141100	141100	141100	141000	15
452	20240605	123000	6555938100	141100	141000	141100	141000	18
453	20240605	122900	6553398500	141200	141200	141200	141200	4
454	20240605	122800	6552833700	141100	141000	141100	141000	33
455	20240605	122700	6548178000	141000	140900	141000	140900	37
456	20240605	122600	6542963100	140900	140900	140900	140900	6
457	20240605	122500	6542117700	140900	140900	140900	140900	22
458	20240605	122400	6539017900	140900	140900	140900	140900	11
459	20240605	122300	6537468000	140900	140900	140900	140900	20
460	20240605	122200	6534650000	140900	140900	140900	140900	5
461	20240605	122100	6533945500	140900	140900	140900	140900	23
462	20240605	122000	6530704800	141000	140900	141000	140900	47
463	20240605	121900	6524078000	141000	140900	141000	140900	10
464	20240605	121800	6522668500	141000	141100	141100	141000	21
465	20240605	121700	6519706900	140900	141100	141100	140900	103
466	20240605	121600	6505175000	141200	141200	141200	141200	0
467	20240605	121500	6505175000	141200	141200	141200	141200	25
468	20240605	121400	6501645000	141100	141000	141100	141000	87
469	20240605	121300	6489373700	141000	141000	141000	141000	15
470	20240605	121200	6487258700	141000	141100	141100	141000	116
471	20240605	121100	6470902500	141100	141100	141100	141100	5
472	20240605	121000	6470197000	141100	141000	141100	140900	85
473	20240605	120900	6458208200	141000	141000	141000	141000	1
474	20240605	120800	6458067200	141000	140900	141000	140900	19
475	20240605	120700	6455389600	140900	140900	140900	140900	6
476	20240605	120600	6454544200	140900	140900	141000	140900	10
477	20240605	120500	6453134800	140900	140800	140900	140800	99
478	20240605	120400	6439185900	140800	140800	140800	140800	40
479	20240605	120300	6433553900	140800	140700	140800	140700	69
480	20240605	120200	6423841200	140700	140700	140700	140700	0
481	20240605	120100	6423841200	140700	140800	140800	140700	14
482	20240605	120000	6421870800	140600	140500	140600	140500	3
483	20240605	115900	6421449100	140500	140600	140600	140500	20
484	20240605	115800	6418638600	140400	140400	140400	140400	0
485	20240605	115700	6418638600	140400	140500	140500	140400	29
486	20240605	115600	6414566100	140600	140600	140600	140600	21
487	20240605	115500	6411613500	140600	140700	140700	140600	6
488	20240605	115400	6410769800	140700	140800	140800	140700	12
489	20240605	115300	6409080800	140700	140700	140700	140700	15
490	20240605	115200	6406970300	140500	140500	140500	140500	0
491	20240605	115100	6406970300	140500	140500	140500	140500	15
492	20240605	115000	6404862800	140400	140600	140600	140400	119
493	20240605	114900	6388149200	140500	140500	140600	140500	95
494	20240605	114800	6374801600	140300	140500	140500	140300	31
495	20240605	114700	6370447700	140500	140500	140500	140400	236
496	20240605	114600	6337289900	140400	140200	140400	140200	98
497	20240605	114500	6323538800	140200	140200	140300	140200	99
498	20240605	114400	6309654300	140300	140400	140400	140300	149
499	20240605	114300	6288746600	140400	140500	140500	140400	59
500	20240605	114200	6280460200	140500	140400	140500	140300	69
501	20240605	114100	6270778100	140300	140600	140600	140300	376
502	20240605	114000	6217966600	140600	140600	140600	140600	10
503	20240605	113900	6216560600	140600	140700	140700	140600	32
504	20240605	113800	6212059200	140700	140600	140700	140600	10
505	20240605	113700	6210652700	140600	140700	140700	140600	15
506	20240605	113600	6208543300	140800	140600	140800	140600	100
507	20240605	113500	6194476500	140600	140600	140600	140600	27
508	20240605	113400	6190680300	140600	140800	140800	140600	56
509	20240605	113300	6182801500	140700	140800	140800	140700	6
510	20240605	113200	6181957200	140800	140800	140800	140800	6
511	20240605	113100	6181112400	140800	140800	140800	140700	60
512	20240605	113000	6172664900	140800	140800	140800	140800	2
513	20240605	112900	6172383300	140800	140800	140900	140800	54
514	20240605	112800	6164776000	140900	140900	140900	140900	8
515	20240605	112700	6163648800	140900	140900	140900	140900	5
516	20240605	112600	6162944300	140800	140800	140900	140800	22
517	20240605	112500	6159845200	140800	140900	140900	140800	67
518	20240605	112400	6150411000	140800	140900	140900	140800	31
519	20240605	112300	6146044000	140900	140900	140900	140900	1
520	20240605	112200	6145903100	141000	140900	141000	140900	12
521	20240605	112100	6144211700	141000	141000	141000	140900	25
522	20240605	112000	6140687200	141000	141000	141200	141000	8
523	20240605	111900	6139559000	140900	140800	141000	140800	50
524	20240605	111800	6132513000	140900	140900	140900	140900	9
525	20240605	111700	6131244900	140800	140800	140800	140800	4
526	20240605	111600	6130681700	140600	140600	140600	140600	5
527	20240605	111500	6129978700	140500	140700	140700	140500	100
528	20240605	111400	6115919100	141100	140700	141200	140700	151
529	20240605	111300	6094612800	141100	141100	141100	141100	100
530	20240605	111200	6080502800	141100	140600	141100	140500	415
531	20240605	111100	6022116800	140500	140400	140500	140400	80
532	20240605	111000	6010883400	140400	140400	140500	140400	45
533	20240605	110900	6004564800	140400	140300	140400	140300	13
534	20240605	110800	6002740300	140200	140400	140400	140200	196
535	20240605	110700	5975226000	140400	140600	140600	140400	221
536	20240605	110600	5944183400	140600	140700	140700	140600	18
537	20240605	110500	5941652100	140800	140800	140800	140500	35
538	20240605	110400	5936730200	140700	140700	140700	140600	44
539	20240605	110300	5930541100	140700	140700	140700	140700	83
540	20240605	110200	5918863000	140700	140900	140900	140700	44
541	20240605	110100	5912668800	140900	141100	141100	140800	31
542	20240605	110000	5908301900	141100	140900	141100	140900	8
543	20240605	105900	5907174500	141100	140900	141100	140900	38
544	20240605	105800	5901817100	140800	140900	140900	140700	25
545	20240605	105700	5898296500	140900	140900	141000	140900	24
546	20240605	105600	5894912900	140900	140800	140900	140800	52
547	20240605	105500	5887587300	140700	140800	140800	140700	25
548	20240605	105400	5884069100	140700	140600	140700	140600	11
549	20240605	105300	5882521500	140400	140500	140500	140400	25
550	20240605	105200	5879011000	140400	140500	140500	140300	29
551	20240605	105100	5874938100	140200	140500	140700	140000	440
552	20240605	105000	5813232200	140600	140700	140700	140600	608
553	20240605	104900	5727709900	140700	140800	140800	140700	40
554	20240605	104800	5722081000	140800	140800	140800	140800	5
555	20240605	104700	5721377000	140700	140800	140800	140700	73
556	20240605	104600	5711098800	140900	140900	140900	140800	18
557	20240605	104500	5708563200	140900	140900	140900	140800	24
558	20240605	104400	5705183200	140900	140800	140900	140800	59
559	20240605	104300	5696875700	140900	140900	140900	140800	117
560	20240605	104200	5680401400	140900	140900	140900	140900	21
561	20240605	104100	5677442500	140900	141000	141000	140800	220
562	20240605	104000	5646460200	140800	141000	141000	140800	257
563	20240605	103900	5610249500	141000	141100	141100	141000	50
564	20240605	103800	5603198500	141100	141000	141100	141000	46
565	20240605	103700	5596710500	141000	141000	141000	140900	41
566	20240605	103600	5590930300	141000	141000	141000	141000	24
567	20240605	103500	5587546300	140900	141100	141100	140900	58
568	20240605	103400	5579367500	141000	141100	141200	141000	49
569	20240605	103300	5572456900	140900	141500	141500	140900	576
570	20240605	103200	5491139500	141500	141600	141600	141500	73
571	20240605	103100	5480807900	141800	142000	142000	141800	231
572	20240605	103000	5448025900	142000	142000	142000	142000	1
573	20240605	102900	5447883900	142000	142100	142400	142000	118
574	20240605	102800	5431115800	142100	142000	142100	141900	165
575	20240605	102700	5407677100	141900	141900	141900	141900	40
576	20240605	102600	5402001100	141800	141800	141800	141800	3
577	20240605	102500	5401575700	141800	141600	141800	141600	9
578	20240605	102400	5400299900	141600	141500	141900	141500	31
579	20240605	102300	5395905100	141500	142000	142000	141500	14
580	20240605	102200	5393920500	141500	142000	142000	141500	153
581	20240605	102100	5372195000	141700	141700	141700	141700	58
582	20240605	102000	5363976400	141600	141600	141600	141600	55
583	20240605	101900	5356188400	141600	141500	141600	141500	189
584	20240605	101800	5329435100	141500	141300	141500	141200	28
585	20240605	101700	5325475000	141300	141200	141300	141200	60
586	20240605	101600	5316998000	141200	141100	141200	141100	17
587	20240605	101500	5314599200	141100	141100	141100	141100	16
588	20240605	101400	5312341600	141100	141000	141100	141000	28
589	20240605	101300	5308391900	140900	140900	141100	140900	101
590	20240605	101200	5294158400	140900	141000	141100	140900	538
591	20240605	101100	5218325800	141100	141100	141100	141000	19
592	20240605	101000	5215645900	140900	141000	141100	140900	144
593	20240605	100900	5195341500	141000	141200	141200	141000	209
594	20240605	100800	5165853500	141100	141200	141200	141100	29
595	20240605	100700	5161761000	141200	141200	141200	141100	29
596	20240605	100600	5157667500	141100	141200	141200	141100	20
597	20240605	100500	5154843600	141200	141300	141300	141100	71
598	20240605	100400	5144819300	141200	141100	141200	141100	32
599	20240605	100300	5140304000	141100	141200	141200	141100	243
600	20240605	100200	5105998500	141200	141400	141500	141200	187
601	20240605	100100	5079576600	141300	141600	141600	141300	356
602	20240605	100000	5029210400	141700	141700	141800	141600	39
603	20240605	095900	5023683400	141700	141700	141700	141700	66
604	20240605	095800	5014331200	141700	141700	141700	141500	203
605	20240605	095700	4985595300	141600	141600	141600	141600	15
606	20240605	095600	4983471300	141600	141600	141900	141500	194
607	20240605	095500	4955987600	141600	141700	141700	141500	309
608	20240605	095400	4912256700	141600	142000	142000	141600	21
609	20240605	095300	4909279500	142000	142000	142000	142000	183
610	20240605	095200	4883293500	142000	142000	142000	141600	54
611	20240605	095100	4875640200	142100	141800	142100	141700	363
612	20240605	095000	4824090100	141900	141800	141900	141800	66
613	20240605	094900	4814731200	141800	142100	142100	141800	15
614	20240605	094800	4812601900	142100	142000	142200	142000	50
615	20240605	094700	4805494500	142000	141800	142000	141800	344
616	20240605	094600	4756681200	141800	141300	141800	141200	301
617	20240605	094500	4714135100	141200	141400	141500	141200	197
618	20240605	094400	4686293000	141400	141600	141600	141300	299
619	20240605	094300	4644004400	141500	141700	141700	141500	112
620	20240605	094200	4628155200	141700	141900	141900	141700	253
621	20240605	094100	4592286200	142000	142200	142200	141800	526
622	20240605	094000	4517583000	142200	142400	142400	142200	127
623	20240605	093900	4499519900	142500	142500	142500	142300	32
624	20240605	093800	4494964700	142500	142800	142800	142500	323
625	20240605	093700	4448919600	143000	142700	143100	142600	461
626	20240605	093600	4383025600	142800	142400	142900	142400	208
627	20240605	093500	4353342800	142400	142000	142600	141700	234
628	20240605	093400	4320037600	142100	141700	142100	141500	374
629	20240605	093300	4266972700	141700	141900	141900	141700	42
630	20240605	093200	4261019100	141700	141900	141900	141600	56
631	20240605	093100	4253080200	141900	141900	141900	141600	118
632	20240605	093000	4236336300	141900	141300	141900	141200	507
633	20240605	092900	4164652400	141300	141300	141400	141200	224
634	20240605	092800	4133004500	141400	141600	142000	141300	169
635	20240605	092700	4109094900	142000	142300	142400	141600	1308
636	20240605	092600	3923304100	142400	142700	142700	142400	264
637	20240605	092500	3885670200	142700	143100	143100	142600	1525
638	20240605	092400	3667697600	143100	143700	143700	143100	662
639	20240605	092300	3572767800	143700	143800	143900	143300	424
640	20240605	092200	3511843300	143900	144100	144300	143500	1197
641	20240605	092100	3339513500	144200	143100	144200	143100	4877
642	20240605	092000	2638388700	143000	143000	143100	142900	387
643	20240605	091900	2583055500	142900	142600	142900	142500	1034
644	20240605	091800	2435488900	142600	142600	142600	142100	326
645	20240605	091700	2389006000	142100	142700	143000	142100	191
646	20240605	091600	2361755400	143000	142700	143400	142700	305
647	20240605	091500	2318087200	143000	142700	143000	142000	1558
648	20240605	091400	2095942100	142700	141800	142700	141700	983
649	20240605	091300	1956378600	141800	141700	141900	141700	333
650	20240605	091200	1909180900	141700	142500	142500	141200	1430
651	20240605	091100	1705974300	142500	143400	143400	142300	1269
652	20240605	091000	1524828600	143500	143200	143600	143100	1787
653	20240605	090900	1268646800	143200	142500	143300	142500	1807
654	20240605	090800	1010480300	142500	142300	143000	142200	1654
655	20240605	090700	774630400	142200	141800	142200	141600	1209
656	20240605	090600	603047500	141700	140500	142000	140500	2150
657	20240605	090500	298955600	140400	140300	140400	140300	77
658	20240605	090400	288150000	140000	140500	140500	140000	174
659	20240605	090300	263742900	140500	140700	141100	140500	576
660	20240605	090200	182609200	140800	139500	140800	139500	609
661	20240605	090100	97305400	139000	139000	139500	138500	71
662	20240605	090000	87431700	139000	139500	139500	139000	628