KissMeData/079550/min/candle-20240605.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240605	195400	27166696900	166100	166100	166100	166100	6667
3	20240605	195300	27166696900	166100	166100	166100	166100	0
4	20240605	195200	27166696900	166100	166100	166100	166100	0
5	20240605	195100	27166696900	166100	166100	166100	166100	0
6	20240605	195000	27166696900	166100	166100	166100	166100	0
7	20240605	194900	27166696900	166100	166100	166100	166100	0
8	20240605	194800	27166696900	166100	166100	166100	166100	0
9	20240605	194700	27166696900	166100	166100	166100	166100	0
10	20240605	194600	27166696900	166100	166100	166100	166100	0
11	20240605	194500	27166696900	166100	166100	166100	166100	0
12	20240605	194400	27166696900	166100	166100	166100	166100	0
13	20240605	194300	27166696900	166100	166100	166100	166100	0
14	20240605	194200	27166696900	166100	166100	166100	166100	0
15	20240605	194100	27166696900	166100	166100	166100	166100	0
16	20240605	194000	27166696900	166100	166100	166100	166100	0
17	20240605	193900	27166696900	166100	166100	166100	166100	0
18	20240605	193800	27166696900	166100	166100	166100	166100	0
19	20240605	193700	27166696900	166100	166100	166100	166100	0
20	20240605	193600	27166696900	166100	166100	166100	166100	0
21	20240605	193500	27166696900	166100	166100	166100	166100	0
22	20240605	193400	27166696900	166100	166100	166100	166100	0
23	20240605	193300	27166696900	166100	166100	166100	166100	0
24	20240605	193200	27166696900	166100	166100	166100	166100	0
25	20240605	193100	27166696900	166100	166100	166100	166100	0
26	20240605	193000	27166696900	166100	166100	166100	166100	0
27	20240605	192900	27166696900	166100	166100	166100	166100	0
28	20240605	192800	27166696900	166100	166100	166100	166100	0
29	20240605	192700	27166696900	166100	166100	166100	166100	0
30	20240605	192600	27166696900	166100	166100	166100	166100	0
31	20240605	192500	27166696900	166100	166100	166100	166100	0
32	20240605	192400	27166696900	166100	166100	166100	166100	6667
33	20240605	192300	27166696900	166100	166100	166100	166100	0
34	20240605	192200	27166696900	166100	166100	166100	166100	0
35	20240605	192100	27166696900	166100	166100	166100	166100	0
36	20240605	192000	27166696900	166100	166100	166100	166100	0
37	20240605	191900	27166696900	166100	166100	166100	166100	0
38	20240605	191800	27166696900	166100	166100	166100	166100	0
39	20240605	191700	27166696900	166100	166100	166100	166100	0
40	20240605	191600	27166696900	166100	166100	166100	166100	0
41	20240605	191500	27166696900	166100	166100	166100	166100	0
42	20240605	191400	27166696900	166100	166100	166100	166100	0
43	20240605	191300	27166696900	166100	166100	166100	166100	0
44	20240605	191200	27166696900	166100	166100	166100	166100	0
45	20240605	191100	27166696900	166100	166100	166100	166100	0
46	20240605	191000	27166696900	166100	166100	166100	166100	0
47	20240605	190900	27166696900	166100	166100	166100	166100	0
48	20240605	190800	27166696900	166100	166100	166100	166100	0
49	20240605	190700	27166696900	166100	166100	166100	166100	0
50	20240605	190600	27166696900	166100	166100	166100	166100	0
51	20240605	190500	27166696900	166100	166100	166100	166100	0
52	20240605	190400	27166696900	166100	166100	166100	166100	0
53	20240605	190300	27166696900	166100	166100	166100	166100	0
54	20240605	190200	27166696900	166100	166100	166100	166100	0
55	20240605	190100	27166696900	166100	166100	166100	166100	0
56	20240605	190000	27166696900	166100	166100	166100	166100	0
57	20240605	185900	27166696900	166100	166100	166100	166100	0
58	20240605	185800	27166696900	166100	166100	166100	166100	0
59	20240605	185700	27166696900	166100	166100	166100	166100	0
60	20240605	185600	27166696900	166100	166100	166100	166100	0
61	20240605	185500	27166696900	166100	166100	166100	166100	0
62	20240605	185400	27166696900	166100	166100	166100	166100	6667
63	20240605	185300	27166696900	166100	166100	166100	166100	0
64	20240605	185200	27166696900	166100	166100	166100	166100	0
65	20240605	185100	27166696900	166100	166100	166100	166100	0
66	20240605	185000	27166696900	166100	166100	166100	166100	0
67	20240605	184900	27166696900	166100	166100	166100	166100	0
68	20240605	184800	27166696900	166100	166100	166100	166100	0
69	20240605	184700	27166696900	166100	166100	166100	166100	0
70	20240605	184600	27166696900	166100	166100	166100	166100	0
71	20240605	184500	27166696900	166100	166100	166100	166100	0
72	20240605	184400	27166696900	166100	166100	166100	166100	0
73	20240605	184300	27166696900	166100	166100	166100	166100	0
74	20240605	184200	27166696900	166100	166100	166100	166100	0
75	20240605	184100	27166696900	166100	166100	166100	166100	0
76	20240605	184000	27166696900	166100	166100	166100	166100	0
77	20240605	183900	27166696900	166100	166100	166100	166100	0
78	20240605	183800	27166696900	166100	166100	166100	166100	0
79	20240605	183700	27166696900	166100	166100	166100	166100	0
80	20240605	183600	27166696900	166100	166100	166100	166100	0
81	20240605	183500	27166696900	166100	166100	166100	166100	0
82	20240605	183400	27166696900	166100	166100	166100	166100	0
83	20240605	183300	27166696900	166100	166100	166100	166100	0
84	20240605	183200	27166696900	166100	166100	166100	166100	0
85	20240605	183100	27166696900	166100	166100	166100	166100	0
86	20240605	183000	27166696900	166100	166100	166100	166100	0
87	20240605	182900	27166696900	166100	166100	166100	166100	0
88	20240605	182800	27166696900	166100	166100	166100	166100	0
89	20240605	182700	27166696900	166100	166100	166100	166100	0
90	20240605	182600	27166696900	166100	166100	166100	166100	0
91	20240605	182500	27166696900	166100	166100	166100	166100	0
92	20240605	182400	27166696900	166100	166100	166100	166100	6667
93	20240605	182300	27166696900	166100	166100	166100	166100	0
94	20240605	182200	27166696900	166100	166100	166100	166100	0
95	20240605	182100	27166696900	166100	166100	166100	166100	0
96	20240605	182000	27166696900	166100	166100	166100	166100	0
97	20240605	181900	27166696900	166100	166100	166100	166100	0
98	20240605	181800	27166696900	166100	166100	166100	166100	0
99	20240605	181700	27166696900	166100	166100	166100	166100	0
100	20240605	181600	27166696900	166100	166100	166100	166100	0
101	20240605	181500	27166696900	166100	166100	166100	166100	0
102	20240605	181400	27166696900	166100	166100	166100	166100	0
103	20240605	181300	27166696900	166100	166100	166100	166100	0
104	20240605	181200	27166696900	166100	166100	166100	166100	0
105	20240605	181100	27166696900	166100	166100	166100	166100	0
106	20240605	181000	27166696900	166100	166100	166100	166100	0
107	20240605	180900	27166696900	166100	166100	166100	166100	0
108	20240605	180800	27166696900	166100	166100	166100	166100	0
109	20240605	180700	27166696900	166100	166100	166100	166100	0
110	20240605	180600	27166696900	166100	166100	166100	166100	0
111	20240605	180500	27166696900	166100	166100	166100	166100	0
112	20240605	180400	27166696900	166100	166100	166100	166100	0
113	20240605	180300	27166696900	166100	166100	166100	166100	0
114	20240605	180200	27166696900	166100	166100	166100	166100	0
115	20240605	180100	27166696900	166100	166100	166100	166100	0
116	20240605	180000	27166696900	166100	166100	166100	166100	0
117	20240605	175900	27166696900	166100	166100	166100	166100	0
118	20240605	175800	27166696900	166100	166100	166100	166100	0
119	20240605	175700	27166696900	166100	166100	166100	166100	0
120	20240605	175600	27166696900	166100	166100	166100	166100	0
121	20240605	175500	27166696900	166100	166100	166100	166100	0
122	20240605	175400	27166696900	166100	166100	166100	166100	6667
123	20240605	175300	27166696900	166100	166100	166100	166100	0
124	20240605	175200	27166696900	166100	166100	166100	166100	0
125	20240605	175100	27166696900	166100	166100	166100	166100	0
126	20240605	175000	27166696900	166100	166100	166100	166100	0
127	20240605	174900	27166696900	166100	166100	166100	166100	0
128	20240605	174800	27166696900	166100	166100	166100	166100	0
129	20240605	174700	27166696900	166100	166100	166100	166100	0
130	20240605	174600	27166696900	166100	166100	166100	166100	0
131	20240605	174500	27166696900	166100	166100	166100	166100	0
132	20240605	174400	27166696900	166100	166100	166100	166100	0
133	20240605	174300	27166696900	166100	166100	166100	166100	0
134	20240605	174200	27166696900	166100	166100	166100	166100	0
135	20240605	174100	27166696900	166100	166100	166100	166100	0
136	20240605	174000	27166696900	166100	166100	166100	166100	0
137	20240605	173900	27166696900	166100	166100	166100	166100	0
138	20240605	173800	27166696900	166100	166100	166100	166100	0
139	20240605	173700	27166696900	166100	166100	166100	166100	0
140	20240605	173600	27166696900	166100	166100	166100	166100	0
141	20240605	173500	27166696900	166100	166100	166100	166100	0
142	20240605	173400	27166696900	166100	166100	166100	166100	0
143	20240605	173300	27166696900	166100	166100	166100	166100	0
144	20240605	173200	27166696900	166100	166100	166100	166100	0
145	20240605	173100	27166696900	166100	166100	166100	166100	0
146	20240605	173000	27166696900	166100	166100	166100	166100	0
147	20240605	172900	27166696900	166100	166100	166100	166100	0
148	20240605	172800	27166696900	166100	166100	166100	166100	0
149	20240605	172700	27166696900	166100	166100	166100	166100	0
150	20240605	172600	27166696900	166100	166100	166100	166100	0
151	20240605	172500	27166696900	166100	166100	166100	166100	0
152	20240605	172400	27166696900	166100	166100	166100	166100	6667
153	20240605	172300	27166696900	166100	166100	166100	166100	0
154	20240605	172200	27166696900	166100	166100	166100	166100	0
155	20240605	172100	27166696900	166100	166100	166100	166100	0
156	20240605	172000	27166696900	166100	166100	166100	166100	0
157	20240605	171900	27166696900	166100	166100	166100	166100	0
158	20240605	171800	27166696900	166100	166100	166100	166100	0
159	20240605	171700	27166696900	166100	166100	166100	166100	0
160	20240605	171600	27166696900	166100	166100	166100	166100	0
161	20240605	171500	27166696900	166100	166100	166100	166100	0
162	20240605	171400	27166696900	166100	166100	166100	166100	0
163	20240605	171300	27166696900	166100	166100	166100	166100	0
164	20240605	171200	27166696900	166100	166100	166100	166100	0
165	20240605	171100	27166696900	166100	166100	166100	166100	0
166	20240605	171000	27166696900	166100	166100	166100	166100	0
167	20240605	170900	27166696900	166100	166100	166100	166100	0
168	20240605	170800	27166696900	166100	166100	166100	166100	0
169	20240605	170700	27166696900	166100	166100	166100	166100	0
170	20240605	170600	27166696900	166100	166100	166100	166100	0
171	20240605	170500	27166696900	166100	166100	166100	166100	0
172	20240605	170400	27166696900	166100	166100	166100	166100	0
173	20240605	170300	27166696900	166100	166100	166100	166100	0
174	20240605	170200	27166696900	166100	166100	166100	166100	0
175	20240605	170100	27166696900	166100	166100	166100	166100	0
176	20240605	170000	27166696900	166100	166100	166100	166100	0
177	20240605	165900	27166696900	166100	166100	166100	166100	0
178	20240605	165800	27166696900	166100	166100	166100	166100	0
179	20240605	165700	27166696900	166100	166100	166100	166100	0
180	20240605	165600	27166696900	166100	166100	166100	166100	0
181	20240605	165500	27166696900	166100	166100	166100	166100	0
182	20240605	165400	27166696900	166100	166100	166100	166100	6667
183	20240605	165300	27166696900	166100	166100	166100	166100	0
184	20240605	165200	27166696900	166100	166100	166100	166100	0
185	20240605	165100	27166696900	166100	166100	166100	166100	0
186	20240605	165000	27166696900	166100	166100	166100	166100	0
187	20240605	164900	27166696900	166100	166100	166100	166100	0
188	20240605	164800	27166696900	166100	166100	166100	166100	0
189	20240605	164700	27166696900	166100	166100	166100	166100	0
190	20240605	164600	27166696900	166100	166100	166100	166100	0
191	20240605	164500	27166696900	166100	166100	166100	166100	0
192	20240605	164400	27166696900	166100	166100	166100	166100	0
193	20240605	164300	27166696900	166100	166100	166100	166100	0
194	20240605	164200	27166696900	166100	166100	166100	166100	0
195	20240605	164100	27166696900	166100	166100	166100	166100	0
196	20240605	164000	27166696900	166100	166100	166100	166100	0
197	20240605	163900	27166696900	166100	166100	166100	166100	0
198	20240605	163800	27166696900	166100	166100	166100	166100	0
199	20240605	163700	27166696900	166100	166100	166100	166100	0
200	20240605	163600	27166696900	166100	166100	166100	166100	0
201	20240605	163500	27166696900	166100	166100	166100	166100	0
202	20240605	163400	27166696900	166100	166100	166100	166100	0
203	20240605	163300	27166696900	166100	166100	166100	166100	0
204	20240605	163200	27166696900	166100	166100	166100	166100	0
205	20240605	163100	27166696900	166100	166100	166100	166100	0
206	20240605	163000	27166696900	166100	166100	166100	166100	0
207	20240605	162900	27166696900	166100	166100	166100	166100	0
208	20240605	162800	27166696900	166100	166100	166100	166100	0
209	20240605	162700	27166696900	166100	166100	166100	166100	0
210	20240605	162600	27166696900	166100	166100	166100	166100	0
211	20240605	162500	27166696900	166100	166100	166100	166100	0
212	20240605	162400	27166696900	166100	166100	166100	166100	6667
213	20240605	162300	27166696900	166100	166100	166100	166100	0
214	20240605	162200	27166696900	166100	166100	166100	166100	0
215	20240605	162100	27166696900	166100	166100	166100	166100	0
216	20240605	162000	27166696900	166100	166100	166100	166100	0
217	20240605	161900	27166696900	166100	166100	166100	166100	0
218	20240605	161800	27166696900	166100	166100	166100	166100	0
219	20240605	161700	27166696900	166100	166100	166100	166100	0
220	20240605	161600	27166696900	166100	166100	166100	166100	0
221	20240605	161500	27166696900	166100	166100	166100	166100	0
222	20240605	161400	27166696900	166100	166100	166100	166100	0
223	20240605	161300	27166696900	166100	166100	166100	166100	0
224	20240605	161200	27166696900	166100	166100	166100	166100	0
225	20240605	161100	27166696900	166100	166100	166100	166100	0
226	20240605	161000	27166696900	166100	166100	166100	166100	0
227	20240605	160900	27166696900	166100	166100	166100	166100	0
228	20240605	160800	27166696900	166100	166100	166100	166100	0
229	20240605	160700	27166696900	166100	166100	166100	166100	0
230	20240605	160600	27166696900	166100	166100	166100	166100	0
231	20240605	160500	27166696900	166100	166100	166100	166100	0
232	20240605	160400	27166696900	166100	166100	166100	166100	0
233	20240605	160300	27166696900	166100	166100	166100	166100	0
234	20240605	160200	27166696900	166100	166100	166100	166100	0
235	20240605	160100	27166696900	166100	166100	166100	166100	0
236	20240605	160000	27166696900	166100	166100	166100	166100	0
237	20240605	155900	27166696900	166100	166100	166100	166100	0
238	20240605	155800	27166696900	166100	166100	166100	166100	0
239	20240605	155700	27166696900	166100	166100	166100	166100	0
240	20240605	155600	27166696900	166100	166100	166100	166100	0
241	20240605	155500	27166696900	166100	166100	166100	166100	0
242	20240605	155400	27166696900	166100	166100	166100	166100	6667
243	20240605	155300	27166696900	166100	166100	166100	166100	0
244	20240605	155200	27166696900	166100	166100	166100	166100	0
245	20240605	155100	27166696900	166100	166100	166100	166100	0
246	20240605	155000	27166696900	166100	166100	166100	166100	0
247	20240605	154900	27166696900	166100	166100	166100	166100	0
248	20240605	154800	27166696900	166100	166100	166100	166100	0
249	20240605	154700	27166696900	166100	166100	166100	166100	0
250	20240605	154600	27166696900	166100	166100	166100	166100	0
251	20240605	154500	27166696900	166100	166100	166100	166100	0
252	20240605	154400	27166696900	166100	166100	166100	166100	0
253	20240605	154300	27166696900	166100	166100	166100	166100	0
254	20240605	154200	27166696900	166100	166100	166100	166100	0
255	20240605	154100	27166696900	166100	166100	166100	166100	0
256	20240605	154000	27166696900	166100	166100	166100	166100	0
257	20240605	153900	27166696900	166100	166100	166100	166100	0
258	20240605	153800	27166696900	166100	166100	166100	166100	0
259	20240605	153700	27166696900	166100	166100	166100	166100	0
260	20240605	153600	27166696900	166100	166100	166100	166100	0
261	20240605	153500	27166696900	166100	166100	166100	166100	0
262	20240605	153400	27166696900	166100	166100	166100	166100	0
263	20240605	153300	27166696900	166100	166100	166100	166100	0
264	20240605	153200	27166696900	166100	166100	166100	166100	0
265	20240605	153100	27166696900	166100	166100	166100	166100	0
266	20240605	153000	27166696900	166100	166100	166100	166100	6667
267	20240605	152900	26059308200	166300	166300	166300	166300	0
268	20240605	152800	26059308200	166300	166300	166300	166300	0
269	20240605	152700	26059308200	166300	166300	166300	166300	0
270	20240605	152600	26059308200	166300	166300	166300	166300	0
271	20240605	152500	26059308200	166300	166300	166300	166300	0
272	20240605	152400	26059308200	166300	166300	166300	166300	0
273	20240605	152300	26059308200	166300	166300	166300	166300	0
274	20240605	152200	26059308200	166300	166300	166300	166300	0
275	20240605	152100	26059308200	166300	166300	166300	166300	0
276	20240605	152000	26059308200	166300	166300	166300	166300	0
277	20240605	151900	26059308200	166300	166100	166300	166100	183
278	20240605	151800	26028883500	166200	166000	166200	166000	519
279	20240605	151700	25942675200	166000	166100	166200	166000	59
280	20240605	151600	25932875600	166100	166200	166200	166100	341
281	20240605	151500	25876213100	166200	165900	166200	165900	432
282	20240605	151400	25804444100	165900	165900	166000	165900	19
283	20240605	151300	25801291100	165900	166000	166000	165900	145
284	20240605	151200	25777226900	166000	165900	166100	165900	154
285	20240605	151100	25751660000	165900	166100	166100	165800	250
286	20240605	151000	25710178300	166100	166000	166100	165900	143
287	20240605	150900	25686443400	165900	165900	166000	165900	149
288	20240605	150800	25661718100	165900	165900	166000	165800	1086
289	20240605	150700	25481603900	165800	165900	165900	165800	283
290	20240605	150600	25434681700	166000	165900	166000	165900	219
291	20240605	150500	25398346200	165900	166100	166100	165900	93
292	20240605	150400	25382912900	166100	166000	166100	166000	243
293	20240605	150300	25342562200	166100	166000	166100	166000	143
294	20240605	150200	25318818200	166000	166000	166000	166000	177
295	20240605	150100	25289436200	166000	166000	166100	166000	138
296	20240605	150000	25266525100	166000	166200	166200	166000	239
297	20240605	145900	25226836900	166000	165900	166100	165900	208
298	20240605	145800	25192306400	165900	165800	166000	165800	646
299	20240605	145700	25085159000	165800	165800	165900	165800	178
300	20240605	145600	25055632200	165800	165800	165900	165800	156
301	20240605	145500	25029767300	165800	165900	166000	165800	181
302	20240605	145400	24999746600	165900	165900	166000	165900	275
303	20240605	145300	24954117900	165900	165900	165900	165800	232
304	20240605	145200	24915640400	165900	166200	166300	165900	619
305	20240605	145100	24812852600	166200	166200	166300	166100	470
306	20240605	145000	24734749700	166200	166100	166400	166100	94
307	20240605	144900	24719127300	166100	166000	166200	166000	192
308	20240605	144800	24687236100	166000	166100	166100	166000	87
309	20240605	144700	24672789900	166100	166100	166400	165900	724
310	20240605	144600	24552515300	166100	166200	166200	166100	99
311	20240605	144500	24536070400	166200	166100	166200	166100	416
312	20240605	144400	24466950300	166100	166100	166200	166100	94
313	20240605	144300	24451335200	166100	166100	166400	166100	222
314	20240605	144200	24414445000	166100	166000	166500	166000	129
315	20240605	144100	24393001500	166000	166000	166200	166000	258
316	20240605	144000	24350153800	166000	166100	166100	166000	564
317	20240605	143900	24256507200	166100	166100	166200	166100	90
318	20240605	143800	24241556900	166100	166100	166200	166100	141
319	20240605	143700	24218129100	166100	166100	166100	166100	59
320	20240605	143600	24208329200	166400	166300	166400	166100	253
321	20240605	143500	24166282100	166300	166200	166400	166200	235
322	20240605	143400	24127203500	166200	166100	166200	166100	84
323	20240605	143300	24113244800	166100	166100	166200	166100	144
324	20240605	143200	24089323900	166100	166200	166200	166100	272
325	20240605	143100	24044120100	166300	166300	166400	166300	181
326	20240605	143000	24014019600	166300	166300	166500	166300	188
327	20240605	142900	23982735200	166400	166300	166400	166300	36
328	20240605	142800	23976748200	166400	166000	166400	166000	289
329	20240605	142700	23928699200	166000	166100	166100	166000	299
330	20240605	142600	23879054300	166100	166200	166300	165800	780
331	20240605	142500	23749506000	166100	166100	166200	166100	169
332	20240605	142400	23721430700	166200	166000	166200	166000	109
333	20240605	142300	23703328700	166000	166100	166200	166000	185
334	20240605	142200	23672601600	166100	166000	166300	166000	225
335	20240605	142100	23635213500	165900	165900	166000	165900	38
336	20240605	142000	23628909000	165900	166200	166300	165800	349
337	20240605	141900	23570940200	166300	165900	166300	165900	139
338	20240605	141800	23547854100	165900	166100	166200	165900	1720
339	20240605	141700	23262307900	166100	166100	166200	166000	706
340	20240605	141600	23145037500	166100	166100	166300	166100	99
341	20240605	141500	23128591200	166100	166200	166300	166100	385
342	20240605	141400	23064599400	166300	166400	166400	166200	273
343	20240605	141300	23019201300	166400	166400	166500	166400	89
344	20240605	141200	23004390900	166500	166500	166600	166200	1299
345	20240605	141100	22788252000	166500	166600	166600	166500	45
346	20240605	141000	22780758200	166700	166700	166700	166600	166
347	20240605	140900	22753099000	166600	166500	166700	166500	153
348	20240605	140800	22727605100	166500	166500	166600	166500	82
349	20240605	140700	22713950200	166500	166600	166600	166500	33
350	20240605	140600	22708453600	166600	166600	166600	166600	139
351	20240605	140500	22685296200	166600	166600	166700	166600	79
352	20240605	140400	22672134700	166600	166600	166600	166600	98
353	20240605	140300	22655807900	166600	166600	166700	166600	41
354	20240605	140200	22648976900	166600	166800	166800	166600	237
355	20240605	140100	22609474100	166700	166900	166900	166700	177
356	20240605	140000	22579953900	166900	166900	167000	166900	54
357	20240605	135900	22570938200	166900	167000	167000	166900	137
358	20240605	135800	22548067500	167000	166600	167000	166600	2786
359	20240605	135700	22083366600	166600	166500	166700	166500	224
360	20240605	135600	22046054800	166400	166400	166500	166400	393
361	20240605	135500	21980652000	166400	166500	166500	166400	48
362	20240605	135400	21972664200	166500	166600	166600	166500	384
363	20240605	135300	21908724700	166600	166500	166600	166500	226
364	20240605	135200	21871076100	166500	166600	166600	166500	501
365	20240605	135100	21787649900	166600	166500	166600	166400	441
366	20240605	135000	21714211300	166500	166400	166500	166400	202
367	20240605	134900	21680585100	166400	166400	166500	166400	198
368	20240605	134800	21647630100	166500	166500	166500	166400	461
369	20240605	134700	21570877600	166500	166500	166600	166500	65
370	20240605	134600	21560055000	166500	166500	166600	166500	169
371	20240605	134500	21531912700	166500	166600	166700	166500	70
372	20240605	134400	21520257000	166600	166500	166600	166500	135
373	20240605	134300	21497777100	166500	166500	166600	166500	62
374	20240605	134200	21487452100	166500	166500	166500	166500	54
375	20240605	134100	21478461100	166500	166600	166700	166500	173
376	20240605	134000	21449636500	166700	166600	166700	166600	165
377	20240605	133900	21422142400	166700	166700	166700	166600	64
378	20240605	133800	21411474900	166700	166600	166700	166600	245
379	20240605	133700	21370646600	166700	166600	166700	166600	154
380	20240605	133600	21344982000	166700	166400	166700	166400	216
381	20240605	133500	21308998700	166400	166500	166600	166400	304
382	20240605	133400	21258394100	166500	166500	166600	166400	187
383	20240605	133300	21227255400	166400	166400	166500	166400	99
384	20240605	133200	21210779800	166400	166500	166500	166400	86
385	20240605	133100	21196462500	166500	166500	166600	166500	194
386	20240605	133000	21164161400	166600	166500	166600	166400	293
387	20240605	132900	21115377200	166500	166600	166700	166500	399
388	20240605	132800	21048903700	166600	166700	166700	166600	115
389	20240605	132700	21029741900	166600	166600	166700	166600	51
390	20240605	132600	21021244300	166600	166700	166700	166600	84
391	20240605	132500	21007248900	166700	166700	166800	166700	78
392	20240605	132400	20994245900	166700	166700	166800	166700	97
393	20240605	132300	20978075400	166700	166800	166900	166700	327
394	20240605	132200	20923550700	166800	166900	166900	166800	37
395	20240605	132100	20917376900	166900	166900	167000	166800	99
396	20240605	132000	20900853000	166900	167000	167000	166900	123
397	20240605	131900	20880323700	166900	167000	167000	166900	233
398	20240605	131800	20841428300	166900	166900	167000	166900	111
399	20240605	131700	20822898800	166900	167000	167000	166900	196
400	20240605	131600	20790179200	166900	166700	167000	166700	86
401	20240605	131500	20775838500	166700	166800	166800	166700	42
402	20240605	131400	20768834100	166700	166700	166800	166700	101
403	20240605	131300	20751994400	166700	166800	166900	166700	178
404	20240605	131200	20722309300	166900	166800	166900	166700	166
405	20240605	131100	20694619600	166900	166800	166900	166700	172
406	20240605	131000	20665933100	166700	166700	166800	166600	542
407	20240605	130900	20575579700	166700	166700	166800	166700	95
408	20240605	130800	20559742500	166700	166800	166800	166700	33
409	20240605	130700	20554240300	166800	166800	166800	166800	169
410	20240605	130600	20526051100	166800	166900	167000	166800	759
411	20240605	130500	20399363900	166900	166900	167000	166900	81
412	20240605	130400	20385843900	166900	167100	167600	166900	760
413	20240605	130300	20258658000	167100	167100	167400	167000	86
414	20240605	130200	20244287900	167100	167100	167500	167000	677
415	20240605	130100	20131022300	166900	167000	167100	166900	156
416	20240605	130000	20104972700	167100	167100	167100	167000	104
417	20240605	125900	20087600400	167000	167100	167100	167000	32
418	20240605	125800	20082255100	167000	167100	167100	167000	15
419	20240605	125700	20079749000	167000	167000	167200	167000	39
420	20240605	125600	20073233900	167200	167000	167200	166900	68
421	20240605	125500	20061873200	166900	167000	167200	166900	171
422	20240605	125400	20033305800	167000	167200	167200	166900	273
423	20240605	125300	19987682400	167200	167300	167300	167200	61
424	20240605	125200	19977479900	167200	167200	167300	167200	23
425	20240605	125100	19973634200	167200	167300	167300	167200	93
426	20240605	125000	19958076500	167200	167200	167300	167200	97
427	20240605	124900	19941857800	167200	167200	167300	167200	27
428	20240605	124800	19937343300	167200	167500	167600	167200	257
429	20240605	124700	19894325800	167500	167500	167700	167400	812
430	20240605	124600	19758268700	167400	167100	167500	167100	1959
431	20240605	124500	19430445500	167000	167100	167200	167000	1065
432	20240605	124400	19252461700	167100	166800	167100	166800	741
433	20240605	124300	19128708600	166800	166900	167000	166800	51
434	20240605	124200	19120197700	166900	166900	167000	166900	333
435	20240605	124100	19064614200	166900	166900	166900	166900	35
436	20240605	124000	19058772700	166700	166800	166900	166700	35
437	20240605	123900	19052934900	166700	166800	166800	166700	10
438	20240605	123800	19051267500	166800	166900	166900	166800	9
439	20240605	123700	19049766100	166700	166800	166900	166700	104
440	20240605	123600	19032417400	166800	166900	166900	166800	31
441	20240605	123500	19027245500	166900	167000	167000	166800	77
442	20240605	123400	19014392000	167000	166800	167000	166700	371
443	20240605	123300	18952481600	166800	166700	166900	166700	139
444	20240605	123200	18929293800	166700	166900	166900	166700	28
445	20240605	123100	18924624800	166900	166800	166900	166700	333
446	20240605	123000	18869075900	166700	166800	166900	166700	66
447	20240605	122900	18858067300	166800	166800	166800	166800	31
448	20240605	122800	18852896500	166800	166700	166900	166700	103
449	20240605	122700	18835714000	166800	166800	166800	166700	67
450	20240605	122600	18824540700	166800	166800	166800	166700	25
451	20240605	122500	18820371800	166700	166500	166800	166500	62
452	20240605	122400	18810040300	166600	166700	166800	166500	91
453	20240605	122300	18794879200	166700	166700	166900	166500	565
454	20240605	122200	18700769400	166700	166700	166800	166700	34
455	20240605	122100	18695099300	166700	166800	166800	166700	14
456	20240605	122000	18692765000	166700	166800	167100	166500	689
457	20240605	121900	18577898400	166900	166800	166900	166700	33
458	20240605	121800	18572392500	166800	166600	167200	166500	400
459	20240605	121700	18505624900	167100	167000	167100	166500	160
460	20240605	121600	18478907500	167000	167000	167100	167000	196
461	20240605	121500	18446171500	167100	166400	167100	166400	1003
462	20240605	121400	18278664600	166400	166600	166600	166400	81
463	20240605	121300	18265173400	166600	166600	166700	166600	108
464	20240605	121200	18247178000	166700	166700	167000	166400	843
465	20240605	121100	18106629900	166600	166800	166900	166500	438
466	20240605	121000	18033620600	166700	166500	166700	166400	330
467	20240605	120900	17978655100	166500	166400	166500	166400	27
468	20240605	120800	17974161500	166400	166500	166500	166400	78
469	20240605	120700	17961180900	166400	166500	166500	166300	141
470	20240605	120600	17937719300	166400	166300	166400	166300	76
471	20240605	120500	17925073800	166300	166400	166400	166300	56
472	20240605	120400	17915755800	166500	166400	166500	166300	52
473	20240605	120300	17907103700	166500	166600	166600	166500	137
474	20240605	120200	17884287200	166600	166400	166600	166300	164
475	20240605	120100	17856994200	166400	166700	166900	166400	223
476	20240605	120000	17819841800	166800	166700	166900	166700	45
477	20240605	115900	17812335900	166800	166700	166900	166700	225
478	20240605	115800	17774825200	166700	166400	166800	166400	127
479	20240605	115700	17753651600	166700	166400	166800	166400	48
480	20240605	115600	17745650300	166800	166400	166800	166400	532
481	20240605	115500	17657087300	166400	166400	166500	166400	285
482	20240605	115400	17609659600	166400	166500	166500	166400	27
483	20240605	115300	17605165300	166500	166500	166500	166400	36
484	20240605	115200	17599173000	166600	166500	166700	166500	695
485	20240605	115100	17483448900	166500	166500	166800	166500	585
486	20240605	115000	17386000600	166500	166700	166700	166500	579
487	20240605	114900	17289519600	166700	166800	166800	166700	216
488	20240605	114800	17253502700	166800	166800	166900	166800	180
489	20240605	114700	17223476500	166900	166900	166900	166900	80
490	20240605	114600	17210124500	166900	167000	167000	166900	167
491	20240605	114500	17182245000	166900	167000	167000	166900	30
492	20240605	114400	17177237900	166900	166800	167000	166800	241
493	20240605	114300	17137026500	166800	166900	167000	166800	99
494	20240605	114200	17120502500	166900	167000	167000	166900	347
495	20240605	114100	17062564500	167000	167000	167100	167000	96
496	20240605	114000	17046529300	167000	167000	167100	167000	31
497	20240605	113900	17041351200	167000	167000	167100	167000	41
498	20240605	113800	17034503500	167000	167000	167100	167000	52
499	20240605	113700	17025817800	167100	167000	167100	167000	70
500	20240605	113600	17014127700	167000	167100	167100	167000	21
501	20240605	113500	17010620500	167000	167000	167000	167000	110
502	20240605	113400	16992250500	167000	167100	167200	167000	542
503	20240605	113300	16901681900	167100	167100	167200	167100	105
504	20240605	113200	16884126900	167100	167100	167200	167100	41
505	20240605	113100	16877274200	167200	167100	167200	167100	69
506	20240605	113000	16865740600	167100	167200	167300	167100	114
507	20240605	112900	16846677900	167100	167200	167200	167100	83
508	20240605	112800	16832802900	167100	167100	167100	167100	50
509	20240605	112700	16824447900	167100	167300	167300	166600	197
510	20240605	112600	16791531500	167300	167400	167400	167200	175
511	20240605	112500	16762250700	167200	167300	167400	166700	593
512	20240605	112400	16663125100	167300	167100	167400	167100	435
513	20240605	112300	16590371000	167100	167200	167300	167100	192
514	20240605	112200	16558266800	167200	167300	167300	166800	298
515	20240605	112100	16508461600	167200	167200	167300	167200	133
516	20240605	112000	16486215200	167100	167000	167300	167000	319
517	20240605	111900	16432889000	167000	166800	167000	166800	219
518	20240605	111800	16396333800	166600	166800	166800	166600	92
519	20240605	111700	16381002900	166800	166800	166800	166600	388
520	20240605	111600	16316336000	166800	166800	166900	166700	387
521	20240605	111500	16251802400	166800	166800	166900	166800	137
522	20240605	111400	16228947700	166900	166900	166900	166800	102
523	20240605	111300	16211925600	166900	167000	167000	166900	116
524	20240605	111200	16192562700	166900	166900	167000	166800	135
525	20240605	111100	16170039200	166900	166800	166900	166800	112
526	20240605	111000	16151350200	166800	166900	167000	166800	175
527	20240605	110900	16122154800	166900	166800	166900	166700	236
528	20240605	110800	16082791400	166700	166800	166900	166700	310
529	20240605	110700	16031091800	166900	166900	167000	166800	184
530	20240605	110600	16000379800	167000	167100	167200	166900	1038
531	20240605	110500	15827051000	167100	167000	167200	167000	242
532	20240605	110400	15786633700	167000	167200	167200	167000	309
533	20240605	110300	15734990100	167200	167300	167300	167200	263
534	20240605	110200	15691001300	167300	167300	167400	167200	68
535	20240605	110100	15679625000	167300	167200	167300	167200	346
536	20240605	110000	15621767300	167200	167300	167400	167200	500
537	20240605	105900	15538114300	167300	167300	167400	167300	474
538	20240605	105800	15458811700	167300	167400	167500	167300	252
539	20240605	105700	15416630100	167400	167500	167500	167400	89
540	20240605	105600	15401728800	167500	167400	167500	167400	87
541	20240605	105500	15387164700	167500	167400	167500	167400	100
542	20240605	105400	15370422100	167300	167300	167600	167300	160
543	20240605	105300	15343648900	167600	167700	167800	167300	610
544	20240605	105200	15241437400	167700	167700	167700	167600	498
545	20240605	105100	15157943500	167700	167500	167700	167500	322
546	20240605	105000	15103950100	167500	167500	167700	167400	84
547	20240605	104900	15089880600	167700	167400	167700	167300	319
548	20240605	104800	15036456600	167400	167300	167400	167300	113
549	20240605	104700	15017541500	167500	167300	167500	167300	22
550	20240605	104600	15013858900	167300	167500	167700	167200	436
551	20240605	104500	14940839500	167500	167100	167600	167100	803
552	20240605	104400	14806375100	167100	167100	167200	167100	28
553	20240605	104300	14801695800	167100	167100	167200	167100	286
554	20240605	104200	14753899100	167100	167200	167200	167100	23
555	20240605	104100	14750054700	167100	167200	167300	167100	374
556	20240605	104000	14687520100	167200	167100	167200	167000	143
557	20240605	103900	14663621900	167200	167100	167200	167100	117
558	20240605	103800	14644064800	167100	167200	167200	167000	294
559	20240605	103700	14594942000	167200	167400	167500	167100	978
560	20240605	103600	14431387400	167400	167600	167700	167400	205
561	20240605	103500	14397033200	167600	167700	167800	167600	406
562	20240605	103400	14328938600	167800	167800	167900	167500	511
563	20240605	103300	14243212000	167900	167800	167900	167800	397
564	20240605	103200	14176585700	167900	167600	168000	167200	3616
565	20240605	103100	13569637600	167600	167600	167700	167500	261
566	20240605	103000	13525902300	167600	167500	167700	167500	64
567	20240605	102900	13515179000	167500	167200	167700	167200	749
568	20240605	102800	13389722000	167000	167100	167100	167000	136
569	20240605	102700	13367009100	167000	167100	167100	167000	26
570	20240605	102600	13362666700	167200	167200	167200	167000	1285
571	20240605	102500	13147992500	167200	167200	167200	167100	77
572	20240605	102400	13135121100	167100	167100	167200	167100	153
573	20240605	102300	13109546600	167100	167200	167200	167100	404
574	20240605	102200	13042013400	167200	167300	167500	167200	263
575	20240605	102100	12998024900	167200	167200	167300	167200	174
576	20240605	102000	12968929600	167200	167500	167500	167200	965
577	20240605	101900	12807408700	167500	167700	167700	167500	131
578	20240605	101800	12785456300	167600	167500	167700	167500	312
579	20240605	101700	12733186300	167600	167400	167800	167400	118
580	20240605	101600	12713417300	167400	167800	167900	167200	882
581	20240605	101500	12565463200	167900	167400	167900	167300	2724
582	20240605	101400	12108337100	167400	167100	167400	167000	406
583	20240605	101300	12040487300	167100	167100	167200	167100	389
584	20240605	101200	11975480800	167300	167200	167400	167100	233
585	20240605	101100	11936496000	167200	167300	167500	167200	338
586	20240605	101000	11879945900	167300	167400	167800	167200	974
587	20240605	100900	11716798900	167400	167800	167800	167400	888
588	20240605	100800	11567940100	167800	167400	167800	167300	2660
589	20240605	100700	11122155600	167400	167000	167400	166900	4695
590	20240605	100600	10337062600	167000	166700	167000	166700	1228
591	20240605	100500	10132083500	166700	166700	166800	166700	169
592	20240605	100400	10103906300	166700	166800	166900	166600	459
593	20240605	100300	10027345300	166800	166100	166900	166100	912
594	20240605	100200	9875489300	166100	166000	166200	166000	132
595	20240605	100100	9853562200	166000	166000	166100	166000	319
596	20240605	100000	9800601900	166100	166100	166200	165900	671
597	20240605	095900	9689207200	166000	166200	166300	166000	430
598	20240605	095800	9617768000	166400	166200	166400	166100	1110
599	20240605	095700	9433305300	166300	166300	166400	166200	389
600	20240605	095600	9368623400	166300	166400	166500	166300	190
601	20240605	095500	9337011000	166200	166500	166600	166100	1194
602	20240605	095400	9138398500	166800	166800	166900	166500	571
603	20240605	095300	9043225700	166800	166900	167000	166700	356
604	20240605	095200	8983864200	167000	166900	167000	166900	287
605	20240605	095100	8935959100	167000	166500	167000	166500	673
606	20240605	095000	8823655800	166500	166600	166600	166400	349
607	20240605	094900	8765565000	166500	166400	166600	166400	243
608	20240605	094800	8725103900	166500	166400	166500	166300	336
609	20240605	094700	8669183500	166500	166700	166800	166400	1058
610	20240605	094600	8492945100	166700	166800	166800	166600	517
611	20240605	094500	8406769700	166800	166900	166900	166600	624
612	20240605	094400	8302679400	166900	166900	167000	166900	565
613	20240605	094300	8208374100	167000	166800	167000	166700	449
614	20240605	094200	8133448600	166800	166800	166900	166600	593
615	20240605	094100	8034559200	166900	167100	167100	166900	634
616	20240605	094000	7928691500	167100	167000	167100	167000	202
617	20240605	093900	7894953600	167000	167000	167100	167000	233
618	20240605	093800	7856037300	167100	167200	167200	166900	466
619	20240605	093700	7778173800	167200	166800	167200	166800	458
620	20240605	093600	7701654100	167100	166700	167100	166700	1338
621	20240605	093500	7478284200	166700	166900	166900	166600	307
622	20240605	093400	7427084100	166900	166800	166900	166500	1091
623	20240605	093300	7245184600	166800	166900	166900	166700	346
624	20240605	093200	7187475100	166700	166500	167000	166500	779
625	20240605	093100	7057601400	166500	166900	166900	166500	348
626	20240605	093000	6999616700	166800	166900	167000	166600	428
627	20240605	092900	6928203300	167000	167000	167000	166700	359
628	20240605	092800	6868299200	167000	167400	167500	166900	610
629	20240605	092700	6766272800	167400	167400	167600	167000	656
630	20240605	092600	6656398900	167400	167600	167700	166500	1489
631	20240605	092500	6406921300	167700	166900	167700	166800	6748
632	20240605	092400	5277971600	167000	166600	167000	166600	947
633	20240605	092300	5120044100	166600	166600	166700	166400	973
634	20240605	092200	4957978400	166700	166800	166900	166600	482
635	20240605	092100	4877609700	166800	166800	166900	166800	325
636	20240605	092000	4823387100	166800	166400	166900	166300	810
637	20240605	091900	4688530000	166400	167000	167000	166400	823
638	20240605	091800	4551362600	167000	166900	167000	166800	369
639	20240605	091700	4489760600	166800	167100	167200	166700	1228
640	20240605	091600	4284626400	167200	166700	167200	166600	1885
641	20240605	091500	3969897500	166700	166600	166800	166500	373
642	20240605	091400	3907740700	166300	166600	166700	166300	544
643	20240605	091300	3817152100	166700	166300	167000	166300	1681
644	20240605	091200	3537201500	166400	166400	166500	166200	962
645	20240605	091100	3377167600	166400	166900	166900	166200	1640
646	20240605	091000	3104047400	166800	167200	167300	166700	989
647	20240605	090900	2938868900	167200	167200	167300	166800	1275
648	20240605	090800	2725763800	167400	167300	167400	167000	1192
649	20240605	090700	2526401500	167200	167400	167400	166800	1835
650	20240605	090600	2219873500	167400	166400	167400	166300	2556
651	20240605	090500	1793257100	166300	166400	166500	165900	808
652	20240605	090400	1659031200	166400	166400	166700	166400	1152
653	20240605	090300	1467200700	166500	165900	166500	165500	2861
654	20240605	090200	992206200	165700	165000	165900	164800	2392
655	20240605	090100	597019800	165200	163800	165300	163600	1315
656	20240605	090000	380675300	163800	164000	164700	163700	2321