KissMeData/207940/min/candle-20240605.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240605	204100	49017895000	760000	760000	760000	760000	6115
3	20240605	204000	49017895000	760000	760000	760000	760000	0
4	20240605	203900	49017895000	760000	760000	760000	760000	0
5	20240605	203800	49017895000	760000	760000	760000	760000	0
6	20240605	203700	49017895000	760000	760000	760000	760000	0
7	20240605	203600	49017895000	760000	760000	760000	760000	0
8	20240605	203500	49017895000	760000	760000	760000	760000	0
9	20240605	203400	49017895000	760000	760000	760000	760000	0
10	20240605	203300	49017895000	760000	760000	760000	760000	0
11	20240605	203200	49017895000	760000	760000	760000	760000	0
12	20240605	203100	49017895000	760000	760000	760000	760000	0
13	20240605	203000	49017895000	760000	760000	760000	760000	0
14	20240605	202900	49017895000	760000	760000	760000	760000	0
15	20240605	202800	49017895000	760000	760000	760000	760000	0
16	20240605	202700	49017895000	760000	760000	760000	760000	0
17	20240605	202600	49017895000	760000	760000	760000	760000	0
18	20240605	202500	49017895000	760000	760000	760000	760000	0
19	20240605	202400	49017895000	760000	760000	760000	760000	0
20	20240605	202300	49017895000	760000	760000	760000	760000	0
21	20240605	202200	49017895000	760000	760000	760000	760000	0
22	20240605	202100	49017895000	760000	760000	760000	760000	0
23	20240605	202000	49017895000	760000	760000	760000	760000	0
24	20240605	201900	49017895000	760000	760000	760000	760000	0
25	20240605	201800	49017895000	760000	760000	760000	760000	0
26	20240605	201700	49017895000	760000	760000	760000	760000	0
27	20240605	201600	49017895000	760000	760000	760000	760000	0
28	20240605	201500	49017895000	760000	760000	760000	760000	0
29	20240605	201400	49017895000	760000	760000	760000	760000	0
30	20240605	201300	49017895000	760000	760000	760000	760000	0
31	20240605	201200	49017895000	760000	760000	760000	760000	0
32	20240605	201100	49017895000	760000	760000	760000	760000	6115
33	20240605	201000	49017895000	760000	760000	760000	760000	0
34	20240605	200900	49017895000	760000	760000	760000	760000	0
35	20240605	200800	49017895000	760000	760000	760000	760000	0
36	20240605	200700	49017895000	760000	760000	760000	760000	0
37	20240605	200600	49017895000	760000	760000	760000	760000	0
38	20240605	200500	49017895000	760000	760000	760000	760000	0
39	20240605	200400	49017895000	760000	760000	760000	760000	0
40	20240605	200300	49017895000	760000	760000	760000	760000	0
41	20240605	200200	49017895000	760000	760000	760000	760000	0
42	20240605	200100	49017895000	760000	760000	760000	760000	0
43	20240605	200000	49017895000	760000	760000	760000	760000	0
44	20240605	195900	49017895000	760000	760000	760000	760000	0
45	20240605	195800	49017895000	760000	760000	760000	760000	0
46	20240605	195700	49017895000	760000	760000	760000	760000	0
47	20240605	195600	49017895000	760000	760000	760000	760000	0
48	20240605	195500	49017895000	760000	760000	760000	760000	0
49	20240605	195400	49017895000	760000	760000	760000	760000	0
50	20240605	195300	49017895000	760000	760000	760000	760000	0
51	20240605	195200	49017895000	760000	760000	760000	760000	0
52	20240605	195100	49017895000	760000	760000	760000	760000	0
53	20240605	195000	49017895000	760000	760000	760000	760000	0
54	20240605	194900	49017895000	760000	760000	760000	760000	0
55	20240605	194800	49017895000	760000	760000	760000	760000	0
56	20240605	194700	49017895000	760000	760000	760000	760000	0
57	20240605	194600	49017895000	760000	760000	760000	760000	0
58	20240605	194500	49017895000	760000	760000	760000	760000	0
59	20240605	194400	49017895000	760000	760000	760000	760000	0
60	20240605	194300	49017895000	760000	760000	760000	760000	0
61	20240605	194200	49017895000	760000	760000	760000	760000	0
62	20240605	194100	49017895000	760000	760000	760000	760000	6115
63	20240605	194000	49017895000	760000	760000	760000	760000	0
64	20240605	193900	49017895000	760000	760000	760000	760000	0
65	20240605	193800	49017895000	760000	760000	760000	760000	0
66	20240605	193700	49017895000	760000	760000	760000	760000	0
67	20240605	193600	49017895000	760000	760000	760000	760000	0
68	20240605	193500	49017895000	760000	760000	760000	760000	0
69	20240605	193400	49017895000	760000	760000	760000	760000	0
70	20240605	193300	49017895000	760000	760000	760000	760000	0
71	20240605	193200	49017895000	760000	760000	760000	760000	0
72	20240605	193100	49017895000	760000	760000	760000	760000	0
73	20240605	193000	49017895000	760000	760000	760000	760000	0
74	20240605	192900	49017895000	760000	760000	760000	760000	0
75	20240605	192800	49017895000	760000	760000	760000	760000	0
76	20240605	192700	49017895000	760000	760000	760000	760000	0
77	20240605	192600	49017895000	760000	760000	760000	760000	0
78	20240605	192500	49017895000	760000	760000	760000	760000	0
79	20240605	192400	49017895000	760000	760000	760000	760000	0
80	20240605	192300	49017895000	760000	760000	760000	760000	0
81	20240605	192200	49017895000	760000	760000	760000	760000	0
82	20240605	192100	49017895000	760000	760000	760000	760000	0
83	20240605	192000	49017895000	760000	760000	760000	760000	0
84	20240605	191900	49017895000	760000	760000	760000	760000	0
85	20240605	191800	49017895000	760000	760000	760000	760000	0
86	20240605	191700	49017895000	760000	760000	760000	760000	0
87	20240605	191600	49017895000	760000	760000	760000	760000	0
88	20240605	191500	49017895000	760000	760000	760000	760000	0
89	20240605	191400	49017895000	760000	760000	760000	760000	0
90	20240605	191300	49017895000	760000	760000	760000	760000	0
91	20240605	191200	49017895000	760000	760000	760000	760000	0
92	20240605	191100	49017895000	760000	760000	760000	760000	6115
93	20240605	191000	49017895000	760000	760000	760000	760000	0
94	20240605	190900	49017895000	760000	760000	760000	760000	0
95	20240605	190800	49017895000	760000	760000	760000	760000	0
96	20240605	190700	49017895000	760000	760000	760000	760000	0
97	20240605	190600	49017895000	760000	760000	760000	760000	0
98	20240605	190500	49017895000	760000	760000	760000	760000	0
99	20240605	190400	49017895000	760000	760000	760000	760000	0
100	20240605	190300	49017895000	760000	760000	760000	760000	0
101	20240605	190200	49017895000	760000	760000	760000	760000	0
102	20240605	190100	49017895000	760000	760000	760000	760000	0
103	20240605	190000	49017895000	760000	760000	760000	760000	0
104	20240605	185900	49017895000	760000	760000	760000	760000	0
105	20240605	185800	49017895000	760000	760000	760000	760000	0
106	20240605	185700	49017895000	760000	760000	760000	760000	0
107	20240605	185600	49017895000	760000	760000	760000	760000	0
108	20240605	185500	49017895000	760000	760000	760000	760000	0
109	20240605	185400	49017895000	760000	760000	760000	760000	0
110	20240605	185300	49017895000	760000	760000	760000	760000	0
111	20240605	185200	49017895000	760000	760000	760000	760000	0
112	20240605	185100	49017895000	760000	760000	760000	760000	0
113	20240605	185000	49017895000	760000	760000	760000	760000	0
114	20240605	184900	49017895000	760000	760000	760000	760000	0
115	20240605	184800	49017895000	760000	760000	760000	760000	0
116	20240605	184700	49017895000	760000	760000	760000	760000	0
117	20240605	184600	49017895000	760000	760000	760000	760000	0
118	20240605	184500	49017895000	760000	760000	760000	760000	0
119	20240605	184400	49017895000	760000	760000	760000	760000	0
120	20240605	184300	49017895000	760000	760000	760000	760000	0
121	20240605	184200	49017895000	760000	760000	760000	760000	0
122	20240605	184100	49017895000	760000	760000	760000	760000	6115
123	20240605	184000	49017895000	760000	760000	760000	760000	0
124	20240605	183900	49017895000	760000	760000	760000	760000	0
125	20240605	183800	49017895000	760000	760000	760000	760000	0
126	20240605	183700	49017895000	760000	760000	760000	760000	0
127	20240605	183600	49017895000	760000	760000	760000	760000	0
128	20240605	183500	49017895000	760000	760000	760000	760000	0
129	20240605	183400	49017895000	760000	760000	760000	760000	0
130	20240605	183300	49017895000	760000	760000	760000	760000	0
131	20240605	183200	49017895000	760000	760000	760000	760000	0
132	20240605	183100	49017895000	760000	760000	760000	760000	0
133	20240605	183000	49017895000	760000	760000	760000	760000	0
134	20240605	182900	49017895000	760000	760000	760000	760000	0
135	20240605	182800	49017895000	760000	760000	760000	760000	0
136	20240605	182700	49017895000	760000	760000	760000	760000	0
137	20240605	182600	49017895000	760000	760000	760000	760000	0
138	20240605	182500	49017895000	760000	760000	760000	760000	0
139	20240605	182400	49017895000	760000	760000	760000	760000	0
140	20240605	182300	49017895000	760000	760000	760000	760000	0
141	20240605	182200	49017895000	760000	760000	760000	760000	0
142	20240605	182100	49017895000	760000	760000	760000	760000	0
143	20240605	182000	49017895000	760000	760000	760000	760000	0
144	20240605	181900	49017895000	760000	760000	760000	760000	0
145	20240605	181800	49017895000	760000	760000	760000	760000	0
146	20240605	181700	49017895000	760000	760000	760000	760000	0
147	20240605	181600	49017895000	760000	760000	760000	760000	0
148	20240605	181500	49017895000	760000	760000	760000	760000	0
149	20240605	181400	49017895000	760000	760000	760000	760000	0
150	20240605	181300	49017895000	760000	760000	760000	760000	0
151	20240605	181200	49017895000	760000	760000	760000	760000	0
152	20240605	181100	49017895000	760000	760000	760000	760000	6115
153	20240605	181000	49017895000	760000	760000	760000	760000	0
154	20240605	180900	49017895000	760000	760000	760000	760000	0
155	20240605	180800	49017895000	760000	760000	760000	760000	0
156	20240605	180700	49017895000	760000	760000	760000	760000	0
157	20240605	180600	49017895000	760000	760000	760000	760000	0
158	20240605	180500	49017895000	760000	760000	760000	760000	0
159	20240605	180400	49017895000	760000	760000	760000	760000	0
160	20240605	180300	49017895000	760000	760000	760000	760000	0
161	20240605	180200	49017895000	760000	760000	760000	760000	0
162	20240605	180100	49017895000	760000	760000	760000	760000	0
163	20240605	180000	49017895000	760000	760000	760000	760000	0
164	20240605	175900	49017895000	760000	760000	760000	760000	0
165	20240605	175800	49017895000	760000	760000	760000	760000	0
166	20240605	175700	49017895000	760000	760000	760000	760000	0
167	20240605	175600	49017895000	760000	760000	760000	760000	0
168	20240605	175500	49017895000	760000	760000	760000	760000	0
169	20240605	175400	49017895000	760000	760000	760000	760000	0
170	20240605	175300	49017895000	760000	760000	760000	760000	0
171	20240605	175200	49017895000	760000	760000	760000	760000	0
172	20240605	175100	49017895000	760000	760000	760000	760000	0
173	20240605	175000	49017895000	760000	760000	760000	760000	0
174	20240605	174900	49017895000	760000	760000	760000	760000	0
175	20240605	174800	49017895000	760000	760000	760000	760000	0
176	20240605	174700	49017895000	760000	760000	760000	760000	0
177	20240605	174600	49017895000	760000	760000	760000	760000	0
178	20240605	174500	49017895000	760000	760000	760000	760000	0
179	20240605	174400	49017895000	760000	760000	760000	760000	0
180	20240605	174300	49017895000	760000	760000	760000	760000	0
181	20240605	174200	49017895000	760000	760000	760000	760000	0
182	20240605	174100	49017895000	760000	760000	760000	760000	6115
183	20240605	174000	49017895000	760000	760000	760000	760000	0
184	20240605	173900	49017895000	760000	760000	760000	760000	0
185	20240605	173800	49017895000	760000	760000	760000	760000	0
186	20240605	173700	49017895000	760000	760000	760000	760000	0
187	20240605	173600	49017895000	760000	760000	760000	760000	0
188	20240605	173500	49017895000	760000	760000	760000	760000	0
189	20240605	173400	49017895000	760000	760000	760000	760000	0
190	20240605	173300	49017895000	760000	760000	760000	760000	0
191	20240605	173200	49017895000	760000	760000	760000	760000	0
192	20240605	173100	49017895000	760000	760000	760000	760000	0
193	20240605	173000	49017895000	760000	760000	760000	760000	0
194	20240605	172900	49017895000	760000	760000	760000	760000	0
195	20240605	172800	49017895000	760000	760000	760000	760000	0
196	20240605	172700	49017895000	760000	760000	760000	760000	0
197	20240605	172600	49017895000	760000	760000	760000	760000	0
198	20240605	172500	49017895000	760000	760000	760000	760000	0
199	20240605	172400	49017895000	760000	760000	760000	760000	0
200	20240605	172300	49017895000	760000	760000	760000	760000	0
201	20240605	172200	49017895000	760000	760000	760000	760000	0
202	20240605	172100	49017895000	760000	760000	760000	760000	0
203	20240605	172000	49017895000	760000	760000	760000	760000	0
204	20240605	171900	49017895000	760000	760000	760000	760000	0
205	20240605	171800	49017895000	760000	760000	760000	760000	0
206	20240605	171700	49017895000	760000	760000	760000	760000	0
207	20240605	171600	49017895000	760000	760000	760000	760000	0
208	20240605	171500	49017895000	760000	760000	760000	760000	0
209	20240605	171400	49017895000	760000	760000	760000	760000	0
210	20240605	171300	49017895000	760000	760000	760000	760000	0
211	20240605	171200	49017895000	760000	760000	760000	760000	0
212	20240605	171100	49017895000	760000	760000	760000	760000	6115
213	20240605	171000	49017895000	760000	760000	760000	760000	0
214	20240605	170900	49017895000	760000	760000	760000	760000	0
215	20240605	170800	49017895000	760000	760000	760000	760000	0
216	20240605	170700	49017895000	760000	760000	760000	760000	0
217	20240605	170600	49017895000	760000	760000	760000	760000	0
218	20240605	170500	49017895000	760000	760000	760000	760000	0
219	20240605	170400	49017895000	760000	760000	760000	760000	0
220	20240605	170300	49017895000	760000	760000	760000	760000	0
221	20240605	170200	49017895000	760000	760000	760000	760000	0
222	20240605	170100	49017895000	760000	760000	760000	760000	0
223	20240605	170000	49017895000	760000	760000	760000	760000	0
224	20240605	165900	49017895000	760000	760000	760000	760000	0
225	20240605	165800	49017895000	760000	760000	760000	760000	0
226	20240605	165700	49017895000	760000	760000	760000	760000	0
227	20240605	165600	49017895000	760000	760000	760000	760000	0
228	20240605	165500	49017895000	760000	760000	760000	760000	0
229	20240605	165400	49017895000	760000	760000	760000	760000	0
230	20240605	165300	49017895000	760000	760000	760000	760000	0
231	20240605	165200	49017895000	760000	760000	760000	760000	0
232	20240605	165100	49017895000	760000	760000	760000	760000	0
233	20240605	165000	49017895000	760000	760000	760000	760000	0
234	20240605	164900	49017895000	760000	760000	760000	760000	0
235	20240605	164800	49017895000	760000	760000	760000	760000	0
236	20240605	164700	49017895000	760000	760000	760000	760000	0
237	20240605	164600	49017895000	760000	760000	760000	760000	0
238	20240605	164500	49017895000	760000	760000	760000	760000	0
239	20240605	164400	49017895000	760000	760000	760000	760000	0
240	20240605	164300	49017895000	760000	760000	760000	760000	0
241	20240605	164200	49017895000	760000	760000	760000	760000	0
242	20240605	164100	49017895000	760000	760000	760000	760000	6115
243	20240605	164000	49017895000	760000	760000	760000	760000	0
244	20240605	163900	49017895000	760000	760000	760000	760000	0
245	20240605	163800	49017895000	760000	760000	760000	760000	0
246	20240605	163700	49017895000	760000	760000	760000	760000	0
247	20240605	163600	49017895000	760000	760000	760000	760000	0
248	20240605	163500	49017895000	760000	760000	760000	760000	0
249	20240605	163400	49017895000	760000	760000	760000	760000	0
250	20240605	163300	49017895000	760000	760000	760000	760000	0
251	20240605	163200	49017895000	760000	760000	760000	760000	0
252	20240605	163100	49017895000	760000	760000	760000	760000	0
253	20240605	163000	49017895000	760000	760000	760000	760000	0
254	20240605	162900	49017895000	760000	760000	760000	760000	0
255	20240605	162800	49017895000	760000	760000	760000	760000	0
256	20240605	162700	49017895000	760000	760000	760000	760000	0
257	20240605	162600	49017895000	760000	760000	760000	760000	0
258	20240605	162500	49017895000	760000	760000	760000	760000	0
259	20240605	162400	49017895000	760000	760000	760000	760000	0
260	20240605	162300	49017895000	760000	760000	760000	760000	0
261	20240605	162200	49017895000	760000	760000	760000	760000	0
262	20240605	162100	49017895000	760000	760000	760000	760000	0
263	20240605	162000	49017895000	760000	760000	760000	760000	0
264	20240605	161900	49017895000	760000	760000	760000	760000	0
265	20240605	161800	49017895000	760000	760000	760000	760000	0
266	20240605	161700	49017895000	760000	760000	760000	760000	0
267	20240605	161600	49017895000	760000	760000	760000	760000	0
268	20240605	161500	49017895000	760000	760000	760000	760000	0
269	20240605	161400	49017895000	760000	760000	760000	760000	0
270	20240605	161300	49017895000	760000	760000	760000	760000	0
271	20240605	161200	49017895000	760000	760000	760000	760000	0
272	20240605	161100	49017895000	760000	760000	760000	760000	6115
273	20240605	161000	49017895000	760000	760000	760000	760000	0
274	20240605	160900	49017895000	760000	760000	760000	760000	0
275	20240605	160800	49017895000	760000	760000	760000	760000	0
276	20240605	160700	49017895000	760000	760000	760000	760000	0
277	20240605	160600	49017895000	760000	760000	760000	760000	0
278	20240605	160500	49017895000	760000	760000	760000	760000	0
279	20240605	160400	49017895000	760000	760000	760000	760000	0
280	20240605	160300	49017895000	760000	760000	760000	760000	0
281	20240605	160200	49017895000	760000	760000	760000	760000	0
282	20240605	160100	49017895000	760000	760000	760000	760000	0
283	20240605	160000	49017895000	760000	760000	760000	760000	0
284	20240605	155900	49017895000	760000	760000	760000	760000	0
285	20240605	155800	49017895000	760000	760000	760000	760000	0
286	20240605	155700	49017895000	760000	760000	760000	760000	0
287	20240605	155600	49017895000	760000	760000	760000	760000	0
288	20240605	155500	49017895000	760000	760000	760000	760000	0
289	20240605	155400	49017895000	760000	760000	760000	760000	0
290	20240605	155300	49017895000	760000	760000	760000	760000	0
291	20240605	155200	49017895000	760000	760000	760000	760000	0
292	20240605	155100	49017895000	760000	760000	760000	760000	0
293	20240605	155000	49017895000	760000	760000	760000	760000	0
294	20240605	154900	49017895000	760000	760000	760000	760000	0
295	20240605	154800	49017895000	760000	760000	760000	760000	0
296	20240605	154700	49017895000	760000	760000	760000	760000	0
297	20240605	154600	49017895000	760000	760000	760000	760000	0
298	20240605	154500	49017895000	760000	760000	760000	760000	0
299	20240605	154400	49017895000	760000	760000	760000	760000	0
300	20240605	154300	49017895000	760000	760000	760000	760000	0
301	20240605	154200	49017895000	760000	760000	760000	760000	0
302	20240605	154100	49017895000	760000	760000	760000	760000	6115
303	20240605	154000	49017895000	760000	760000	760000	760000	0
304	20240605	153900	49017895000	760000	760000	760000	760000	0
305	20240605	153800	49017895000	760000	760000	760000	760000	0
306	20240605	153700	49017895000	760000	760000	760000	760000	0
307	20240605	153600	49017895000	760000	760000	760000	760000	0
308	20240605	153500	49017895000	760000	760000	760000	760000	0
309	20240605	153400	49017895000	760000	760000	760000	760000	0
310	20240605	153300	49017895000	760000	760000	760000	760000	0
311	20240605	153200	49017895000	760000	760000	760000	760000	0
312	20240605	153100	49017895000	760000	760000	760000	760000	0
313	20240605	153000	49017895000	760000	760000	760000	760000	6115
314	20240605	152900	44370495000	762000	762000	762000	762000	0
315	20240605	152800	44370495000	762000	762000	762000	762000	0
316	20240605	152700	44370495000	762000	762000	762000	762000	0
317	20240605	152600	44370495000	762000	762000	762000	762000	0
318	20240605	152500	44370495000	762000	762000	762000	762000	0
319	20240605	152400	44370495000	762000	762000	762000	762000	0
320	20240605	152300	44370495000	762000	762000	762000	762000	0
321	20240605	152200	44370495000	762000	762000	762000	762000	0
322	20240605	152100	44370495000	762000	762000	762000	762000	0
323	20240605	152000	44370495000	762000	762000	762000	762000	0
324	20240605	151900	44370495000	762000	761000	762000	761000	162
325	20240605	151800	44247173000	762000	761000	762000	761000	71
326	20240605	151700	44193072000	762000	762000	762000	761000	133
327	20240605	151600	44091740000	761000	761000	762000	761000	534
328	20240605	151500	43684959000	762000	762000	762000	761000	567
329	20240605	151400	43252941000	761000	762000	762000	761000	135
330	20240605	151300	43150163000	762000	762000	762000	761000	98
331	20240605	151200	43075545000	761000	761000	762000	761000	122
332	20240605	151100	42982659000	761000	761000	762000	761000	84
333	20240605	151000	42918709000	762000	761000	762000	761000	68
334	20240605	150900	42866936000	761000	762000	762000	761000	58
335	20240605	150800	42822766000	761000	761000	762000	761000	198
336	20240605	150700	42672063000	761000	762000	762000	761000	82
337	20240605	150600	42609615000	761000	761000	762000	761000	45
338	20240605	150500	42575343000	761000	762000	762000	761000	46
339	20240605	150400	42540309000	762000	761000	762000	761000	91
340	20240605	150300	42470982000	762000	762000	762000	761000	46
341	20240605	150200	42435951000	762000	762000	762000	761000	41
342	20240605	150100	42404726000	762000	762000	762000	761000	206
343	20240605	150000	42247783000	761000	762000	762000	761000	146
344	20240605	145900	42136611000	762000	762000	763000	761000	529
345	20240605	145800	41733535000	763000	762000	763000	762000	77
346	20240605	145700	41674823000	763000	763000	763000	762000	55
347	20240605	145600	41632874000	762000	762000	763000	762000	72
348	20240605	145500	41577971000	762000	763000	763000	762000	60
349	20240605	145400	41532208000	762000	762000	763000	762000	83
350	20240605	145300	41468932000	762000	762000	763000	762000	66
351	20240605	145200	41418601000	763000	763000	763000	762000	62
352	20240605	145100	41371319000	763000	763000	763000	762000	54
353	20240605	145000	41330138000	762000	763000	763000	762000	280
354	20240605	144900	41116763000	763000	763000	763000	762000	68
355	20240605	144800	41064910000	763000	763000	763000	762000	74
356	20240605	144700	41008496000	763000	763000	763000	762000	62
357	20240605	144600	40961233000	762000	763000	763000	762000	182
358	20240605	144500	40822465000	763000	762000	763000	762000	53
359	20240605	144400	40782047000	762000	763000	763000	762000	41
360	20240605	144300	40750784000	762000	763000	763000	762000	343
361	20240605	144200	40489094000	764000	764000	764000	763000	44
362	20240605	144100	40455499000	763000	764000	764000	763000	38
363	20240605	144000	40426481000	764000	764000	764000	763000	46
364	20240605	143900	40391354000	764000	763000	764000	763000	39
365	20240605	143800	40361576000	764000	764000	764000	763000	125
366	20240605	143700	40266177000	763000	765000	765000	763000	285
367	20240605	143600	40048449000	764000	765000	765000	764000	63
368	20240605	143500	40000286000	764000	765000	765000	764000	50
369	20240605	143400	39962051000	765000	764000	765000	763000	90
370	20240605	143300	39893269000	763000	764000	764000	763000	145
371	20240605	143200	39782503000	764000	764000	764000	763000	171
372	20240605	143100	39651876000	764000	764000	765000	763000	155
373	20240605	143000	39533448000	765000	764000	765000	764000	37
374	20240605	142900	39505159000	765000	765000	766000	763000	258
375	20240605	142800	39307935000	765000	765000	766000	764000	276
376	20240605	142700	39096801000	765000	764000	765000	763000	585
377	20240605	142600	38649863000	763000	764000	764000	763000	54
378	20240605	142500	38608639000	763000	764000	764000	763000	45
379	20240605	142400	38574279000	763000	764000	764000	763000	132
380	20240605	142300	38473460000	764000	764000	764000	763000	51
381	20240605	142200	38434513000	764000	764000	764000	763000	49
382	20240605	142100	38397099000	763000	763000	764000	763000	38
383	20240605	142000	38368083000	764000	764000	764000	763000	73
384	20240605	141900	38312358000	764000	764000	764000	763000	61
385	20240605	141800	38265796000	764000	764000	764000	763000	35
386	20240605	141700	38239073000	764000	764000	764000	763000	115
387	20240605	141600	38151309000	763000	763000	764000	763000	64
388	20240605	141500	38102449000	764000	763000	764000	763000	188
389	20240605	141400	37958834000	764000	764000	764000	763000	64
390	20240605	141300	37909961000	763000	764000	764000	763000	59
391	20240605	141200	37864914000	764000	763000	764000	763000	141
392	20240605	141100	37757328000	763000	763000	764000	763000	45
393	20240605	141000	37722969000	763000	764000	764000	763000	46
394	20240605	140900	37687843000	763000	763000	764000	763000	36
395	20240605	140800	37660363000	763000	764000	764000	763000	177
396	20240605	140700	37525311000	764000	763000	764000	763000	26
397	20240605	140600	37505467000	763000	763000	764000	763000	27
398	20240605	140500	37484860000	763000	763000	764000	763000	42
399	20240605	140400	37452792000	763000	763000	764000	763000	20
400	20240605	140300	37437529000	764000	764000	764000	763000	30
401	20240605	140200	37414625000	763000	763000	764000	763000	375
402	20240605	140100	37128357000	763000	762000	763000	762000	235
403	20240605	140000	36949075000	762000	763000	763000	762000	156
404	20240605	135900	36830091000	762000	762000	763000	762000	79
405	20240605	135800	36769888000	762000	762000	763000	762000	26
406	20240605	135700	36750071000	762000	763000	763000	762000	25
407	20240605	135600	36731014000	762000	763000	763000	762000	61
408	20240605	135500	36684524000	762000	762000	763000	762000	47
409	20240605	135400	36648702000	763000	762000	763000	762000	22
410	20240605	135300	36631934000	763000	762000	763000	762000	30
411	20240605	135200	36609064000	762000	763000	764000	762000	65
412	20240605	135100	36559486000	763000	762000	764000	762000	404
413	20240605	135000	36251134000	762000	762000	763000	762000	34
414	20240605	134900	36225219000	762000	763000	763000	762000	381
415	20240605	134800	35934586000	763000	763000	764000	763000	41
416	20240605	134700	35903302000	763000	763000	764000	763000	36
417	20240605	134600	35875821000	764000	763000	764000	763000	37
418	20240605	134500	35847587000	763000	763000	764000	763000	42
419	20240605	134400	35815536000	763000	763000	764000	763000	34
420	20240605	134300	35789588000	763000	763000	764000	763000	25
421	20240605	134200	35770512000	764000	764000	764000	763000	52
422	20240605	134100	35730822000	764000	763000	764000	763000	99
423	20240605	134000	35655211000	764000	763000	764000	763000	32
424	20240605	133900	35630781000	763000	764000	764000	763000	67
425	20240605	133800	35579657000	763000	763000	764000	763000	86
426	20240605	133700	35513989000	763000	764000	764000	763000	26
427	20240605	133600	35494149000	764000	764000	764000	763000	72
428	20240605	133500	35439208000	763000	763000	764000	763000	42
429	20240605	133400	35407158000	764000	763000	764000	763000	23
430	20240605	133300	35389605000	763000	762000	764000	762000	163
431	20240605	133200	35265219000	762000	763000	763000	762000	62
432	20240605	133100	35217933000	762000	762000	763000	762000	28
433	20240605	133000	35196594000	762000	763000	764000	762000	67
434	20240605	132900	35145483000	763000	763000	763000	763000	16
435	20240605	132800	35133275000	763000	763000	764000	763000	54
436	20240605	132700	35092067000	763000	763000	763000	763000	23
437	20240605	132600	35074518000	763000	763000	764000	763000	57
438	20240605	132500	35031024000	763000	763000	764000	763000	116
439	20240605	132400	34942514000	763000	763000	764000	763000	27
440	20240605	132300	34921903000	763000	764000	764000	763000	41
441	20240605	132200	34890616000	764000	763000	764000	763000	29
442	20240605	132100	34868483000	763000	763000	763000	763000	17
443	20240605	132000	34855512000	763000	764000	764000	763000	32
444	20240605	131900	34831089000	763000	763000	764000	763000	20
445	20240605	131800	34815825000	763000	764000	764000	763000	61
446	20240605	131700	34769248000	763000	764000	764000	763000	46
447	20240605	131600	34734145000	763000	763000	763000	763000	13
448	20240605	131500	34724226000	763000	763000	764000	763000	43
449	20240605	131400	34691406000	764000	762000	764000	762000	95
450	20240605	131300	34618902000	762000	762000	764000	762000	183
451	20240605	131200	34479249000	763000	762000	763000	762000	116
452	20240605	131100	34390840000	763000	762000	763000	762000	50
453	20240605	131000	34352702000	762000	763000	763000	762000	33
454	20240605	130900	34327542000	762000	762000	763000	762000	22
455	20240605	130800	34310769000	763000	762000	763000	762000	32
456	20240605	130700	34286369000	762000	762000	763000	762000	27
457	20240605	130600	34265785000	763000	763000	763000	762000	32
458	20240605	130500	34241384000	763000	763000	763000	762000	21
459	20240605	130400	34225373000	762000	762000	763000	762000	35
460	20240605	130300	34198689000	762000	763000	763000	762000	31
461	20240605	130200	34175050000	763000	762000	763000	762000	46
462	20240605	130100	34139970000	763000	762000	763000	762000	43
463	20240605	130000	34107178000	763000	763000	763000	762000	19
464	20240605	125900	34092694000	763000	762000	763000	762000	34
465	20240605	125800	34066781000	762000	762000	763000	762000	20
466	20240605	125700	34051539000	762000	763000	763000	762000	26
467	20240605	125600	34031715000	762000	763000	764000	762000	56
468	20240605	125500	33988992000	763000	764000	764000	763000	22
469	20240605	125400	33972202000	763000	764000	764000	763000	34
470	20240605	125300	33946253000	763000	763000	764000	762000	42
471	20240605	125200	33914208000	763000	763000	763000	762000	23
472	20240605	125100	33896671000	763000	761000	763000	761000	28
473	20240605	125000	33875332000	763000	762000	763000	761000	87
474	20240605	124900	33809022000	762000	763000	763000	762000	18
475	20240605	124800	33795304000	762000	762000	763000	762000	31
476	20240605	124700	33771674000	763000	763000	763000	762000	25
477	20240605	124600	33752613000	763000	763000	763000	762000	61
478	20240605	124500	33706084000	763000	762000	763000	762000	136
479	20240605	124400	33602434000	762000	762000	763000	762000	26
480	20240605	124300	33582616000	762000	762000	763000	762000	20
481	20240605	124200	33567370000	762000	762000	763000	762000	19
482	20240605	124100	33552889000	763000	762000	763000	762000	24
483	20240605	124000	33534599000	762000	762000	763000	762000	484
484	20240605	123900	33165786000	762000	762000	763000	762000	20
485	20240605	123800	33150538000	762000	762000	763000	762000	25
486	20240605	123700	33131479000	763000	764000	764000	762000	83
487	20240605	123600	33068154000	763000	763000	764000	763000	34
488	20240605	123500	33042208000	763000	764000	764000	762000	98
489	20240605	123400	32967407000	762000	762000	764000	762000	32
490	20240605	123300	32942992000	762000	763000	764000	762000	64
491	20240605	123200	32894132000	764000	762000	764000	762000	15
492	20240605	123100	32882690000	763000	763000	764000	762000	71
493	20240605	123000	32828528000	762000	764000	764000	762000	66
494	20240605	122900	32778170000	763000	764000	764000	763000	18
495	20240605	122800	32764431000	763000	764000	764000	763000	20
496	20240605	122700	32749169000	763000	763000	764000	763000	29
497	20240605	122600	32727036000	763000	763000	764000	763000	21
498	20240605	122500	32711008000	764000	764000	764000	763000	19
499	20240605	122400	32696505000	763000	763000	764000	763000	55
500	20240605	122300	32654539000	764000	763000	764000	763000	27
501	20240605	122200	32633936000	763000	763000	764000	763000	28
502	20240605	122100	32612564000	763000	765000	765000	763000	33
503	20240605	122000	32587359000	763000	765000	765000	763000	146
504	20240605	121900	32475699000	764000	764000	764000	763000	63
505	20240605	121800	32427580000	764000	765000	765000	764000	81
506	20240605	121700	32365690000	764000	765000	765000	764000	203
507	20240605	121600	32210409000	764000	764000	765000	764000	29
508	20240605	121500	32188242000	764000	764000	765000	764000	20
509	20240605	121400	32172959000	765000	763000	765000	763000	261
510	20240605	121300	31973558000	764000	763000	764000	763000	55
511	20240605	121200	31931555000	763000	763000	764000	763000	28
512	20240605	121100	31910176000	763000	763000	764000	763000	28
513	20240605	121000	31888801000	763000	763000	763000	762000	64
514	20240605	120900	31839982000	762000	762000	763000	762000	94
515	20240605	120800	31768332000	763000	762000	763000	762000	53
516	20240605	120700	31727929000	763000	763000	763000	762000	59
517	20240605	120600	31682929000	763000	763000	763000	762000	159
518	20240605	120500	31561627000	762000	762000	763000	762000	30
519	20240605	120400	31538755000	762000	762000	763000	762000	18
520	20240605	120300	31525036000	762000	762000	763000	762000	70
521	20240605	120200	31471645000	762000	762000	763000	762000	17
522	20240605	120100	31458690000	762000	763000	763000	762000	21
523	20240605	120000	31442682000	763000	763000	763000	762000	66
524	20240605	115900	31392381000	763000	762000	763000	762000	39
525	20240605	115800	31362649000	763000	763000	763000	762000	26
526	20240605	115700	31342825000	762000	763000	763000	762000	26
527	20240605	115600	31323011000	762000	762000	763000	762000	36
528	20240605	115500	31295576000	762000	762000	763000	762000	19
529	20240605	115400	31281091000	762000	762000	763000	762000	21
530	20240605	115300	31265083000	762000	762000	763000	762000	47
531	20240605	115200	31229268000	762000	762000	763000	762000	36
532	20240605	115100	31201833000	763000	762000	763000	762000	15
533	20240605	115000	31190401000	763000	762000	763000	762000	52
534	20240605	114900	31150742000	762000	763000	763000	762000	19
535	20240605	114800	31136262000	762000	763000	763000	762000	24
536	20240605	114700	31117971000	762000	762000	763000	762000	113
537	20240605	114600	31031860000	761000	761000	762000	761000	61
538	20240605	114500	30985408000	761000	762000	762000	761000	61
539	20240605	114400	30938939000	762000	763000	763000	762000	123
540	20240605	114300	30845204000	762000	762000	763000	762000	70
541	20240605	114200	30791861000	762000	762000	763000	762000	67
542	20240605	114100	30740804000	762000	762000	763000	762000	17
543	20240605	114000	30727848000	762000	763000	763000	762000	30
544	20240605	113900	30704975000	762000	764000	764000	762000	24
545	20240605	113800	30686663000	764000	764000	764000	763000	40
546	20240605	113700	30656132000	764000	763000	764000	763000	29
547	20240605	113600	30634003000	763000	764000	764000	763000	30
548	20240605	113500	30611099000	763000	764000	764000	763000	16
549	20240605	113400	30598889000	764000	763000	764000	762000	54
550	20240605	113300	30557691000	762000	763000	764000	762000	66
551	20240605	113200	30507366000	763000	763000	764000	763000	19
552	20240605	113100	30492867000	763000	763000	764000	763000	103
553	20240605	113000	30414272000	763000	763000	764000	763000	34
554	20240605	112900	30388313000	763000	763000	764000	763000	24
555	20240605	112800	30369996000	763000	764000	764000	763000	18
556	20240605	112700	30356257000	763000	764000	764000	763000	51
557	20240605	112600	30317331000	764000	765000	765000	763000	35
558	20240605	112500	30290588000	763000	764000	765000	763000	60
559	20240605	112400	30244739000	764000	765000	765000	763000	240
560	20240605	112300	30061379000	764000	764000	765000	764000	39
561	20240605	112200	30031568000	765000	765000	765000	763000	42
562	20240605	112100	29999472000	765000	765000	765000	763000	33
563	20240605	112000	29974265000	763000	764000	765000	763000	57
564	20240605	111900	29930737000	763000	764000	765000	763000	34
565	20240605	111800	29904756000	764000	764000	765000	764000	114
566	20240605	111700	29817658000	764000	765000	766000	764000	89
567	20240605	111600	29749575000	765000	766000	766000	765000	11
568	20240605	111500	29741154000	766000	766000	766000	765000	15
569	20240605	111400	29729666000	765000	765000	766000	765000	62
570	20240605	111300	29682233000	765000	766000	766000	765000	7
571	20240605	111200	29676873000	765000	765000	767000	765000	156
572	20240605	111100	29557320000	765000	767000	767000	764000	661
573	20240605	111000	29051156000	768000	768000	768000	767000	21
574	20240605	110900	29035038000	768000	767000	768000	767000	8
575	20240605	110800	29028896000	768000	767000	769000	767000	87
576	20240605	110700	28962118000	768000	767000	768000	767000	23
577	20240605	110600	28944463000	768000	768000	768000	767000	14
578	20240605	110500	28933713000	768000	767000	768000	767000	21
579	20240605	110400	28917594000	768000	767000	768000	766000	258
580	20240605	110300	28719747000	766000	767000	767000	766000	24
581	20240605	110200	28701358000	766000	767000	767000	766000	71
582	20240605	110100	28646925000	767000	769000	770000	767000	380
583	20240605	110000	28355140000	769000	771000	771000	768000	242
584	20240605	105900	28168996000	770000	771000	771000	770000	105
585	20240605	105800	28088103000	770000	771000	771000	770000	227
586	20240605	105700	27913219000	771000	771000	771000	770000	154
587	20240605	105600	27794591000	771000	772000	772000	771000	172
588	20240605	105500	27661925000	771000	772000	772000	771000	60
589	20240605	105400	27615627000	772000	772000	772000	771000	139
590	20240605	105300	27508395000	772000	773000	773000	771000	281
591	20240605	105200	27291462000	773000	773000	773000	772000	85
592	20240605	105100	27225770000	773000	773000	774000	772000	518
593	20240605	105000	26825231000	773000	772000	773000	771000	384
594	20240605	104900	26528747000	772000	773000	773000	770000	449
595	20240605	104800	26182202000	772000	772000	773000	772000	372
596	20240605	104700	25894786000	772000	768000	773000	767000	3948
597	20240605	104600	22856259000	768000	767000	768000	767000	445
598	20240605	104500	22514850000	767000	767000	767000	766000	168
599	20240605	104400	22386008000	767000	766000	767000	766000	70
600	20240605	104300	22332342000	767000	767000	767000	765000	249
601	20240605	104200	22141461000	767000	767000	767000	766000	46
602	20240605	104100	22106185000	767000	767000	767000	766000	147
603	20240605	104000	21993538000	767000	767000	767000	766000	164
604	20240605	103900	21867841000	767000	767000	767000	766000	138
605	20240605	103800	21762090000	766000	767000	767000	766000	125
606	20240605	103700	21666232000	766000	767000	767000	766000	66
607	20240605	103600	21615631000	767000	767000	767000	766000	135
608	20240605	103500	21512174000	767000	767000	767000	766000	171
609	20240605	103400	21381127000	767000	767000	767000	766000	62
610	20240605	103300	21333580000	766000	767000	767000	766000	55
611	20240605	103200	21291406000	767000	767000	767000	766000	133
612	20240605	103100	21189462000	767000	767000	767000	766000	57
613	20240605	103000	21145760000	766000	767000	767000	766000	72
614	20240605	102900	21090559000	767000	766000	767000	765000	174
615	20240605	102800	20957252000	766000	768000	768000	765000	904
616	20240605	102700	20263881000	768000	768000	768000	767000	243
617	20240605	102600	20077270000	768000	767000	768000	766000	705
618	20240605	102500	19536513000	766000	767000	767000	766000	56
619	20240605	102400	19493566000	766000	767000	767000	766000	73
620	20240605	102300	19437596000	767000	766000	767000	766000	88
621	20240605	102200	19370146000	765000	766000	766000	765000	433
622	20240605	102100	19038480000	766000	765000	766000	764000	340
623	20240605	102000	18778364000	764000	765000	765000	764000	93
624	20240605	101900	18707253000	764000	765000	765000	764000	129
625	20240605	101800	18608591000	765000	764000	765000	763000	319
626	20240605	101700	18364862000	764000	765000	765000	764000	316
627	20240605	101600	18123375000	765000	765000	765000	764000	185
628	20240605	101500	17981916000	765000	765000	765000	764000	127
629	20240605	101400	17884784000	765000	766000	766000	764000	384
630	20240605	101300	17591007000	766000	766000	766000	765000	83
631	20240605	101200	17527451000	765000	765000	766000	765000	220
632	20240605	101100	17359129000	766000	764000	766000	764000	194
633	20240605	101000	17210735000	765000	764000	767000	764000	2963
634	20240605	100900	14944345000	764000	764000	764000	763000	219
635	20240605	100800	14777039000	764000	763000	764000	762000	534
636	20240605	100700	14369595000	763000	763000	763000	762000	441
637	20240605	100600	14033216000	763000	762000	763000	761000	681
638	20240605	100500	13514121000	762000	758000	762000	757000	2813
639	20240605	100400	11376106000	758000	757000	758000	757000	403
640	20240605	100300	11070923000	757000	757000	757000	756000	31
641	20240605	100200	11047457000	757000	758000	758000	757000	571
642	20240605	100100	10614800000	757000	757000	758000	757000	111
643	20240605	100000	10530745000	757000	758000	758000	757000	145
644	20240605	095900	10420929000	758000	757000	758000	757000	333
645	20240605	095800	10168801000	757000	757000	757000	756000	35
646	20240605	095700	10142308000	756000	756000	757000	755000	85
647	20240605	095600	10078045000	756000	755000	756000	755000	247
648	20240605	095500	9891534000	754000	755000	755000	754000	38
649	20240605	095400	9862848000	755000	756000	756000	754000	271
650	20240605	095300	9658222000	755000	755000	756000	755000	92
651	20240605	095200	9588761000	755000	757000	757000	755000	296
652	20240605	095100	9365042000	757000	756000	757000	756000	19
653	20240605	095000	9350671000	756000	756000	757000	755000	217
654	20240605	094900	9186612000	755000	755000	756000	754000	995
655	20240605	094800	8435305000	755000	754000	755000	754000	60
656	20240605	094700	8390030000	755000	754000	755000	754000	15
657	20240605	094600	8378713000	754000	754000	754000	753000	63
658	20240605	094500	8331213000	754000	754000	754000	753000	57
659	20240605	094400	8288236000	754000	753000	754000	753000	13
660	20240605	094300	8278445000	754000	754000	754000	754000	18
661	20240605	094200	8264873000	754000	755000	755000	753000	57
662	20240605	094100	8221894000	755000	754000	755000	754000	114
663	20240605	094000	8135937000	754000	755000	755000	753000	88
664	20240605	093900	8069596000	754000	754000	755000	754000	173
665	20240605	093800	7939151000	754000	754000	754000	754000	20
666	20240605	093700	7924071000	755000	754000	755000	754000	113
667	20240605	093600	7838865000	754000	754000	755000	754000	12
668	20240605	093500	7829815000	754000	754000	754000	751000	1926
669	20240605	093400	6380708000	753000	754000	754000	753000	577
670	20240605	093300	5945734000	755000	755000	755000	754000	24
671	20240605	093200	5927619000	754000	754000	755000	754000	75
672	20240605	093100	5871067000	754000	754000	755000	754000	43
673	20240605	093000	5838614000	754000	755000	755000	754000	22
674	20240605	092900	5822019000	755000	754000	755000	754000	141
675	20240605	092800	5715591000	755000	755000	755000	754000	33
676	20240605	092700	5690692000	754000	755000	755000	754000	35
677	20240605	092600	5664272000	755000	754000	755000	754000	53
678	20240605	092500	5624292000	754000	757000	757000	754000	241
679	20240605	092400	5442320000	757000	757000	757000	755000	314
680	20240605	092300	5204932000	757000	756000	757000	756000	40
681	20240605	092200	5174678000	756000	756000	757000	756000	193
682	20240605	092100	5028665000	756000	756000	757000	755000	169
683	20240605	092000	4900950000	756000	756000	757000	756000	148
684	20240605	091900	4789049000	755000	755000	755000	755000	135
685	20240605	091800	4687124000	755000	755000	755000	754000	41
686	20240605	091700	4656194000	755000	757000	757000	754000	290
687	20240605	091600	4437150000	757000	757000	758000	757000	226
688	20240605	091500	4266032000	757000	754000	757000	754000	638
689	20240605	091400	3784180000	754000	754000	755000	754000	8
690	20240605	091300	3778146000	755000	754000	755000	754000	39
691	20240605	091200	3748728000	754000	754000	755000	754000	51
692	20240605	091100	3710271000	755000	755000	755000	754000	32
693	20240605	091000	3686132000	755000	755000	755000	754000	100
694	20240605	090900	3610696000	755000	756000	756000	755000	127
695	20240605	090800	3514807000	755000	754000	756000	754000	65
696	20240605	090700	3465735000	754000	756000	756000	753000	603
697	20240605	090600	3010914000	755000	757000	758000	755000	468
698	20240605	090500	2656986000	757000	757000	758000	757000	253
699	20240605	090400	2465418000	757000	758000	758000	757000	80
700	20240605	090300	2404823000	758000	759000	759000	757000	691
701	20240605	090200	1880861000	759000	759000	760000	758000	330
702	20240605	090100	1630422000	760000	758000	761000	758000	1144
703	20240605	090000	761437000	758000	757000	758000	755000	1006