KissMeData/010140/min/candle-20240603.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240603	185400	172043733260	9600	9600	9600	9600	167607
3	20240603	185300	172043733260	9600	9600	9600	9600	0
4	20240603	185200	172043733260	9600	9600	9600	9600	0
5	20240603	185100	172043733260	9600	9600	9600	9600	0
6	20240603	185000	172043733260	9600	9600	9600	9600	0
7	20240603	184900	172043733260	9600	9600	9600	9600	0
8	20240603	184800	172043733260	9600	9600	9600	9600	0
9	20240603	184700	172043733260	9600	9600	9600	9600	0
10	20240603	184600	172043733260	9600	9600	9600	9600	0
11	20240603	184500	172043733260	9600	9600	9600	9600	0
12	20240603	184400	172043733260	9600	9600	9600	9600	0
13	20240603	184300	172043733260	9600	9600	9600	9600	0
14	20240603	184200	172043733260	9600	9600	9600	9600	0
15	20240603	184100	172043733260	9600	9600	9600	9600	0
16	20240603	184000	172043733260	9600	9600	9600	9600	0
17	20240603	183900	172043733260	9600	9600	9600	9600	0
18	20240603	183800	172043733260	9600	9600	9600	9600	0
19	20240603	183700	172043733260	9600	9600	9600	9600	0
20	20240603	183600	172043733260	9600	9600	9600	9600	0
21	20240603	183500	172043733260	9600	9600	9600	9600	0
22	20240603	183400	172043733260	9600	9600	9600	9600	0
23	20240603	183300	172043733260	9600	9600	9600	9600	0
24	20240603	183200	172043733260	9600	9600	9600	9600	0
25	20240603	183100	172043733260	9600	9600	9600	9600	0
26	20240603	183000	172043733260	9600	9600	9600	9600	0
27	20240603	182900	172043733260	9600	9600	9600	9600	0
28	20240603	182800	172043733260	9600	9600	9600	9600	0
29	20240603	182700	172043733260	9600	9600	9600	9600	0
30	20240603	182600	172043733260	9600	9600	9600	9600	0
31	20240603	182500	172043733260	9600	9600	9600	9600	0
32	20240603	182400	172043733260	9600	9600	9600	9600	167607
33	20240603	182300	172043733260	9600	9600	9600	9600	0
34	20240603	182200	172043733260	9600	9600	9600	9600	0
35	20240603	182100	172043733260	9600	9600	9600	9600	0
36	20240603	182000	172043733260	9600	9600	9600	9600	0
37	20240603	181900	172043733260	9600	9600	9600	9600	0
38	20240603	181800	172043733260	9600	9600	9600	9600	0
39	20240603	181700	172043733260	9600	9600	9600	9600	0
40	20240603	181600	172043733260	9600	9600	9600	9600	0
41	20240603	181500	172043733260	9600	9600	9600	9600	0
42	20240603	181400	172043733260	9600	9600	9600	9600	0
43	20240603	181300	172043733260	9600	9600	9600	9600	0
44	20240603	181200	172043733260	9600	9600	9600	9600	0
45	20240603	181100	172043733260	9600	9600	9600	9600	0
46	20240603	181000	172043733260	9600	9600	9600	9600	0
47	20240603	180900	172043733260	9600	9600	9600	9600	0
48	20240603	180800	172043733260	9600	9600	9600	9600	0
49	20240603	180700	172043733260	9600	9600	9600	9600	0
50	20240603	180600	172043733260	9600	9600	9600	9600	0
51	20240603	180500	172043733260	9600	9600	9600	9600	0
52	20240603	180400	172043733260	9600	9600	9600	9600	0
53	20240603	180300	172043733260	9600	9600	9600	9600	0
54	20240603	180200	172043733260	9600	9600	9600	9600	0
55	20240603	180100	172043733260	9600	9600	9600	9600	0
56	20240603	180000	172043733260	9600	9600	9600	9600	0
57	20240603	175900	172043733260	9600	9600	9600	9600	0
58	20240603	175800	172043733260	9600	9600	9600	9600	0
59	20240603	175700	172043733260	9600	9600	9600	9600	0
60	20240603	175600	172043733260	9600	9600	9600	9600	0
61	20240603	175500	172043733260	9600	9600	9600	9600	0
62	20240603	175400	172043733260	9600	9600	9600	9600	167607
63	20240603	175300	172043733260	9600	9600	9600	9600	0
64	20240603	175200	172043733260	9600	9600	9600	9600	0
65	20240603	175100	172043733260	9600	9600	9600	9600	0
66	20240603	175000	172043733260	9600	9600	9600	9600	0
67	20240603	174900	172043733260	9600	9600	9600	9600	0
68	20240603	174800	172043733260	9600	9600	9600	9600	0
69	20240603	174700	172043733260	9600	9600	9600	9600	0
70	20240603	174600	172043733260	9600	9600	9600	9600	0
71	20240603	174500	172043733260	9600	9600	9600	9600	0
72	20240603	174400	172043733260	9600	9600	9600	9600	0
73	20240603	174300	172043733260	9600	9600	9600	9600	0
74	20240603	174200	172043733260	9600	9600	9600	9600	0
75	20240603	174100	172043733260	9600	9600	9600	9600	0
76	20240603	174000	172043733260	9600	9600	9600	9600	0
77	20240603	173900	172043733260	9600	9600	9600	9600	0
78	20240603	173800	172043733260	9600	9600	9600	9600	0
79	20240603	173700	172043733260	9600	9600	9600	9600	0
80	20240603	173600	172043733260	9600	9600	9600	9600	0
81	20240603	173500	172043733260	9600	9600	9600	9600	0
82	20240603	173400	172043733260	9600	9600	9600	9600	0
83	20240603	173300	172043733260	9600	9600	9600	9600	0
84	20240603	173200	172043733260	9600	9600	9600	9600	0
85	20240603	173100	172043733260	9600	9600	9600	9600	0
86	20240603	173000	172043733260	9600	9600	9600	9600	0
87	20240603	172900	172043733260	9600	9600	9600	9600	0
88	20240603	172800	172043733260	9600	9600	9600	9600	0
89	20240603	172700	172043733260	9600	9600	9600	9600	0
90	20240603	172600	172043733260	9600	9600	9600	9600	0
91	20240603	172500	172043733260	9600	9600	9600	9600	0
92	20240603	172400	172043733260	9600	9600	9600	9600	167607
93	20240603	172300	172043733260	9600	9600	9600	9600	0
94	20240603	172200	172043733260	9600	9600	9600	9600	0
95	20240603	172100	172043733260	9600	9600	9600	9600	0
96	20240603	172000	172043733260	9600	9600	9600	9600	0
97	20240603	171900	172043733260	9600	9600	9600	9600	0
98	20240603	171800	172043733260	9600	9600	9600	9600	0
99	20240603	171700	172043733260	9600	9600	9600	9600	0
100	20240603	171600	172043733260	9600	9600	9600	9600	0
101	20240603	171500	172043733260	9600	9600	9600	9600	0
102	20240603	171400	172043733260	9600	9600	9600	9600	0
103	20240603	171300	172043733260	9600	9600	9600	9600	0
104	20240603	171200	172043733260	9600	9600	9600	9600	0
105	20240603	171100	172043733260	9600	9600	9600	9600	0
106	20240603	171000	172043733260	9600	9600	9600	9600	0
107	20240603	170900	172043733260	9600	9600	9600	9600	0
108	20240603	170800	172043733260	9600	9600	9600	9600	0
109	20240603	170700	172043733260	9600	9600	9600	9600	0
110	20240603	170600	172043733260	9600	9600	9600	9600	0
111	20240603	170500	172043733260	9600	9600	9600	9600	0
112	20240603	170400	172043733260	9600	9600	9600	9600	0
113	20240603	170300	172043733260	9600	9600	9600	9600	0
114	20240603	170200	172043733260	9600	9600	9600	9600	0
115	20240603	170100	172043733260	9600	9600	9600	9600	0
116	20240603	170000	172043733260	9600	9600	9600	9600	0
117	20240603	165900	172043733260	9600	9600	9600	9600	0
118	20240603	165800	172043733260	9600	9600	9600	9600	0
119	20240603	165700	172043733260	9600	9600	9600	9600	0
120	20240603	165600	172043733260	9600	9600	9600	9600	0
121	20240603	165500	172043733260	9600	9600	9600	9600	0
122	20240603	165400	172043733260	9600	9600	9600	9600	167607
123	20240603	165300	172043733260	9600	9600	9600	9600	0
124	20240603	165200	172043733260	9600	9600	9600	9600	0
125	20240603	165100	172043733260	9600	9600	9600	9600	0
126	20240603	165000	172043733260	9600	9600	9600	9600	0
127	20240603	164900	172043733260	9600	9600	9600	9600	0
128	20240603	164800	172043733260	9600	9600	9600	9600	0
129	20240603	164700	172043733260	9600	9600	9600	9600	0
130	20240603	164600	172043733260	9600	9600	9600	9600	0
131	20240603	164500	172043733260	9600	9600	9600	9600	0
132	20240603	164400	172043733260	9600	9600	9600	9600	0
133	20240603	164300	172043733260	9600	9600	9600	9600	0
134	20240603	164200	172043733260	9600	9600	9600	9600	0
135	20240603	164100	172043733260	9600	9600	9600	9600	0
136	20240603	164000	172043733260	9600	9600	9600	9600	0
137	20240603	163900	172043733260	9600	9600	9600	9600	0
138	20240603	163800	172043733260	9600	9600	9600	9600	0
139	20240603	163700	172043733260	9600	9600	9600	9600	0
140	20240603	163600	172043733260	9600	9600	9600	9600	0
141	20240603	163500	172043733260	9600	9600	9600	9600	0
142	20240603	163400	172043733260	9600	9600	9600	9600	0
143	20240603	163300	172043733260	9600	9600	9600	9600	0
144	20240603	163200	172043733260	9600	9600	9600	9600	0
145	20240603	163100	172043733260	9600	9600	9600	9600	0
146	20240603	163000	172043733260	9600	9600	9600	9600	0
147	20240603	162900	172043733260	9600	9600	9600	9600	0
148	20240603	162800	172043733260	9600	9600	9600	9600	0
149	20240603	162700	172043733260	9600	9600	9600	9600	0
150	20240603	162600	172043733260	9600	9600	9600	9600	0
151	20240603	162500	172043733260	9600	9600	9600	9600	0
152	20240603	162400	172043733260	9600	9600	9600	9600	167607
153	20240603	162300	172043733260	9600	9600	9600	9600	0
154	20240603	162200	172043733260	9600	9600	9600	9600	0
155	20240603	162100	172043733260	9600	9600	9600	9600	0
156	20240603	162000	172043733260	9600	9600	9600	9600	0
157	20240603	161900	172043733260	9600	9600	9600	9600	0
158	20240603	161800	172043733260	9600	9600	9600	9600	0
159	20240603	161700	172043733260	9600	9600	9600	9600	0
160	20240603	161600	172043733260	9600	9600	9600	9600	0
161	20240603	161500	172043733260	9600	9600	9600	9600	0
162	20240603	161400	172043733260	9600	9600	9600	9600	0
163	20240603	161300	172043733260	9600	9600	9600	9600	0
164	20240603	161200	172043733260	9600	9600	9600	9600	0
165	20240603	161100	172043733260	9600	9600	9600	9600	0
166	20240603	161000	172043733260	9600	9600	9600	9600	0
167	20240603	160900	172043733260	9600	9600	9600	9600	0
168	20240603	160800	172043733260	9600	9600	9600	9600	0
169	20240603	160700	172043733260	9600	9600	9600	9600	0
170	20240603	160600	172043733260	9600	9600	9600	9600	0
171	20240603	160500	172043733260	9600	9600	9600	9600	0
172	20240603	160400	172043733260	9600	9600	9600	9600	0
173	20240603	160300	172043733260	9600	9600	9600	9600	0
174	20240603	160200	172043733260	9600	9600	9600	9600	0
175	20240603	160100	172043733260	9600	9600	9600	9600	0
176	20240603	160000	172043733260	9600	9600	9600	9600	0
177	20240603	155900	172043733260	9600	9600	9600	9600	0
178	20240603	155800	172043733260	9600	9600	9600	9600	0
179	20240603	155700	172043733260	9600	9600	9600	9600	0
180	20240603	155600	172043733260	9600	9600	9600	9600	0
181	20240603	155500	172043733260	9600	9600	9600	9600	0
182	20240603	155400	172043733260	9600	9600	9600	9600	167607
183	20240603	155300	172043733260	9600	9600	9600	9600	0
184	20240603	155200	172043733260	9600	9600	9600	9600	0
185	20240603	155100	172043733260	9600	9600	9600	9600	0
186	20240603	155000	172043733260	9600	9600	9600	9600	0
187	20240603	154900	172043733260	9600	9600	9600	9600	0
188	20240603	154800	172043733260	9600	9600	9600	9600	0
189	20240603	154700	172043733260	9600	9600	9600	9600	0
190	20240603	154600	172043733260	9600	9600	9600	9600	0
191	20240603	154500	172043733260	9600	9600	9600	9600	0
192	20240603	154400	172043733260	9600	9600	9600	9600	0
193	20240603	154300	172043733260	9600	9600	9600	9600	0
194	20240603	154200	172043733260	9600	9600	9600	9600	0
195	20240603	154100	172043733260	9600	9600	9600	9600	0
196	20240603	154000	172043733260	9600	9600	9600	9600	0
197	20240603	153900	172043733260	9600	9600	9600	9600	0
198	20240603	153800	172043733260	9600	9600	9600	9600	0
199	20240603	153700	172043733260	9600	9600	9600	9600	0
200	20240603	153600	172043733260	9600	9600	9600	9600	0
201	20240603	153500	172043733260	9600	9600	9600	9600	0
202	20240603	153400	172043733260	9600	9600	9600	9600	0
203	20240603	153300	172043733260	9600	9600	9600	9600	0
204	20240603	153200	172043733260	9600	9600	9600	9600	0
205	20240603	153100	172043733260	9600	9600	9600	9600	0
206	20240603	153000	172043733260	9600	9600	9600	9600	167607
207	20240603	152900	170434706060	9570	9570	9570	9570	0
208	20240603	152800	170434706060	9570	9570	9570	9570	0
209	20240603	152700	170434706060	9570	9570	9570	9570	0
210	20240603	152600	170434706060	9570	9570	9570	9570	0
211	20240603	152500	170434706060	9570	9570	9570	9570	0
212	20240603	152400	170434706060	9570	9570	9570	9570	0
213	20240603	152300	170434706060	9570	9570	9570	9570	0
214	20240603	152200	170434706060	9570	9570	9570	9570	0
215	20240603	152100	170434706060	9570	9570	9570	9570	0
216	20240603	152000	170434706060	9570	9570	9570	9570	0
217	20240603	151900	170434706060	9570	9570	9580	9560	35087
218	20240603	151800	170098867840	9560	9560	9570	9550	14671
219	20240603	151700	169958600400	9570	9570	9570	9550	27871
220	20240603	151600	169692220410	9560	9570	9570	9560	22031
221	20240603	151500	169481563470	9560	9560	9570	9550	25494
222	20240603	151400	169237966580	9560	9560	9560	9550	25047
223	20240603	151300	168998684320	9560	9570	9580	9550	29487
224	20240603	151200	168716593150	9560	9570	9580	9560	19729
225	20240603	151100	168527916440	9570	9580	9590	9560	32009
226	20240603	151000	168221506280	9580	9600	9600	9560	65295
227	20240603	150900	167595650180	9610	9600	9610	9600	23618
228	20240603	150800	167368785800	9610	9590	9630	9590	53253
229	20240603	150700	166857149390	9590	9600	9600	9590	16894
230	20240603	150600	166694991360	9600	9590	9600	9580	11235
231	20240603	150500	166587248550	9590	9590	9600	9580	18965
232	20240603	150400	166405347960	9590	9570	9600	9570	18275
233	20240603	150300	166230176230	9580	9590	9590	9580	19525
234	20240603	150200	166043052980	9590	9570	9590	9560	17355
235	20240603	150100	165876891920	9570	9570	9570	9550	9736
236	20240603	150000	165783794990	9560	9550	9570	9550	18293
237	20240603	145900	165609006950	9560	9560	9570	9540	88924
238	20240603	145800	164759277590	9560	9610	9610	9550	138715
239	20240603	145700	163431352690	9600	9600	9610	9590	9817
240	20240603	145600	163337129000	9590	9590	9610	9580	14095
241	20240603	145500	163201936640	9600	9600	9600	9590	20862
242	20240603	145400	163001747810	9590	9580	9600	9580	22725
243	20240603	145300	162783798590	9580	9590	9590	9580	12241
244	20240603	145200	162666470930	9590	9580	9590	9570	17760
245	20240603	145100	162496347830	9570	9580	9590	9570	24927
246	20240603	145000	162257667000	9590	9580	9600	9580	12911
247	20240603	144900	162133887200	9580	9580	9590	9570	19885
248	20240603	144800	161943380600	9590	9600	9610	9570	29239
249	20240603	144700	161663091030	9600	9610	9620	9590	36294
250	20240603	144600	161314508200	9620	9580	9620	9570	24807
251	20240603	144500	161076425500	9580	9560	9580	9560	19400
252	20240603	144400	160890724630	9570	9600	9600	9550	60673
253	20240603	144300	160310259560	9600	9600	9620	9590	46785
254	20240603	144200	159860820610	9610	9610	9620	9600	17326
255	20240603	144100	159694322660	9610	9610	9620	9600	17109
256	20240603	144000	159529943620	9610	9610	9610	9600	11118
257	20240603	143900	159423141940	9610	9620	9630	9600	28211
258	20240603	143800	159151870600	9620	9590	9620	9580	57770
259	20240603	143700	158597448370	9600	9580	9600	9570	35085
260	20240603	143600	158261072640	9580	9630	9640	9570	203511
261	20240603	143500	156306955340	9630	9640	9650	9630	41766
262	20240603	143400	155904323190	9650	9650	9660	9640	47295
263	20240603	143300	155448174700	9650	9680	9680	9650	36216
264	20240603	143200	155098410830	9680	9690	9690	9670	16524
265	20240603	143100	154938407760	9690	9690	9690	9660	17508
266	20240603	143000	154769043130	9690	9710	9710	9680	11629
267	20240603	142900	154656285520	9710	9660	9710	9650	80138
268	20240603	142800	153880576000	9650	9660	9670	9650	12275
269	20240603	142700	153762007590	9660	9650	9670	9650	63878
270	20240603	142600	153145125990	9660	9670	9680	9650	33480
271	20240603	142500	152821584930	9670	9680	9690	9660	54909
272	20240603	142400	152290463300	9670	9680	9690	9650	87568
273	20240603	142300	151443970780	9680	9700	9700	9680	14687
274	20240603	142200	151301663560	9700	9710	9710	9690	28995
275	20240603	142100	151020454080	9710	9720	9730	9710	15416
276	20240603	142000	150870680670	9730	9730	9740	9720	10231
277	20240603	141900	150771137550	9730	9730	9740	9730	7394
278	20240603	141800	150699161280	9730	9730	9740	9720	5454
279	20240603	141700	150646100810	9730	9740	9740	9720	10750
280	20240603	141600	150541490790	9740	9730	9740	9720	13757
281	20240603	141500	150407590930	9730	9730	9730	9720	7666
282	20240603	141400	150333026340	9730	9730	9740	9720	12723
283	20240603	141300	150209302870	9720	9720	9740	9720	17361
284	20240603	141200	150040334040	9720	9700	9730	9690	30946
285	20240603	141100	149739987620	9700	9710	9710	9680	86937
286	20240603	141000	148897043500	9710	9710	9720	9710	18761
287	20240603	140900	148714807660	9710	9720	9730	9710	37909
288	20240603	140800	148346483950	9720	9750	9750	9720	22725
289	20240603	140700	148125314340	9750	9750	9760	9740	18284
290	20240603	140600	147947141550	9750	9760	9770	9750	13324
291	20240603	140500	147817185850	9760	9770	9780	9750	6681
292	20240603	140400	147751944220	9780	9760	9780	9750	12604
293	20240603	140300	147628920310	9760	9760	9770	9750	19687
294	20240603	140200	147436819530	9760	9760	9770	9750	8504
295	20240603	140100	147353842730	9760	9770	9780	9750	15805
296	20240603	140000	147199525660	9770	9780	9790	9760	9990
297	20240603	135900	147101844230	9780	9770	9790	9770	11993
298	20240603	135800	146984568030	9770	9760	9780	9760	24834
299	20240603	135700	146742095060	9760	9780	9780	9760	14262
300	20240603	135600	146602705570	9780	9760	9780	9760	7280
301	20240603	135500	146531590470	9770	9770	9770	9740	14106
302	20240603	135400	146393989490	9770	9750	9770	9750	14375
303	20240603	135300	146253694820	9760	9760	9760	9750	11355
304	20240603	135200	146142918060	9750	9770	9770	9750	15550
305	20240603	135100	145991217600	9770	9780	9790	9760	16529
306	20240603	135000	145829651970	9780	9770	9790	9770	9324
307	20240603	134900	145738439530	9770	9780	9790	9770	11586
308	20240603	134800	145625145440	9770	9790	9790	9770	17482
309	20240603	134700	145454165960	9790	9770	9790	9760	15160
310	20240603	134600	145305936090	9770	9770	9780	9760	13113
311	20240603	134500	145177802770	9770	9760	9770	9740	26961
312	20240603	134400	144914870220	9760	9740	9760	9730	31156
313	20240603	134300	144611303940	9740	9770	9770	9730	91251
314	20240603	134200	143721296390	9770	9770	9780	9760	19575
315	20240603	134100	143530123580	9780	9770	9790	9760	29359
316	20240603	134000	143243138170	9780	9780	9780	9770	27002
317	20240603	133900	142979269890	9770	9780	9790	9770	32360
318	20240603	133800	142662866310	9780	9800	9810	9780	28629
319	20240603	133700	142382476290	9800	9810	9810	9800	8758
320	20240603	133600	142296584090	9800	9810	9830	9800	13158
321	20240603	133500	142167479660	9810	9820	9820	9810	6453
322	20240603	133400	142104157460	9820	9810	9830	9800	21428
323	20240603	133300	141893804260	9820	9810	9820	9800	13576
324	20240603	133200	141760628810	9820	9800	9820	9800	10359
325	20240603	133100	141658940570	9800	9800	9820	9800	16520
326	20240603	133000	141496911320	9810	9810	9820	9800	21271
327	20240603	132900	141288257890	9820	9800	9820	9790	17667
328	20240603	132800	141115058790	9800	9800	9810	9790	32930
329	20240603	132700	140792436110	9810	9800	9810	9800	20941
330	20240603	132600	140587160600	9810	9810	9840	9800	20794
331	20240603	132500	140383010630	9820	9840	9840	9810	24167
332	20240603	132400	140145627770	9830	9830	9850	9820	25055
333	20240603	132300	139899373990	9830	9870	9880	9830	57305
334	20240603	132200	139334877930	9870	9860	9870	9850	30706
335	20240603	132100	139031909140	9860	9860	9870	9850	14623
336	20240603	132000	138887705660	9860	9850	9870	9840	14489
337	20240603	131900	138744892820	9860	9860	9860	9840	13924
338	20240603	131800	138607695190	9850	9840	9860	9840	13890
339	20240603	131700	138470911530	9850	9840	9850	9820	10387
340	20240603	131600	138368737980	9840	9830	9840	9820	20951
341	20240603	131500	138162700100	9830	9810	9830	9810	13229
342	20240603	131400	138032720340	9810	9820	9830	9810	24427
343	20240603	131300	137792915380	9810	9800	9820	9800	23091
344	20240603	131200	137566401420	9800	9790	9810	9780	39220
345	20240603	131100	137182275090	9790	9790	9810	9780	50692
346	20240603	131000	136685700750	9800	9820	9830	9790	109747
347	20240603	130900	135609466480	9820	9830	9840	9820	27306
348	20240603	130800	135341107540	9830	9840	9860	9830	32366
349	20240603	130700	135022591390	9850	9830	9860	9830	20124
350	20240603	130600	134824309300	9850	9840	9860	9830	33514
351	20240603	130500	134494524710	9840	9850	9860	9840	26130
352	20240603	130400	134237230490	9840	9870	9880	9840	31479
353	20240603	130300	133926980770	9880	9870	9890	9850	16351
354	20240603	130200	133765592470	9870	9880	9890	9860	23672
355	20240603	130100	133531676540	9890	9880	9890	9850	20321
356	20240603	130000	133331123370	9870	9860	9880	9860	13750
357	20240603	125900	133195417130	9870	9880	9890	9870	25899
358	20240603	125800	132939554400	9880	9850	9880	9840	42778
359	20240603	125700	132518039520	9840	9840	9860	9830	28082
360	20240603	125600	132241516290	9840	9840	9850	9820	83268
361	20240603	125500	131422889940	9840	9860	9870	9830	64398
362	20240603	125400	130788973960	9860	9880	9880	9850	47141
363	20240603	125300	130324065900	9870	9900	9900	9870	17087
364	20240603	125200	130155215380	9890	9890	9910	9870	35894
365	20240603	125100	129800252120	9890	9900	9910	9880	18846
366	20240603	125000	129613695640	9900	9910	9910	9880	45791
367	20240603	124900	129160708020	9910	9880	9920	9880	25932
368	20240603	124800	128903882770	9880	9910	9920	9870	39583
369	20240603	124700	128512269470	9910	9920	9930	9910	24327
370	20240603	124600	128271044360	9920	9920	9930	9910	19640
371	20240603	124500	128076192230	9920	9910	9940	9910	30872
372	20240603	124400	127769807470	9910	9920	9920	9900	27328
373	20240603	124300	127498990150	9920	9910	9940	9900	56543
374	20240603	124200	126938175670	9920	9880	9930	9870	72177
375	20240603	124100	126223491390	9880	9860	9880	9840	21489
376	20240603	124000	126011539720	9870	9870	9870	9850	41704
377	20240603	123900	125600308390	9870	9860	9870	9850	25477
378	20240603	123800	125349130020	9850	9830	9860	9830	41794
379	20240603	123700	124937678120	9840	9860	9870	9830	127906
380	20240603	123600	123678441960	9870	9860	9880	9860	23194
381	20240603	123500	123449540840	9860	9890	9900	9860	41459
382	20240603	123400	123040082350	9890	9880	9900	9880	40246
383	20240603	123300	122641906230	9870	9890	9900	9870	51224
384	20240603	123200	122135662500	9890	9860	9900	9860	32515
385	20240603	123100	121814561900	9870	9900	9900	9850	58236
386	20240603	123000	121239757540	9890	9880	9910	9880	26860
387	20240603	122900	120973815400	9880	9910	9910	9860	104786
388	20240603	122800	119937941750	9900	9930	9940	9900	34544
389	20240603	122700	119595454400	9940	9940	9960	9920	66269
390	20240603	122600	118936779120	9930	9920	9930	9910	50883
391	20240603	122500	118431967250	9920	9930	9940	9910	32046
392	20240603	122400	118113925080	9930	9900	9940	9880	44258
393	20240603	122300	117675453600	9900	9920	9930	9890	56828
394	20240603	122200	117112227130	9910	9930	9930	9910	40860
395	20240603	122100	116706855360	9920	9900	9950	9900	49509
396	20240603	122000	116215359600	9910	9890	9930	9880	186396
397	20240603	121900	114369436630	9890	9990	9990	9890	159447
398	20240603	121800	112783096120	9980	9950	10010	9950	144467
399	20240603	121700	111339791230	9950	9970	9980	9940	123173
400	20240603	121600	110113731130	9970	9990	10000	9960	84205
401	20240603	121500	109273356650	9990	10010	10020	9980	129176
402	20240603	121400	107981752200	10010	10040	10060	10000	161922
403	20240603	121300	106359478000	10040	10110	10120	10030	279533
404	20240603	121200	103541592160	10120	9970	10120	9970	814014
405	20240603	121100	95374471780	9970	9960	9980	9960	67242
406	20240603	121000	94703719930	9960	9950	9980	9940	198096
407	20240603	120900	92730731610	9950	9940	9950	9930	62804
408	20240603	120800	92106223840	9940	9940	9950	9930	75772
409	20240603	120700	91353046040	9940	9890	9950	9890	234745
410	20240603	120600	89025133660	9890	9880	9900	9870	62824
411	20240603	120500	88404121280	9870	9880	9890	9870	27482
412	20240603	120400	88132758170	9880	9880	9890	9880	19600
413	20240603	120300	87938999490	9880	9890	9900	9870	62090
414	20240603	120200	87325342410	9890	9870	9900	9860	92525
415	20240603	120100	86410780430	9870	9860	9890	9840	52588
416	20240603	120000	85891762940	9850	9890	9890	9850	39241
417	20240603	115900	85504533970	9890	9880	9890	9860	41644
418	20240603	115800	85093147520	9880	9860	9880	9860	51772
419	20240603	115700	84582224260	9870	9880	9890	9850	77278
420	20240603	115600	83819447180	9890	9870	9890	9860	72887
421	20240603	115500	83099265840	9870	9900	9910	9870	128639
422	20240603	115400	81826582440	9900	9880	9910	9870	208454
423	20240603	115300	79763994030	9880	9840	9890	9830	478838
424	20240603	115200	75041910810	9840	9800	9840	9790	186707
425	20240603	115100	73207764100	9810	9810	9820	9800	32446
426	20240603	115000	72889485240	9820	9820	9830	9800	28890
427	20240603	114900	72605982910	9810	9810	9830	9800	38627
428	20240603	114800	72226790820	9810	9800	9820	9800	79368
429	20240603	114700	71447768840	9800	9810	9820	9800	26634
430	20240603	114600	71186515780	9810	9800	9810	9800	23013
431	20240603	114500	70960800680	9800	9760	9810	9760	87722
432	20240603	114400	70102086000	9760	9750	9760	9740	10806
433	20240603	114300	69996689660	9750	9750	9760	9740	10073
434	20240603	114200	69898512350	9740	9730	9750	9730	10332
435	20240603	114100	69797899990	9740	9740	9740	9730	11269
436	20240603	114000	69688223580	9740	9730	9740	9720	14368
437	20240603	113900	69548426430	9740	9750	9760	9730	35532
438	20240603	113800	69202186090	9760	9760	9780	9750	35861
439	20240603	113700	68851895730	9750	9740	9770	9720	41384
440	20240603	113600	68448654080	9730	9770	9780	9710	106384
441	20240603	113500	67412446050	9770	9770	9790	9760	47149
442	20240603	113400	66951400900	9770	9790	9790	9750	40235
443	20240603	113300	66558392010	9790	9790	9790	9780	18442
444	20240603	113200	66377959300	9780	9770	9800	9770	42879
445	20240603	113100	65958337530	9770	9790	9790	9750	93384
446	20240603	113000	65046056780	9790	9810	9810	9770	70023
447	20240603	112900	64360440610	9800	9800	9820	9780	67893
448	20240603	112800	63694872370	9800	9830	9850	9800	175040
449	20240603	112700	61973602210	9840	9820	9840	9810	175790
450	20240603	112600	60245148930	9830	9810	9830	9800	146625
451	20240603	112500	58805854980	9800	9790	9810	9790	213027
452	20240603	112400	56718039620	9800	9790	9800	9780	73246
453	20240603	112300	56000695900	9790	9790	9800	9780	163495
454	20240603	112200	54400197010	9790	9780	9790	9770	83240
455	20240603	112100	53585830390	9780	9780	9780	9750	99980
456	20240603	112000	52608590290	9770	9740	9770	9730	200684
457	20240603	111900	50650173390	9740	9740	9740	9720	46783
458	20240603	111800	50194627880	9730	9720	9740	9710	109574
459	20240603	111700	49128454740	9710	9720	9730	9710	54635
460	20240603	111600	48597440390	9710	9690	9720	9670	111849
461	20240603	111500	47511941480	9690	9690	9700	9660	44922
462	20240603	111400	47076938920	9690	9700	9700	9680	21803
463	20240603	111300	46865622710	9700	9690	9700	9680	21923
464	20240603	111200	46653108640	9690	9680	9710	9680	72809
465	20240603	111100	45947240090	9690	9670	9690	9670	36602
466	20240603	111000	45592901150	9680	9690	9690	9660	31567
467	20240603	110900	45287397940	9690	9690	9690	9660	30698
468	20240603	110800	44990484430	9690	9700	9700	9670	50668
469	20240603	110700	44499640450	9700	9720	9720	9690	48611
470	20240603	110600	44027967920	9710	9700	9720	9690	80124
471	20240603	110500	43250477250	9710	9680	9710	9680	76997
472	20240603	110400	42503716840	9680	9640	9690	9640	36912
473	20240603	110300	42146945820	9650	9630	9660	9630	20739
474	20240603	110200	41947009360	9630	9660	9670	9630	34696
475	20240603	110100	41612055090	9670	9630	9670	9610	42450
476	20240603	110000	41202835270	9630	9660	9690	9590	258392
477	20240603	105900	38719577500	9600	9660	9710	9600	266527
478	20240603	105800	36140991350	9660	9710	9710	9650	93484
479	20240603	105700	35236025740	9710	9710	9720	9680	138780
480	20240603	105600	33890302500	9710	9750	9760	9700	115396
481	20240603	105500	32767790600	9760	9760	9770	9740	127155
482	20240603	105400	31527335460	9740	9690	9770	9680	249419
483	20240603	105300	29101320440	9680	9680	9700	9670	109149
484	20240603	105200	28043881090	9690	9640	9700	9640	186822
485	20240603	105100	26236612260	9650	9610	9650	9590	151390
486	20240603	105000	24779107370	9610	9620	9620	9600	46297
487	20240603	104900	24333986860	9620	9610	9630	9600	32517
488	20240603	104800	24021369110	9600	9630	9640	9600	67980
489	20240603	104700	23367234830	9620	9580	9640	9570	155876
490	20240603	104600	21869250130	9560	9580	9600	9550	57240
491	20240603	104500	21320731990	9590	9570	9600	9550	97403
492	20240603	104400	20387389240	9570	9550	9580	9550	77361
493	20240603	104300	19647224830	9550	9530	9570	9530	78606
494	20240603	104200	18896418270	9540	9490	9540	9470	66107
495	20240603	104100	18267742340	9500	9500	9510	9490	14390
496	20240603	104000	18131058950	9500	9510	9510	9480	36987
497	20240603	103900	17779732060	9510	9500	9530	9490	49384
498	20240603	103800	17310146170	9500	9490	9510	9480	58994
499	20240603	103700	16749600320	9490	9460	9500	9450	125751
500	20240603	103600	15557121290	9460	9410	9460	9410	86969
501	20240603	103500	14736266630	9410	9390	9420	9390	64250
502	20240603	103400	14132289480	9390	9380	9400	9370	29993
503	20240603	103300	13850775240	9380	9370	9380	9370	7140
504	20240603	103200	13783831550	9380	9380	9390	9370	19160
505	20240603	103100	13604148000	9370	9360	9380	9350	5196
506	20240603	103000	13555481530	9360	9350	9360	9340	2933
507	20240603	102900	13528057990	9340	9340	9350	9340	4293
508	20240603	102800	13487924000	9350	9360	9360	9330	8985
509	20240603	102700	13403996580	9360	9350	9360	9340	8344
510	20240603	102600	13325994240	9350	9380	9380	9340	19769
511	20240603	102500	13140895600	9380	9390	9390	9380	20318
512	20240603	102400	12950163790	9380	9370	9390	9360	19645
513	20240603	102300	12765922000	9380	9380	9380	9360	16791
514	20240603	102200	12608487720	9370	9370	9380	9360	15102
515	20240603	102100	12466941840	9370	9380	9390	9370	27143
516	20240603	102000	12212350990	9380	9370	9380	9360	18938
517	20240603	101900	12034865330	9370	9360	9370	9350	36723
518	20240603	101800	11690989240	9360	9350	9360	9350	3654
519	20240603	101700	11656799400	9360	9350	9360	9340	11285
520	20240603	101600	11551285230	9340	9340	9350	9340	23381
521	20240603	101500	11332693780	9340	9340	9350	9330	37048
522	20240603	101400	10986498610	9340	9330	9350	9320	48141
523	20240603	101300	10536929240	9330	9330	9340	9330	21091
524	20240603	101200	10340134990	9330	9330	9340	9310	15032
525	20240603	101100	10199901310	9340	9320	9340	9320	69986
526	20240603	101000	9547160400	9310	9320	9320	9310	5404
527	20240603	100900	9496828830	9310	9320	9320	9310	15675
528	20240603	100800	9350847870	9320	9310	9320	9310	29523
529	20240603	100700	9075892280	9310	9290	9310	9290	39885
530	20240603	100600	8705199920	9290	9280	9290	9280	4508
531	20240603	100500	8663350890	9290	9280	9290	9270	1589
532	20240603	100400	8648597770	9280	9280	9290	9270	1821
533	20240603	100300	8631699890	9280	9270	9290	9270	2206
534	20240603	100200	8611229570	9280	9280	9290	9280	5228
535	20240603	100100	8562704980	9280	9290	9290	9280	1741
536	20240603	100000	8546533580	9290	9280	9290	9280	7756
537	20240603	095900	8474520210	9290	9300	9300	9290	4009
538	20240603	095800	8437268020	9300	9290	9300	9280	5936
539	20240603	095700	8382123710	9290	9250	9290	9250	10736
540	20240603	095600	8282558210	9260	9260	9260	9250	2119
541	20240603	095500	8262939700	9260	9260	9260	9250	5691
542	20240603	095400	8210243030	9260	9260	9260	9250	1502
543	20240603	095300	8196345270	9260	9260	9260	9250	1124
544	20240603	095200	8185943800	9260	9260	9260	9250	1492
545	20240603	095100	8172139510	9260	9250	9260	9240	5702
546	20240603	095000	8119396000	9250	9260	9260	9250	9002
547	20240603	094900	8036124860	9260	9270	9280	9250	11505
548	20240603	094800	7929540390	9280	9270	9280	9260	1567
549	20240603	094700	7915015360	9270	9270	9280	9260	6868
550	20240603	094600	7851351050	9260	9260	9270	9260	5725
551	20240603	094500	7798314910	9270	9270	9280	9260	19453
552	20240603	094400	7618115240	9280	9270	9280	9270	2645
553	20240603	094300	7593592240	9280	9280	9290	9270	2144
554	20240603	094200	7573700120	9280	9290	9300	9280	9237
555	20240603	094100	7487964010	9290	9290	9290	9280	16133
556	20240603	094000	7338194370	9300	9290	9310	9290	18162
557	20240603	093900	7169351430	9290	9300	9310	9290	21676
558	20240603	093800	6967795150	9310	9280	9310	9280	34235
559	20240603	093700	6649457360	9290	9280	9300	9270	25596
560	20240603	093600	6411686810	9270	9280	9280	9270	6018
561	20240603	093500	6355857040	9280	9270	9280	9260	10435
562	20240603	093400	6259139340	9270	9250	9270	9250	9647
563	20240603	093300	6169730520	9250	9230	9270	9230	18843
564	20240603	093200	5995378460	9230	9240	9240	9220	20670
565	20240603	093100	5804578460	9240	9250	9250	9230	2976
566	20240603	093000	5777082290	9260	9260	9260	9230	10025
567	20240603	092900	5684388780	9260	9240	9260	9230	9529
568	20240603	092800	5596256510	9240	9250	9250	9230	4684
569	20240603	092700	5552974780	9250	9230	9250	9230	15000
570	20240603	092600	5414333800	9230	9220	9240	9220	2057
571	20240603	092500	5395355520	9220	9230	9240	9220	3261
572	20240603	092400	5365256740	9240	9200	9240	9200	6145
573	20240603	092300	5308616890	9200	9210	9210	9200	17562
574	20240603	092200	5147007410	9210	9230	9230	9210	18905
575	20240603	092100	4972842870	9240	9230	9240	9220	13673
576	20240603	092000	4846714210	9240	9230	9240	9220	3350
577	20240603	091900	4815780710	9240	9230	9240	9220	4784
578	20240603	091800	4771626550	9220	9240	9240	9220	7637
579	20240603	091700	4701135830	9220	9250	9250	9220	19933
580	20240603	091600	4517100650	9250	9250	9260	9230	30830
581	20240603	091500	4232152810	9240	9250	9250	9240	7054
582	20240603	091400	4166962520	9250	9260	9260	9230	26215
583	20240603	091300	3924494650	9260	9220	9260	9220	111098
584	20240603	091200	2898577940	9220	9200	9220	9200	24681
585	20240603	091100	2671140690	9210	9210	9220	9200	5704
586	20240603	091000	2618620400	9210	9220	9220	9200	8495
587	20240603	090900	2540438260	9220	9220	9230	9200	10184
588	20240603	090800	2446563070	9230	9200	9230	9190	29627
589	20240603	090700	2173828580	9190	9220	9220	9190	9825
590	20240603	090600	2083370970	9220	9230	9230	9210	18187
591	20240603	090500	1915581610	9230	9220	9240	9210	26692
592	20240603	090400	1669204460	9230	9220	9230	9200	18274
593	20240603	090300	1500738280	9220	9150	9220	9150	25987
594	20240603	090200	1262049180	9160	9190	9190	9130	56103
595	20240603	090100	748196180	9190	9220	9230	9180	22636
596	20240603	090000	539885440	9230	9220	9230	9190	58584