KissMeData/036620/min/candle-20240603.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240603	192100	13103928600	4085	4085	4085	4085	44348
3	20240603	192000	13103928600	4085	4085	4085	4085	0
4	20240603	191900	13103928600	4085	4085	4085	4085	0
5	20240603	191800	13103928600	4085	4085	4085	4085	0
6	20240603	191700	13103928600	4085	4085	4085	4085	0
7	20240603	191600	13103928600	4085	4085	4085	4085	0
8	20240603	191500	13103928600	4085	4085	4085	4085	0
9	20240603	191400	13103928600	4085	4085	4085	4085	0
10	20240603	191300	13103928600	4085	4085	4085	4085	0
11	20240603	191200	13103928600	4085	4085	4085	4085	0
12	20240603	191100	13103928600	4085	4085	4085	4085	0
13	20240603	191000	13103928600	4085	4085	4085	4085	0
14	20240603	190900	13103928600	4085	4085	4085	4085	0
15	20240603	190800	13103928600	4085	4085	4085	4085	0
16	20240603	190700	13103928600	4085	4085	4085	4085	0
17	20240603	190600	13103928600	4085	4085	4085	4085	0
18	20240603	190500	13103928600	4085	4085	4085	4085	0
19	20240603	190400	13103928600	4085	4085	4085	4085	0
20	20240603	190300	13103928600	4085	4085	4085	4085	0
21	20240603	190200	13103928600	4085	4085	4085	4085	0
22	20240603	190100	13103928600	4085	4085	4085	4085	0
23	20240603	190000	13103928600	4085	4085	4085	4085	0
24	20240603	185900	13103928600	4085	4085	4085	4085	0
25	20240603	185800	13103928600	4085	4085	4085	4085	0
26	20240603	185700	13103928600	4085	4085	4085	4085	0
27	20240603	185600	13103928600	4085	4085	4085	4085	0
28	20240603	185500	13103928600	4085	4085	4085	4085	0
29	20240603	185400	13103928600	4085	4085	4085	4085	0
30	20240603	185300	13103928600	4085	4085	4085	4085	0
31	20240603	185200	13103928600	4085	4085	4085	4085	0
32	20240603	185100	13103928600	4085	4085	4085	4085	44348
33	20240603	185000	13103928600	4085	4085	4085	4085	0
34	20240603	184900	13103928600	4085	4085	4085	4085	0
35	20240603	184800	13103928600	4085	4085	4085	4085	0
36	20240603	184700	13103928600	4085	4085	4085	4085	0
37	20240603	184600	13103928600	4085	4085	4085	4085	0
38	20240603	184500	13103928600	4085	4085	4085	4085	0
39	20240603	184400	13103928600	4085	4085	4085	4085	0
40	20240603	184300	13103928600	4085	4085	4085	4085	0
41	20240603	184200	13103928600	4085	4085	4085	4085	0
42	20240603	184100	13103928600	4085	4085	4085	4085	0
43	20240603	184000	13103928600	4085	4085	4085	4085	0
44	20240603	183900	13103928600	4085	4085	4085	4085	0
45	20240603	183800	13103928600	4085	4085	4085	4085	0
46	20240603	183700	13103928600	4085	4085	4085	4085	0
47	20240603	183600	13103928600	4085	4085	4085	4085	0
48	20240603	183500	13103928600	4085	4085	4085	4085	0
49	20240603	183400	13103928600	4085	4085	4085	4085	0
50	20240603	183300	13103928600	4085	4085	4085	4085	0
51	20240603	183200	13103928600	4085	4085	4085	4085	0
52	20240603	183100	13103928600	4085	4085	4085	4085	0
53	20240603	183000	13103928600	4085	4085	4085	4085	0
54	20240603	182900	13103928600	4085	4085	4085	4085	0
55	20240603	182800	13103928600	4085	4085	4085	4085	0
56	20240603	182700	13103928600	4085	4085	4085	4085	0
57	20240603	182600	13103928600	4085	4085	4085	4085	0
58	20240603	182500	13103928600	4085	4085	4085	4085	0
59	20240603	182400	13103928600	4085	4085	4085	4085	0
60	20240603	182300	13103928600	4085	4085	4085	4085	0
61	20240603	182200	13103928600	4085	4085	4085	4085	0
62	20240603	182100	13103928600	4085	4085	4085	4085	44348
63	20240603	182000	13103928600	4085	4085	4085	4085	0
64	20240603	181900	13103928600	4085	4085	4085	4085	0
65	20240603	181800	13103928600	4085	4085	4085	4085	0
66	20240603	181700	13103928600	4085	4085	4085	4085	0
67	20240603	181600	13103928600	4085	4085	4085	4085	0
68	20240603	181500	13103928600	4085	4085	4085	4085	0
69	20240603	181400	13103928600	4085	4085	4085	4085	0
70	20240603	181300	13103928600	4085	4085	4085	4085	0
71	20240603	181200	13103928600	4085	4085	4085	4085	0
72	20240603	181100	13103928600	4085	4085	4085	4085	0
73	20240603	181000	13103928600	4085	4085	4085	4085	0
74	20240603	180900	13103928600	4085	4085	4085	4085	0
75	20240603	180800	13103928600	4085	4085	4085	4085	0
76	20240603	180700	13103928600	4085	4085	4085	4085	0
77	20240603	180600	13103928600	4085	4085	4085	4085	0
78	20240603	180500	13103928600	4085	4085	4085	4085	0
79	20240603	180400	13103928600	4085	4085	4085	4085	0
80	20240603	180300	13103928600	4085	4085	4085	4085	0
81	20240603	180200	13103928600	4085	4085	4085	4085	0
82	20240603	180100	13103928600	4085	4085	4085	4085	0
83	20240603	180000	13103928600	4085	4085	4085	4085	0
84	20240603	175900	13103928600	4085	4085	4085	4085	0
85	20240603	175800	13103928600	4085	4085	4085	4085	0
86	20240603	175700	13103928600	4085	4085	4085	4085	0
87	20240603	175600	13103928600	4085	4085	4085	4085	0
88	20240603	175500	13103928600	4085	4085	4085	4085	0
89	20240603	175400	13103928600	4085	4085	4085	4085	0
90	20240603	175300	13103928600	4085	4085	4085	4085	0
91	20240603	175200	13103928600	4085	4085	4085	4085	0
92	20240603	175100	13103928600	4085	4085	4085	4085	44348
93	20240603	175000	13103928600	4085	4085	4085	4085	0
94	20240603	174900	13103928600	4085	4085	4085	4085	0
95	20240603	174800	13103928600	4085	4085	4085	4085	0
96	20240603	174700	13103928600	4085	4085	4085	4085	0
97	20240603	174600	13103928600	4085	4085	4085	4085	0
98	20240603	174500	13103928600	4085	4085	4085	4085	0
99	20240603	174400	13103928600	4085	4085	4085	4085	0
100	20240603	174300	13103928600	4085	4085	4085	4085	0
101	20240603	174200	13103928600	4085	4085	4085	4085	0
102	20240603	174100	13103928600	4085	4085	4085	4085	0
103	20240603	174000	13103928600	4085	4085	4085	4085	0
104	20240603	173900	13103928600	4085	4085	4085	4085	0
105	20240603	173800	13103928600	4085	4085	4085	4085	0
106	20240603	173700	13103928600	4085	4085	4085	4085	0
107	20240603	173600	13103928600	4085	4085	4085	4085	0
108	20240603	173500	13103928600	4085	4085	4085	4085	0
109	20240603	173400	13103928600	4085	4085	4085	4085	0
110	20240603	173300	13103928600	4085	4085	4085	4085	0
111	20240603	173200	13103928600	4085	4085	4085	4085	0
112	20240603	173100	13103928600	4085	4085	4085	4085	0
113	20240603	173000	13103928600	4085	4085	4085	4085	0
114	20240603	172900	13103928600	4085	4085	4085	4085	0
115	20240603	172800	13103928600	4085	4085	4085	4085	0
116	20240603	172700	13103928600	4085	4085	4085	4085	0
117	20240603	172600	13103928600	4085	4085	4085	4085	0
118	20240603	172500	13103928600	4085	4085	4085	4085	0
119	20240603	172400	13103928600	4085	4085	4085	4085	0
120	20240603	172300	13103928600	4085	4085	4085	4085	0
121	20240603	172200	13103928600	4085	4085	4085	4085	0
122	20240603	172100	13103928600	4085	4085	4085	4085	44348
123	20240603	172000	13103928600	4085	4085	4085	4085	0
124	20240603	171900	13103928600	4085	4085	4085	4085	0
125	20240603	171800	13103928600	4085	4085	4085	4085	0
126	20240603	171700	13103928600	4085	4085	4085	4085	0
127	20240603	171600	13103928600	4085	4085	4085	4085	0
128	20240603	171500	13103928600	4085	4085	4085	4085	0
129	20240603	171400	13103928600	4085	4085	4085	4085	0
130	20240603	171300	13103928600	4085	4085	4085	4085	0
131	20240603	171200	13103928600	4085	4085	4085	4085	0
132	20240603	171100	13103928600	4085	4085	4085	4085	0
133	20240603	171000	13103928600	4085	4085	4085	4085	0
134	20240603	170900	13103928600	4085	4085	4085	4085	0
135	20240603	170800	13103928600	4085	4085	4085	4085	0
136	20240603	170700	13103928600	4085	4085	4085	4085	0
137	20240603	170600	13103928600	4085	4085	4085	4085	0
138	20240603	170500	13103928600	4085	4085	4085	4085	0
139	20240603	170400	13103928600	4085	4085	4085	4085	0
140	20240603	170300	13103928600	4085	4085	4085	4085	0
141	20240603	170200	13103928600	4085	4085	4085	4085	0
142	20240603	170100	13103928600	4085	4085	4085	4085	0
143	20240603	170000	13103928600	4085	4085	4085	4085	0
144	20240603	165900	13103928600	4085	4085	4085	4085	0
145	20240603	165800	13103928600	4085	4085	4085	4085	0
146	20240603	165700	13103928600	4085	4085	4085	4085	0
147	20240603	165600	13103928600	4085	4085	4085	4085	0
148	20240603	165500	13103928600	4085	4085	4085	4085	0
149	20240603	165400	13103928600	4085	4085	4085	4085	0
150	20240603	165300	13103928600	4085	4085	4085	4085	0
151	20240603	165200	13103928600	4085	4085	4085	4085	0
152	20240603	165100	13103928600	4085	4085	4085	4085	44348
153	20240603	165000	13103928600	4085	4085	4085	4085	0
154	20240603	164900	13103928600	4085	4085	4085	4085	0
155	20240603	164800	13103928600	4085	4085	4085	4085	0
156	20240603	164700	13103928600	4085	4085	4085	4085	0
157	20240603	164600	13103928600	4085	4085	4085	4085	0
158	20240603	164500	13103928600	4085	4085	4085	4085	0
159	20240603	164400	13103928600	4085	4085	4085	4085	0
160	20240603	164300	13103928600	4085	4085	4085	4085	0
161	20240603	164200	13103928600	4085	4085	4085	4085	0
162	20240603	164100	13103928600	4085	4085	4085	4085	0
163	20240603	164000	13103928600	4085	4085	4085	4085	0
164	20240603	163900	13103928600	4085	4085	4085	4085	0
165	20240603	163800	13103928600	4085	4085	4085	4085	0
166	20240603	163700	13103928600	4085	4085	4085	4085	0
167	20240603	163600	13103928600	4085	4085	4085	4085	0
168	20240603	163500	13103928600	4085	4085	4085	4085	0
169	20240603	163400	13103928600	4085	4085	4085	4085	0
170	20240603	163300	13103928600	4085	4085	4085	4085	0
171	20240603	163200	13103928600	4085	4085	4085	4085	0
172	20240603	163100	13103928600	4085	4085	4085	4085	0
173	20240603	163000	13103928600	4085	4085	4085	4085	0
174	20240603	162900	13103928600	4085	4085	4085	4085	0
175	20240603	162800	13103928600	4085	4085	4085	4085	0
176	20240603	162700	13103928600	4085	4085	4085	4085	0
177	20240603	162600	13103928600	4085	4085	4085	4085	0
178	20240603	162500	13103928600	4085	4085	4085	4085	0
179	20240603	162400	13103928600	4085	4085	4085	4085	0
180	20240603	162300	13103928600	4085	4085	4085	4085	0
181	20240603	162200	13103928600	4085	4085	4085	4085	0
182	20240603	162100	13103928600	4085	4085	4085	4085	44348
183	20240603	162000	13103928600	4085	4085	4085	4085	0
184	20240603	161900	13103928600	4085	4085	4085	4085	0
185	20240603	161800	13103928600	4085	4085	4085	4085	0
186	20240603	161700	13103928600	4085	4085	4085	4085	0
187	20240603	161600	13103928600	4085	4085	4085	4085	0
188	20240603	161500	13103928600	4085	4085	4085	4085	0
189	20240603	161400	13103928600	4085	4085	4085	4085	0
190	20240603	161300	13103928600	4085	4085	4085	4085	0
191	20240603	161200	13103928600	4085	4085	4085	4085	0
192	20240603	161100	13103928600	4085	4085	4085	4085	0
193	20240603	161000	13103928600	4085	4085	4085	4085	0
194	20240603	160900	13103928600	4085	4085	4085	4085	0
195	20240603	160800	13103928600	4085	4085	4085	4085	0
196	20240603	160700	13103928600	4085	4085	4085	4085	0
197	20240603	160600	13103928600	4085	4085	4085	4085	0
198	20240603	160500	13103928600	4085	4085	4085	4085	0
199	20240603	160400	13103928600	4085	4085	4085	4085	0
200	20240603	160300	13103928600	4085	4085	4085	4085	0
201	20240603	160200	13103928600	4085	4085	4085	4085	0
202	20240603	160100	13103928600	4085	4085	4085	4085	0
203	20240603	160000	13103928600	4085	4085	4085	4085	0
204	20240603	155900	13103928600	4085	4085	4085	4085	0
205	20240603	155800	13103928600	4085	4085	4085	4085	0
206	20240603	155700	13103928600	4085	4085	4085	4085	0
207	20240603	155600	13103928600	4085	4085	4085	4085	0
208	20240603	155500	13103928600	4085	4085	4085	4085	0
209	20240603	155400	13103928600	4085	4085	4085	4085	0
210	20240603	155300	13103928600	4085	4085	4085	4085	0
211	20240603	155200	13103928600	4085	4085	4085	4085	0
212	20240603	155100	13103928600	4085	4085	4085	4085	44348
213	20240603	155000	13103928600	4085	4085	4085	4085	0
214	20240603	154900	13103928600	4085	4085	4085	4085	0
215	20240603	154800	13103928600	4085	4085	4085	4085	0
216	20240603	154700	13103928600	4085	4085	4085	4085	0
217	20240603	154600	13103928600	4085	4085	4085	4085	0
218	20240603	154500	13103928600	4085	4085	4085	4085	0
219	20240603	154400	13103928600	4085	4085	4085	4085	0
220	20240603	154300	13103928600	4085	4085	4085	4085	0
221	20240603	154200	13103928600	4085	4085	4085	4085	0
222	20240603	154100	13103928600	4085	4085	4085	4085	0
223	20240603	154000	13103928600	4085	4085	4085	4085	0
224	20240603	153900	13103928600	4085	4085	4085	4085	0
225	20240603	153800	13103928600	4085	4085	4085	4085	0
226	20240603	153700	13103928600	4085	4085	4085	4085	0
227	20240603	153600	13103928600	4085	4085	4085	4085	0
228	20240603	153500	13103928600	4085	4085	4085	4085	0
229	20240603	153400	13103928600	4085	4085	4085	4085	0
230	20240603	153300	13103928600	4085	4085	4085	4085	0
231	20240603	153200	13103928600	4085	4085	4085	4085	0
232	20240603	153100	13103928600	4085	4085	4085	4085	0
233	20240603	153000	13103928600	4085	4085	4085	4085	44348
234	20240603	152900	12922767020	4090	4090	4090	4090	0
235	20240603	152800	12922767020	4090	4090	4090	4090	0
236	20240603	152700	12922767020	4090	4090	4090	4090	0
237	20240603	152600	12922767020	4090	4090	4090	4090	0
238	20240603	152500	12922767020	4090	4090	4090	4090	0
239	20240603	152400	12922767020	4090	4090	4090	4090	0
240	20240603	152300	12922767020	4090	4090	4090	4090	0
241	20240603	152200	12922767020	4090	4090	4090	4090	0
242	20240603	152100	12922767020	4090	4090	4090	4090	0
243	20240603	152000	12922767020	4090	4090	4090	4090	0
244	20240603	151900	12922767020	4090	4095	4095	4085	6028
245	20240603	151800	12898112045	4095	4085	4095	4085	7095
246	20240603	151700	12869086205	4085	4090	4090	4085	3020
247	20240603	151600	12856746675	4090	4090	4090	4085	4798
248	20240603	151500	12837144125	4085	4090	4090	4085	1392
249	20240603	151400	12831455885	4085	4090	4090	4080	12532
250	20240603	151300	12780220795	4090	4090	4090	4085	745
251	20240603	151200	12777175270	4090	4090	4090	4085	745
252	20240603	151100	12774128370	4090	4090	4090	4085	3023
253	20240603	151000	12761775305	4090	4090	4090	4090	3332
254	20240603	150900	12748147425	4090	4090	4090	4085	1618
255	20240603	150800	12741532355	4090	4090	4090	4080	1790
256	20240603	150700	12734217225	4090	4090	4090	4085	3031
257	20240603	150600	12721828610	4090	4085	4090	4080	3399
258	20240603	150500	12707943675	4085	4080	4090	4080	5822
259	20240603	150400	12684163045	4080	4080	4085	4080	2488
260	20240603	150300	12674010425	4085	4085	4085	4080	781
261	20240603	150200	12670820195	4085	4080	4085	4080	767
262	20240603	150100	12667688400	4085	4085	4085	4080	845
263	20240603	150000	12664236650	4085	4090	4090	4080	2931
264	20240603	145900	12652261980	4085	4090	4095	4085	3268
265	20240603	145800	12638903060	4095	4090	4095	4085	10341
266	20240603	145700	12596628175	4085	4085	4090	4075	10080
267	20240603	145600	12555476665	4085	4080	4085	4080	5414
268	20240603	145500	12533387380	4075	4080	4080	4075	8307
269	20240603	145400	12499527270	4085	4085	4085	4080	4165
270	20240603	145300	12482530205	4085	4085	4085	4080	2376
271	20240603	145200	12472831720	4085	4090	4090	4085	5632
272	20240603	145100	12449824600	4090	4090	4090	4085	1872
273	20240603	145000	12442169675	4090	4080	4090	4080	2823
274	20240603	144900	12430636605	4080	4085	4085	4080	5708
275	20240603	144800	12407326760	4080	4085	4085	4080	5204
276	20240603	144700	12386093425	4080	4080	4085	4080	5051
277	20240603	144600	12365481065	4085	4085	4085	4080	3929
278	20240603	144500	12349440995	4085	4085	4085	4080	2753
279	20240603	144400	12338195830	4085	4085	4085	4080	2174
280	20240603	144300	12329315890	4085	4085	4090	4080	2586
281	20240603	144200	12318753740	4085	4090	4090	4085	3729
282	20240603	144100	12303513510	4090	4085	4090	4085	2544
283	20240603	144000	12293118235	4085	4085	4090	4080	3744
284	20240603	143900	12277824605	4085	4085	4090	4080	4019
285	20240603	143800	12261408870	4090	4095	4095	4085	3635
286	20240603	143700	12246536295	4090	4080	4090	4075	6921
287	20240603	143600	12218240585	4080	4090	4095	4075	13631
288	20240603	143500	12162537430	4090	4100	4100	4090	9801
289	20240603	143400	12122424755	4100	4105	4105	4100	6075
290	20240603	143300	12097514895	4105	4100	4105	4100	1294
291	20240603	143200	12092204750	4095	4100	4105	4095	7814
292	20240603	143100	12060192120	4100	4110	4115	4100	8119
293	20240603	143000	12026880850	4115	4115	4115	4110	2595
294	20240603	142900	12016215205	4110	4115	4115	4100	14666
295	20240603	142800	11955964320	4110	4110	4115	4110	3050
296	20240603	142700	11943428785	4110	4120	4120	4105	12846
297	20240603	142600	11890624675	4120	4110	4120	4110	5128
298	20240603	142500	11869533785	4115	4110	4115	4110	2669
299	20240603	142400	11858560065	4110	4100	4110	4100	5777
300	20240603	142300	11834845005	4105	4110	4115	4105	3664
301	20240603	142200	11819791665	4110	4105	4120	4100	26464
302	20240603	142100	11710995790	4105	4110	4110	4105	3699
303	20240603	142000	11695802365	4110	4100	4110	4100	6732
304	20240603	141900	11668180100	4105	4110	4110	4100	7706
305	20240603	141800	11636572405	4110	4110	4110	4105	3826
306	20240603	141700	11620853320	4105	4110	4110	4095	8089
307	20240603	141600	11587677855	4115	4120	4120	4100	11109
308	20240603	141500	11542088180	4120	4130	4130	4110	10496
309	20240603	141400	11498842935	4125	4130	4130	4120	5647
310	20240603	141300	11475549910	4130	4120	4130	4120	5756
311	20240603	141200	11451794345	4125	4115	4140	4115	19719
312	20240603	141100	11370360455	4115	4120	4125	4115	8324
313	20240603	141000	11336071345	4120	4110	4120	4110	9181
314	20240603	140900	11298279820	4110	4105	4115	4100	16386
315	20240603	140800	11230975145	4100	4100	4105	4100	4586
316	20240603	140700	11212168515	4100	4095	4105	4095	18909
317	20240603	140600	11134650875	4090	4080	4095	4070	20941
318	20240603	140500	11049120680	4080	4070	4080	4070	11921
319	20240603	140400	11000521945	4070	4070	4070	4065	3018
320	20240603	140300	10988247080	4070	4070	4070	4065	2660
321	20240603	140200	10977421300	4065	4065	4070	4065	3409
322	20240603	140100	10963547610	4070	4065	4070	4060	2087
323	20240603	140000	10955064025	4065	4070	4070	4065	8930
324	20240603	135900	10918741455	4065	4070	4070	4065	2368
325	20240603	135800	10909107065	4065	4070	4070	4065	2063
326	20240603	135700	10900711730	4070	4070	4070	4065	1628
327	20240603	135600	10894088960	4070	4065	4070	4065	2510
328	20240603	135500	10883880930	4065	4065	4070	4060	1842
329	20240603	135400	10876397435	4065	4065	4070	4060	3654
330	20240603	135300	10861548975	4065	4060	4070	4060	1216
331	20240603	135200	10856604960	4060	4065	4065	4060	4009
332	20240603	135100	10840320565	4065	4065	4065	4060	1412
333	20240603	135000	10834582925	4065	4060	4065	4060	8794
334	20240603	134900	10798854745	4055	4060	4060	4055	3149
335	20240603	134800	10786075810	4060	4060	4060	4055	2365
336	20240603	134700	10776480840	4060	4055	4065	4055	3206
337	20240603	134600	10763471600	4060	4060	4065	4055	4151
338	20240603	134500	10746617505	4065	4060	4065	4060	3378
339	20240603	134400	10732899720	4060	4060	4060	4055	3885
340	20240603	134300	10717134780	4060	4060	4060	4055	1540
341	20240603	134200	10710884665	4060	4065	4065	4055	9792
342	20240603	134100	10671128585	4060	4065	4065	4055	4249
343	20240603	134000	10653879520	4065	4060	4065	4055	9819
344	20240603	133900	10614015585	4060	4060	4060	4055	3129
345	20240603	133800	10601324735	4060	4060	4060	4055	1898
346	20240603	133700	10593618865	4060	4060	4060	4050	8250
347	20240603	133600	10560164965	4060	4060	4065	4055	3186
348	20240603	133500	10547230660	4060	4060	4060	4055	2475
349	20240603	133400	10537188195	4060	4060	4060	4055	1055
350	20240603	133300	10532904925	4060	4055	4060	4050	2220
351	20240603	133200	10523907415	4055	4050	4055	4045	3795
352	20240603	133100	10508523590	4050	4050	4055	4045	2720
353	20240603	133000	10497506685	4055	4055	4055	4050	1696
354	20240603	132900	10490631955	4055	4070	4075	4055	7019
355	20240603	132800	10462111995	4070	4070	4085	4060	33179
356	20240603	132700	10327034250	4070	4060	4070	4060	7804
357	20240603	132600	10295316585	4060	4065	4065	4060	1243
358	20240603	132500	10290265180	4065	4070	4070	4060	2678
359	20240603	132400	10279384030	4070	4050	4070	4050	24197
360	20240603	132300	10181188785	4050	4045	4050	4045	8526
361	20240603	132200	10146697925	4045	4045	4045	4040	633
362	20240603	132100	10144138510	4045	4045	4045	4040	2244
363	20240603	132000	10135067425	4045	4040	4045	4040	4320
364	20240603	131900	10117600970	4040	4040	4040	4040	1666
365	20240603	131800	10110870330	4035	4040	4040	4035	767
366	20240603	131700	10107772780	4040	4035	4040	4030	2606
367	20240603	131600	10097256095	4035	4045	4045	4035	3154
368	20240603	131500	10084517205	4040	4045	4045	4040	2337
369	20240603	131400	10075071540	4040	4040	4045	4040	7684
370	20240603	131300	10044021175	4035	4035	4040	4030	2563
371	20240603	131200	10033686275	4030	4030	4030	4025	6625
372	20240603	131100	10006987680	4030	4035	4035	4030	8979
373	20240603	131000	9970791580	4035	4045	4045	4035	4373
374	20240603	130900	9953144910	4040	4050	4050	4040	3010
375	20240603	130800	9940975330	4050	4050	4050	4045	577
376	20240603	130700	9938639345	4050	4050	4050	4045	1865
377	20240603	130600	9931086125	4050	4050	4050	4040	828
378	20240603	130500	9927735050	4040	4050	4050	4040	2360
379	20240603	130400	9918191055	4050	4050	4050	4040	362
380	20240603	130300	9916726425	4040	4055	4055	4040	10845
381	20240603	130200	9872892175	4050	4055	4060	4050	8646
382	20240603	130100	9837873690	4060	4060	4060	4055	218
383	20240603	130000	9836989285	4055	4060	4060	4055	1465
384	20240603	125900	9831047450	4055	4055	4060	4055	434
385	20240603	125800	9829287380	4055	4055	4055	4050	1505
386	20240603	125700	9823190700	4055	4055	4055	4050	769
387	20240603	125600	9820073745	4055	4045	4055	4045	356
388	20240603	125500	9818632790	4045	4045	4045	4040	242
389	20240603	125400	9817654645	4045	4045	4045	4040	3193
390	20240603	125300	9804749970	4050	4040	4050	4040	1051
391	20240603	125200	9800501600	4040	4040	4040	4035	1080
392	20240603	125100	9796138430	4040	4030	4040	4030	9406
393	20240603	125000	9758206535	4030	4045	4050	4030	27683
394	20240603	124900	9646340955	4050	4050	4055	4045	9597
395	20240603	124800	9607472660	4050	4055	4060	4050	5300
396	20240603	124700	9586006240	4050	4060	4065	4050	767
397	20240603	124600	9582895020	4055	4060	4060	4050	1870
398	20240603	124500	9575311955	4060	4075	4075	4055	6259
399	20240603	124400	9549920735	4075	4075	4085	4065	8947
400	20240603	124300	9513491010	4080	4080	4080	4075	305
401	20240603	124200	9512247395	4080	4075	4080	4075	1617
402	20240603	124100	9505657425	4075	4080	4080	4075	554
403	20240603	124000	9503399050	4080	4080	4085	4080	708
404	20240603	123900	9500510100	4085	4080	4085	4075	515
405	20240603	123800	9498409545	4090	4080	4090	4080	2275
406	20240603	123700	9489127310	4080	4070	4080	4070	584
407	20240603	123600	9486749480	4075	4080	4080	4075	886
408	20240603	123500	9483138530	4080	4080	4080	4075	289
409	20240603	123400	9481960245	4075	4075	4075	4070	1291
410	20240603	123300	9476705325	4070	4065	4080	4065	1103
411	20240603	123200	9472215040	4070	4070	4075	4065	1408
412	20240603	123100	9466484885	4070	4065	4070	4065	518
413	20240603	123000	9464377475	4065	4075	4075	4065	1657
414	20240603	122900	9457639255	4075	4065	4075	4065	229
415	20240603	122800	9456707895	4065	4070	4070	4065	232
416	20240603	122700	9455763915	4070	4060	4070	4060	1455
417	20240603	122600	9449855885	4060	4065	4070	4060	2574
418	20240603	122500	9439403895	4065	4065	4065	4060	180
419	20240603	122400	9438672200	4060	4065	4070	4060	1386
420	20240603	122300	9433039000	4065	4080	4080	4065	5180
421	20240603	122200	9411941015	4080	4080	4080	4075	984
422	20240603	122100	9407930575	4080	4080	4080	4080	125
423	20240603	122000	9407420575	4075	4080	4080	4075	973
424	20240603	121900	9403453075	4080	4085	4085	4075	1764
425	20240603	121800	9396259395	4085	4075	4105	4075	12374
426	20240603	121700	9345630855	4080	4075	4080	4070	845
427	20240603	121600	9342184565	4075	4075	4075	4070	440
428	20240603	121500	9340392720	4075	4080	4080	4075	6046
429	20240603	121400	9315735735	4080	4075	4085	4070	769
430	20240603	121300	9312602055	4085	4065	4085	4065	1951
431	20240603	121200	9304661715	4065	4060	4065	4060	124
432	20240603	121100	9304157685	4065	4060	4070	4060	1472
433	20240603	121000	9298180860	4060	4065	4065	4060	1693
434	20240603	120900	9291306690	4065	4070	4070	4065	1029
435	20240603	120800	9287122085	4065	4070	4070	4065	898
436	20240603	120700	9283469290	4070	4075	4085	4065	1018
437	20240603	120600	9279323565	4075	4070	4075	4070	541
438	20240603	120500	9277121345	4075	4070	4075	4070	202
439	20240603	120400	9276298200	4075	4065	4075	4060	416
440	20240603	120300	9274607510	4065	4065	4070	4065	1384
441	20240603	120200	9268981370	4070	4050	4070	4050	1017
442	20240603	120100	9264857665	4050	4045	4055	4045	2159
443	20240603	120000	9256112550	4050	4050	4055	4045	2588
444	20240603	115900	9245626020	4050	4050	4060	4050	4946
445	20240603	115800	9225592310	4060	4055	4065	4050	22681
446	20240603	115700	9133680540	4050	4050	4055	4050	848
447	20240603	115600	9130245720	4050	4050	4055	4050	2842
448	20240603	115500	9118735260	4055	4050	4055	4050	659
449	20240603	115400	9116063080	4055	4055	4055	4050	11125
450	20240603	115300	9071002215	4055	4055	4060	4050	1120
451	20240603	115200	9066461830	4055	4060	4060	4050	2101
452	20240603	115100	9057945545	4060	4055	4060	4050	4444
453	20240603	115000	9039919075	4060	4050	4060	4050	2966
454	20240603	114900	9027879970	4050	4060	4060	4050	5401
455	20240603	114800	9005968360	4055	4055	4065	4050	9435
456	20240603	114700	8967723670	4055	4060	4060	4050	10187
457	20240603	114600	8926415590	4060	4055	4060	4050	5086
458	20240603	114500	8905775115	4055	4065	4065	4050	10152
459	20240603	114400	8864600035	4065	4065	4070	4055	3170
460	20240603	114300	8851727410	4060	4065	4065	4055	22515
461	20240603	114200	8760297450	4065	4055	4070	4050	2267
462	20240603	114100	8751101095	4060	4055	4060	4050	13728
463	20240603	114000	8695435290	4050	4060	4060	4050	23031
464	20240603	113900	8602072145	4055	4055	4060	4055	2645
465	20240603	113800	8591345855	4055	4060	4065	4055	8403
466	20240603	113700	8557235480	4060	4065	4070	4060	10167
467	20240603	113600	8515946515	4065	4065	4070	4065	2383
468	20240603	113500	8506258085	4065	4075	4075	4065	2886
469	20240603	113400	8494510025	4075	4075	4075	4070	758
470	20240603	113300	8491424010	4075	4070	4080	4065	1325
471	20240603	113200	8486027295	4070	4085	4085	4070	1527
472	20240603	113100	8479803265	4085	4075	4090	4075	1133
473	20240603	113000	8475175950	4070	4065	4080	4060	1864
474	20240603	112900	8467590875	4070	4070	4070	4065	2478
475	20240603	112800	8457510300	4065	4070	4070	4065	4075
476	20240603	112700	8440934810	4070	4065	4070	4065	1360
477	20240603	112600	8435405775	4070	4070	4070	4065	1816
478	20240603	112500	8428020295	4070	4070	4070	4060	6497
479	20240603	112400	8401615680	4065	4065	4070	4065	2843
480	20240603	112300	8390057460	4075	4075	4080	4070	3545
481	20240603	112200	8375628335	4075	4075	4075	4070	1161
482	20240603	112100	8370898345	4080	4070	4080	4070	1525
483	20240603	112000	8364689970	4075	4075	4075	4070	501
484	20240603	111900	8362649215	4075	4075	4075	4070	1148
485	20240603	111800	8357976295	4075	4075	4075	4070	1814
486	20240603	111700	8350587160	4075	4070	4075	4070	2158
487	20240603	111600	8341802740	4075	4080	4080	4070	1994
488	20240603	111500	8333678405	4080	4070	4080	4070	2245
489	20240603	111400	8324536005	4075	4070	4075	4070	944
490	20240603	111300	8320692905	4075	4075	4080	4070	3786
491	20240603	111200	8305267285	4075	4080	4085	4075	1995
492	20240603	111100	8297129200	4080	4075	4080	4070	4076
493	20240603	111000	8280507775	4080	4070	4080	4065	9411
494	20240603	110900	8242223525	4075	4075	4085	4065	14306
495	20240603	110800	8183984175	4075	4085	4085	4075	2690
496	20240603	110700	8173010440	4085	4080	4090	4075	3640
497	20240603	110600	8158158135	4090	4080	4090	4080	1131
498	20240603	110500	8153538830	4090	4090	4090	4075	9000
499	20240603	110400	8116802025	4085	4085	4090	4085	1343
500	20240603	110300	8111315380	4090	4090	4090	4085	3017
501	20240603	110200	8098987640	4090	4085	4090	4085	855
502	20240603	110100	8095493325	4090	4095	4095	4090	594
503	20240603	110000	8093061830	4090	4095	4100	4090	1847
504	20240603	105900	8085504190	4090	4095	4100	4090	8431
505	20240603	105800	8050988940	4095	4085	4110	4085	6194
506	20240603	105700	8025608660	4085	4095	4100	4085	3425
507	20240603	105600	8011584370	4095	4085	4095	4085	1734
508	20240603	105500	8004491045	4080	4080	4085	4075	3261
509	20240603	105400	7991182080	4085	4090	4100	4080	2367
510	20240603	105300	7981514415	4080	4075	4095	4075	18377
511	20240603	105200	7906535015	4075	4070	4075	4065	3127
512	20240603	105100	7893808715	4070	4080	4080	4065	23855
513	20240603	105000	7796744610	4075	4085	4090	4075	72339
514	20240603	104900	7501423740	4085	4095	4095	4085	1123
515	20240603	104800	7496834190	4085	4090	4095	4085	6736
516	20240603	104700	7469298750	4085	4095	4095	4085	21155
517	20240603	104600	7382774095	4090	4105	4105	4090	13270
518	20240603	104500	7328436625	4100	4115	4115	4100	23507
519	20240603	104400	7231986705	4110	4115	4120	4110	4765
520	20240603	104300	7212387630	4115	4110	4115	4105	8285
521	20240603	104200	7178355875	4115	4115	4120	4110	7925
522	20240603	104100	7145753850	4110	4120	4120	4110	14226
523	20240603	104000	7087238050	4120	4125	4125	4120	10116
524	20240603	103900	7045543520	4125	4125	4130	4120	2357
525	20240603	103800	7035821220	4130	4130	4130	4125	1918
526	20240603	103700	7027908515	4130	4125	4130	4125	1974
527	20240603	103600	7019764995	4130	4130	4130	4125	3723
528	20240603	103500	7004404005	4130	4130	4135	4125	3788
529	20240603	103400	6988773155	4135	4130	4135	4130	4124
530	20240603	103300	6971733190	4130	4120	4130	4120	4114
531	20240603	103200	6954760825	4125	4130	4130	4120	6740
532	20240603	103100	6926944245	4135	4135	4135	4130	1090
533	20240603	103000	6922441935	4135	4140	4140	4130	3673
534	20240603	102900	6907259975	4140	4145	4150	4135	3216
535	20240603	102800	6893935270	4145	4135	4145	4135	1326
536	20240603	102700	6888448215	4140	4140	4150	4140	2310
537	20240603	102600	6878879050	4150	4150	4155	4135	4753
538	20240603	102500	6859177260	4150	4165	4170	4145	8558
539	20240603	102400	6823605275	4170	4165	4170	4160	1748
540	20240603	102300	6816324905	4165	4160	4165	4160	257
541	20240603	102200	6815254785	4165	4165	4165	4155	1817
542	20240603	102100	6807698025	4160	4165	4165	4155	1621
543	20240603	102000	6800955140	4165	4165	4170	4160	7214
544	20240603	101900	6770927435	4165	4150	4165	4150	5169
545	20240603	101800	6749434795	4155	4145	4155	4145	6346
546	20240603	101700	6723093535	4155	4140	4160	4140	12233
547	20240603	101600	6672353515	4140	4130	4140	4130	14254
548	20240603	101500	6613472535	4130	4125	4130	4120	13296
549	20240603	101400	6558639570	4130	4130	4135	4125	1051
550	20240603	101300	6554300115	4130	4120	4130	4120	145
551	20240603	101200	6553701390	4130	4130	4130	4120	4475
552	20240603	101100	6535228570	4130	4130	4130	4115	3963
553	20240603	101000	6518891015	4125	4125	4130	4125	1079
554	20240603	100900	6514438505	4130	4130	4130	4115	3502
555	20240603	100800	6500024710	4130	4125	4130	4100	32068
556	20240603	100700	6368179960	4125	4135	4135	4125	3833
557	20240603	100600	6352338835	4135	4130	4135	4120	12850
558	20240603	100500	6299281675	4130	4110	4130	4105	10306
559	20240603	100400	6256861775	4110	4110	4110	4105	1014
560	20240603	100300	6252695680	4110	4110	4110	4100	5599
561	20240603	100200	6229720160	4110	4105	4110	4100	6563
562	20240603	100100	6202793575	4105	4110	4115	4105	6653
563	20240603	100000	6175452950	4115	4100	4115	4095	2225
564	20240603	095900	6166321755	4095	4100	4105	4090	12948
565	20240603	095800	6113258185	4095	4100	4100	4090	19574
566	20240603	095700	6033181135	4100	4095	4100	4090	6311
567	20240603	095600	6007337100	4105	4105	4105	4090	25488
568	20240603	095500	5902936645	4105	4100	4110	4100	6656
569	20240603	095400	5875629495	4100	4100	4105	4095	7521
570	20240603	095300	5844793760	4105	4100	4115	4095	8644
571	20240603	095200	5809324610	4100	4095	4100	4080	19268
572	20240603	095100	5730535900	4100	4100	4105	4085	39663
573	20240603	095000	5568156665	4100	4115	4125	4100	23661
574	20240603	094900	5470868590	4115	4110	4125	4105	30238
575	20240603	094800	5346559820	4110	4085	4110	4080	29822
576	20240603	094700	5224556790	4085	4135	4135	4085	106323
577	20240603	094600	4787897460	4135	4140	4155	4135	42679
578	20240603	094500	4611092025	4145	4135	4150	4125	25145
579	20240603	094400	4507162365	4145	4120	4185	4100	91239
580	20240603	094300	4129187705	4115	4185	4190	4110	102030
581	20240603	094200	3705248760	4185	4200	4205	4185	36890
582	20240603	094100	3550657500	4200	4200	4205	4195	13567
583	20240603	094000	3493721490	4210	4205	4210	4195	7807
584	20240603	093900	3460923190	4210	4210	4220	4205	5288
585	20240603	093800	3438667345	4220	4235	4235	4210	11471
586	20240603	093700	3390303210	4230	4230	4240	4230	1572
587	20240603	093600	3383648680	4230	4235	4240	4230	5972
588	20240603	093500	3358366780	4235	4225	4235	4225	13298
589	20240603	093400	3302139745	4225	4225	4230	4220	8513
590	20240603	093300	3266184550	4225	4225	4225	4220	897
591	20240603	093200	3262395340	4225	4230	4230	4225	2814
592	20240603	093100	3250501170	4230	4225	4230	4220	5403
593	20240603	093000	3227682960	4225	4225	4225	4220	918
594	20240603	092900	3223808475	4225	4225	4230	4220	3099
595	20240603	092800	3210729750	4230	4225	4230	4220	4432
596	20240603	092700	3192022120	4220	4225	4230	4220	3244
597	20240603	092600	3178330595	4225	4250	4250	4220	5657
598	20240603	092500	3154365460	4255	4250	4255	4240	2679
599	20240603	092400	3142980275	4250	4240	4250	4235	1908
600	20240603	092300	3134885250	4240	4240	4240	4225	8772
601	20240603	092200	3097759070	4240	4240	4250	4235	8867
602	20240603	092100	3060127255	4245	4250	4250	4235	7573
603	20240603	092000	3028004045	4250	4245	4260	4235	16404
604	20240603	091900	2958289990	4245	4230	4250	4220	16797
605	20240603	091800	2887287050	4230	4215	4230	4210	10880
606	20240603	091700	2841408235	4215	4195	4215	4190	16668
607	20240603	091600	2771277920	4195	4185	4205	4180	6302
608	20240603	091500	2744880970	4185	4200	4200	4180	25129
609	20240603	091400	2639569210	4200	4190	4215	4190	6627
610	20240603	091300	2611737720	4190	4195	4200	4190	8033
611	20240603	091200	2578052985	4195	4195	4195	4185	6632
612	20240603	091100	2550284210	4195	4190	4195	4185	12823
613	20240603	091000	2496579080	4185	4220	4220	4185	24395
614	20240603	090900	2394139285	4220	4210	4230	4210	8182
615	20240603	090800	2359614115	4210	4205	4215	4200	13005
616	20240603	090700	2304900000	4195	4255	4260	4155	119760
617	20240603	090600	1801530145	4255	4260	4260	4230	19668
618	20240603	090500	1718093250	4260	4250	4265	4250	22752
619	20240603	090400	1621179255	4265	4250	4265	4215	34481
620	20240603	090300	1474978315	4255	4290	4290	4205	129622
621	20240603	090200	925623000	4290	4315	4320	4270	82950
622	20240603	090100	570216265	4315	4315	4315	4295	23520
623	20240603	090000	468893985	4320	4390	4390	4320	107284