KissMeData/130660/min/candle-20240605.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240605	202200	14584609720	9760	9760	9760	9760	20064
3	20240605	202100	14584609720	9760	9760	9760	9760	0
4	20240605	202000	14584609720	9760	9760	9760	9760	0
5	20240605	201900	14584609720	9760	9760	9760	9760	0
6	20240605	201800	14584609720	9760	9760	9760	9760	0
7	20240605	201700	14584609720	9760	9760	9760	9760	0
8	20240605	201600	14584609720	9760	9760	9760	9760	0
9	20240605	201500	14584609720	9760	9760	9760	9760	0
10	20240605	201400	14584609720	9760	9760	9760	9760	0
11	20240605	201300	14584609720	9760	9760	9760	9760	0
12	20240605	201200	14584609720	9760	9760	9760	9760	0
13	20240605	201100	14584609720	9760	9760	9760	9760	0
14	20240605	201000	14584609720	9760	9760	9760	9760	0
15	20240605	200900	14584609720	9760	9760	9760	9760	0
16	20240605	200800	14584609720	9760	9760	9760	9760	0
17	20240605	200700	14584609720	9760	9760	9760	9760	0
18	20240605	200600	14584609720	9760	9760	9760	9760	0
19	20240605	200500	14584609720	9760	9760	9760	9760	0
20	20240605	200400	14584609720	9760	9760	9760	9760	0
21	20240605	200300	14584609720	9760	9760	9760	9760	0
22	20240605	200200	14584609720	9760	9760	9760	9760	0
23	20240605	200100	14584609720	9760	9760	9760	9760	0
24	20240605	200000	14584609720	9760	9760	9760	9760	0
25	20240605	195900	14584609720	9760	9760	9760	9760	0
26	20240605	195800	14584609720	9760	9760	9760	9760	0
27	20240605	195700	14584609720	9760	9760	9760	9760	0
28	20240605	195600	14584609720	9760	9760	9760	9760	0
29	20240605	195500	14584609720	9760	9760	9760	9760	0
30	20240605	195400	14584609720	9760	9760	9760	9760	0
31	20240605	195300	14584609720	9760	9760	9760	9760	0
32	20240605	195200	14584609720	9760	9760	9760	9760	20064
33	20240605	195100	14584609720	9760	9760	9760	9760	0
34	20240605	195000	14584609720	9760	9760	9760	9760	0
35	20240605	194900	14584609720	9760	9760	9760	9760	0
36	20240605	194800	14584609720	9760	9760	9760	9760	0
37	20240605	194700	14584609720	9760	9760	9760	9760	0
38	20240605	194600	14584609720	9760	9760	9760	9760	0
39	20240605	194500	14584609720	9760	9760	9760	9760	0
40	20240605	194400	14584609720	9760	9760	9760	9760	0
41	20240605	194300	14584609720	9760	9760	9760	9760	0
42	20240605	194200	14584609720	9760	9760	9760	9760	0
43	20240605	194100	14584609720	9760	9760	9760	9760	0
44	20240605	194000	14584609720	9760	9760	9760	9760	0
45	20240605	193900	14584609720	9760	9760	9760	9760	0
46	20240605	193800	14584609720	9760	9760	9760	9760	0
47	20240605	193700	14584609720	9760	9760	9760	9760	0
48	20240605	193600	14584609720	9760	9760	9760	9760	0
49	20240605	193500	14584609720	9760	9760	9760	9760	0
50	20240605	193400	14584609720	9760	9760	9760	9760	0
51	20240605	193300	14584609720	9760	9760	9760	9760	0
52	20240605	193200	14584609720	9760	9760	9760	9760	0
53	20240605	193100	14584609720	9760	9760	9760	9760	0
54	20240605	193000	14584609720	9760	9760	9760	9760	0
55	20240605	192900	14584609720	9760	9760	9760	9760	0
56	20240605	192800	14584609720	9760	9760	9760	9760	0
57	20240605	192700	14584609720	9760	9760	9760	9760	0
58	20240605	192600	14584609720	9760	9760	9760	9760	0
59	20240605	192500	14584609720	9760	9760	9760	9760	0
60	20240605	192400	14584609720	9760	9760	9760	9760	0
61	20240605	192300	14584609720	9760	9760	9760	9760	0
62	20240605	192200	14584609720	9760	9760	9760	9760	20064
63	20240605	192100	14584609720	9760	9760	9760	9760	0
64	20240605	192000	14584609720	9760	9760	9760	9760	0
65	20240605	191900	14584609720	9760	9760	9760	9760	0
66	20240605	191800	14584609720	9760	9760	9760	9760	0
67	20240605	191700	14584609720	9760	9760	9760	9760	0
68	20240605	191600	14584609720	9760	9760	9760	9760	0
69	20240605	191500	14584609720	9760	9760	9760	9760	0
70	20240605	191400	14584609720	9760	9760	9760	9760	0
71	20240605	191300	14584609720	9760	9760	9760	9760	0
72	20240605	191200	14584609720	9760	9760	9760	9760	0
73	20240605	191100	14584609720	9760	9760	9760	9760	0
74	20240605	191000	14584609720	9760	9760	9760	9760	0
75	20240605	190900	14584609720	9760	9760	9760	9760	0
76	20240605	190800	14584609720	9760	9760	9760	9760	0
77	20240605	190700	14584609720	9760	9760	9760	9760	0
78	20240605	190600	14584609720	9760	9760	9760	9760	0
79	20240605	190500	14584609720	9760	9760	9760	9760	0
80	20240605	190400	14584609720	9760	9760	9760	9760	0
81	20240605	190300	14584609720	9760	9760	9760	9760	0
82	20240605	190200	14584609720	9760	9760	9760	9760	0
83	20240605	190100	14584609720	9760	9760	9760	9760	0
84	20240605	190000	14584609720	9760	9760	9760	9760	0
85	20240605	185900	14584609720	9760	9760	9760	9760	0
86	20240605	185800	14584609720	9760	9760	9760	9760	0
87	20240605	185700	14584609720	9760	9760	9760	9760	0
88	20240605	185600	14584609720	9760	9760	9760	9760	0
89	20240605	185500	14584609720	9760	9760	9760	9760	0
90	20240605	185400	14584609720	9760	9760	9760	9760	0
91	20240605	185300	14584609720	9760	9760	9760	9760	0
92	20240605	185200	14584609720	9760	9760	9760	9760	20064
93	20240605	185100	14584609720	9760	9760	9760	9760	0
94	20240605	185000	14584609720	9760	9760	9760	9760	0
95	20240605	184900	14584609720	9760	9760	9760	9760	0
96	20240605	184800	14584609720	9760	9760	9760	9760	0
97	20240605	184700	14584609720	9760	9760	9760	9760	0
98	20240605	184600	14584609720	9760	9760	9760	9760	0
99	20240605	184500	14584609720	9760	9760	9760	9760	0
100	20240605	184400	14584609720	9760	9760	9760	9760	0
101	20240605	184300	14584609720	9760	9760	9760	9760	0
102	20240605	184200	14584609720	9760	9760	9760	9760	0
103	20240605	184100	14584609720	9760	9760	9760	9760	0
104	20240605	184000	14584609720	9760	9760	9760	9760	0
105	20240605	183900	14584609720	9760	9760	9760	9760	0
106	20240605	183800	14584609720	9760	9760	9760	9760	0
107	20240605	183700	14584609720	9760	9760	9760	9760	0
108	20240605	183600	14584609720	9760	9760	9760	9760	0
109	20240605	183500	14584609720	9760	9760	9760	9760	0
110	20240605	183400	14584609720	9760	9760	9760	9760	0
111	20240605	183300	14584609720	9760	9760	9760	9760	0
112	20240605	183200	14584609720	9760	9760	9760	9760	0
113	20240605	183100	14584609720	9760	9760	9760	9760	0
114	20240605	183000	14584609720	9760	9760	9760	9760	0
115	20240605	182900	14584609720	9760	9760	9760	9760	0
116	20240605	182800	14584609720	9760	9760	9760	9760	0
117	20240605	182700	14584609720	9760	9760	9760	9760	0
118	20240605	182600	14584609720	9760	9760	9760	9760	0
119	20240605	182500	14584609720	9760	9760	9760	9760	0
120	20240605	182400	14584609720	9760	9760	9760	9760	0
121	20240605	182300	14584609720	9760	9760	9760	9760	0
122	20240605	182200	14584609720	9760	9760	9760	9760	20064
123	20240605	182100	14584609720	9760	9760	9760	9760	0
124	20240605	182000	14584609720	9760	9760	9760	9760	0
125	20240605	181900	14584609720	9760	9760	9760	9760	0
126	20240605	181800	14584609720	9760	9760	9760	9760	0
127	20240605	181700	14584609720	9760	9760	9760	9760	0
128	20240605	181600	14584609720	9760	9760	9760	9760	0
129	20240605	181500	14584609720	9760	9760	9760	9760	0
130	20240605	181400	14584609720	9760	9760	9760	9760	0
131	20240605	181300	14584609720	9760	9760	9760	9760	0
132	20240605	181200	14584609720	9760	9760	9760	9760	0
133	20240605	181100	14584609720	9760	9760	9760	9760	0
134	20240605	181000	14584609720	9760	9760	9760	9760	0
135	20240605	180900	14584609720	9760	9760	9760	9760	0
136	20240605	180800	14584609720	9760	9760	9760	9760	0
137	20240605	180700	14584609720	9760	9760	9760	9760	0
138	20240605	180600	14584609720	9760	9760	9760	9760	0
139	20240605	180500	14584609720	9760	9760	9760	9760	0
140	20240605	180400	14584609720	9760	9760	9760	9760	0
141	20240605	180300	14584609720	9760	9760	9760	9760	0
142	20240605	180200	14584609720	9760	9760	9760	9760	0
143	20240605	180100	14584609720	9760	9760	9760	9760	0
144	20240605	180000	14584609720	9760	9760	9760	9760	0
145	20240605	175900	14584609720	9760	9760	9760	9760	0
146	20240605	175800	14584609720	9760	9760	9760	9760	0
147	20240605	175700	14584609720	9760	9760	9760	9760	0
148	20240605	175600	14584609720	9760	9760	9760	9760	0
149	20240605	175500	14584609720	9760	9760	9760	9760	0
150	20240605	175400	14584609720	9760	9760	9760	9760	0
151	20240605	175300	14584609720	9760	9760	9760	9760	0
152	20240605	175200	14584609720	9760	9760	9760	9760	20064
153	20240605	175100	14584609720	9760	9760	9760	9760	0
154	20240605	175000	14584609720	9760	9760	9760	9760	0
155	20240605	174900	14584609720	9760	9760	9760	9760	0
156	20240605	174800	14584609720	9760	9760	9760	9760	0
157	20240605	174700	14584609720	9760	9760	9760	9760	0
158	20240605	174600	14584609720	9760	9760	9760	9760	0
159	20240605	174500	14584609720	9760	9760	9760	9760	0
160	20240605	174400	14584609720	9760	9760	9760	9760	0
161	20240605	174300	14584609720	9760	9760	9760	9760	0
162	20240605	174200	14584609720	9760	9760	9760	9760	0
163	20240605	174100	14584609720	9760	9760	9760	9760	0
164	20240605	174000	14584609720	9760	9760	9760	9760	0
165	20240605	173900	14584609720	9760	9760	9760	9760	0
166	20240605	173800	14584609720	9760	9760	9760	9760	0
167	20240605	173700	14584609720	9760	9760	9760	9760	0
168	20240605	173600	14584609720	9760	9760	9760	9760	0
169	20240605	173500	14584609720	9760	9760	9760	9760	0
170	20240605	173400	14584609720	9760	9760	9760	9760	0
171	20240605	173300	14584609720	9760	9760	9760	9760	0
172	20240605	173200	14584609720	9760	9760	9760	9760	0
173	20240605	173100	14584609720	9760	9760	9760	9760	0
174	20240605	173000	14584609720	9760	9760	9760	9760	0
175	20240605	172900	14584609720	9760	9760	9760	9760	0
176	20240605	172800	14584609720	9760	9760	9760	9760	0
177	20240605	172700	14584609720	9760	9760	9760	9760	0
178	20240605	172600	14584609720	9760	9760	9760	9760	0
179	20240605	172500	14584609720	9760	9760	9760	9760	0
180	20240605	172400	14584609720	9760	9760	9760	9760	0
181	20240605	172300	14584609720	9760	9760	9760	9760	0
182	20240605	172200	14584609720	9760	9760	9760	9760	20064
183	20240605	172100	14584609720	9760	9760	9760	9760	0
184	20240605	172000	14584609720	9760	9760	9760	9760	0
185	20240605	171900	14584609720	9760	9760	9760	9760	0
186	20240605	171800	14584609720	9760	9760	9760	9760	0
187	20240605	171700	14584609720	9760	9760	9760	9760	0
188	20240605	171600	14584609720	9760	9760	9760	9760	0
189	20240605	171500	14584609720	9760	9760	9760	9760	0
190	20240605	171400	14584609720	9760	9760	9760	9760	0
191	20240605	171300	14584609720	9760	9760	9760	9760	0
192	20240605	171200	14584609720	9760	9760	9760	9760	0
193	20240605	171100	14584609720	9760	9760	9760	9760	0
194	20240605	171000	14584609720	9760	9760	9760	9760	0
195	20240605	170900	14584609720	9760	9760	9760	9760	0
196	20240605	170800	14584609720	9760	9760	9760	9760	0
197	20240605	170700	14584609720	9760	9760	9760	9760	0
198	20240605	170600	14584609720	9760	9760	9760	9760	0
199	20240605	170500	14584609720	9760	9760	9760	9760	0
200	20240605	170400	14584609720	9760	9760	9760	9760	0
201	20240605	170300	14584609720	9760	9760	9760	9760	0
202	20240605	170200	14584609720	9760	9760	9760	9760	0
203	20240605	170100	14584609720	9760	9760	9760	9760	0
204	20240605	170000	14584609720	9760	9760	9760	9760	0
205	20240605	165900	14584609720	9760	9760	9760	9760	0
206	20240605	165800	14584609720	9760	9760	9760	9760	0
207	20240605	165700	14584609720	9760	9760	9760	9760	0
208	20240605	165600	14584609720	9760	9760	9760	9760	0
209	20240605	165500	14584609720	9760	9760	9760	9760	0
210	20240605	165400	14584609720	9760	9760	9760	9760	0
211	20240605	165300	14584609720	9760	9760	9760	9760	0
212	20240605	165200	14584609720	9760	9760	9760	9760	20064
213	20240605	165100	14584609720	9760	9760	9760	9760	0
214	20240605	165000	14584609720	9760	9760	9760	9760	0
215	20240605	164900	14584609720	9760	9760	9760	9760	0
216	20240605	164800	14584609720	9760	9760	9760	9760	0
217	20240605	164700	14584609720	9760	9760	9760	9760	0
218	20240605	164600	14584609720	9760	9760	9760	9760	0
219	20240605	164500	14584609720	9760	9760	9760	9760	0
220	20240605	164400	14584609720	9760	9760	9760	9760	0
221	20240605	164300	14584609720	9760	9760	9760	9760	0
222	20240605	164200	14584609720	9760	9760	9760	9760	0
223	20240605	164100	14584609720	9760	9760	9760	9760	0
224	20240605	164000	14584609720	9760	9760	9760	9760	0
225	20240605	163900	14584609720	9760	9760	9760	9760	0
226	20240605	163800	14584609720	9760	9760	9760	9760	0
227	20240605	163700	14584609720	9760	9760	9760	9760	0
228	20240605	163600	14584609720	9760	9760	9760	9760	0
229	20240605	163500	14584609720	9760	9760	9760	9760	0
230	20240605	163400	14584609720	9760	9760	9760	9760	0
231	20240605	163300	14584609720	9760	9760	9760	9760	0
232	20240605	163200	14584609720	9760	9760	9760	9760	0
233	20240605	163100	14584609720	9760	9760	9760	9760	0
234	20240605	163000	14584609720	9760	9760	9760	9760	0
235	20240605	162900	14584609720	9760	9760	9760	9760	0
236	20240605	162800	14584609720	9760	9760	9760	9760	0
237	20240605	162700	14584609720	9760	9760	9760	9760	0
238	20240605	162600	14584609720	9760	9760	9760	9760	0
239	20240605	162500	14584609720	9760	9760	9760	9760	0
240	20240605	162400	14584609720	9760	9760	9760	9760	0
241	20240605	162300	14584609720	9760	9760	9760	9760	0
242	20240605	162200	14584609720	9760	9760	9760	9760	20064
243	20240605	162100	14584609720	9760	9760	9760	9760	0
244	20240605	162000	14584609720	9760	9760	9760	9760	0
245	20240605	161900	14584609720	9760	9760	9760	9760	0
246	20240605	161800	14584609720	9760	9760	9760	9760	0
247	20240605	161700	14584609720	9760	9760	9760	9760	0
248	20240605	161600	14584609720	9760	9760	9760	9760	0
249	20240605	161500	14584609720	9760	9760	9760	9760	0
250	20240605	161400	14584609720	9760	9760	9760	9760	0
251	20240605	161300	14584609720	9760	9760	9760	9760	0
252	20240605	161200	14584609720	9760	9760	9760	9760	0
253	20240605	161100	14584609720	9760	9760	9760	9760	0
254	20240605	161000	14584609720	9760	9760	9760	9760	0
255	20240605	160900	14584609720	9760	9760	9760	9760	0
256	20240605	160800	14584609720	9760	9760	9760	9760	0
257	20240605	160700	14584609720	9760	9760	9760	9760	0
258	20240605	160600	14584609720	9760	9760	9760	9760	0
259	20240605	160500	14584609720	9760	9760	9760	9760	0
260	20240605	160400	14584609720	9760	9760	9760	9760	0
261	20240605	160300	14584609720	9760	9760	9760	9760	0
262	20240605	160200	14584609720	9760	9760	9760	9760	0
263	20240605	160100	14584609720	9760	9760	9760	9760	0
264	20240605	160000	14584609720	9760	9760	9760	9760	0
265	20240605	155900	14584609720	9760	9760	9760	9760	0
266	20240605	155800	14584609720	9760	9760	9760	9760	0
267	20240605	155700	14584609720	9760	9760	9760	9760	0
268	20240605	155600	14584609720	9760	9760	9760	9760	0
269	20240605	155500	14584609720	9760	9760	9760	9760	0
270	20240605	155400	14584609720	9760	9760	9760	9760	0
271	20240605	155300	14584609720	9760	9760	9760	9760	0
272	20240605	155200	14584609720	9760	9760	9760	9760	20064
273	20240605	155100	14584609720	9760	9760	9760	9760	0
274	20240605	155000	14584609720	9760	9760	9760	9760	0
275	20240605	154900	14584609720	9760	9760	9760	9760	0
276	20240605	154800	14584609720	9760	9760	9760	9760	0
277	20240605	154700	14584609720	9760	9760	9760	9760	0
278	20240605	154600	14584609720	9760	9760	9760	9760	0
279	20240605	154500	14584609720	9760	9760	9760	9760	0
280	20240605	154400	14584609720	9760	9760	9760	9760	0
281	20240605	154300	14584609720	9760	9760	9760	9760	0
282	20240605	154200	14584609720	9760	9760	9760	9760	0
283	20240605	154100	14584609720	9760	9760	9760	9760	0
284	20240605	154000	14584609720	9760	9760	9760	9760	0
285	20240605	153900	14584609720	9760	9760	9760	9760	0
286	20240605	153800	14584609720	9760	9760	9760	9760	0
287	20240605	153700	14584609720	9760	9760	9760	9760	0
288	20240605	153600	14584609720	9760	9760	9760	9760	0
289	20240605	153500	14584609720	9760	9760	9760	9760	0
290	20240605	153400	14584609720	9760	9760	9760	9760	0
291	20240605	153300	14584609720	9760	9760	9760	9760	0
292	20240605	153200	14584609720	9760	9760	9760	9760	0
293	20240605	153100	14584609720	9760	9760	9760	9760	0
294	20240605	153000	14584609720	9760	9760	9760	9760	20064
295	20240605	152900	14388785080	9780	9780	9780	9780	0
296	20240605	152800	14388785080	9780	9780	9780	9780	0
297	20240605	152700	14388785080	9780	9780	9780	9780	0
298	20240605	152600	14388785080	9780	9780	9780	9780	0
299	20240605	152500	14388785080	9780	9780	9780	9780	0
300	20240605	152400	14388785080	9780	9780	9780	9780	0
301	20240605	152300	14388785080	9780	9780	9780	9780	0
302	20240605	152200	14388785080	9780	9780	9780	9780	0
303	20240605	152100	14388785080	9780	9780	9780	9780	0
304	20240605	152000	14388785080	9780	9780	9780	9780	0
305	20240605	151900	14388785080	9780	9800	9800	9780	2869
306	20240605	151800	14360679510	9800	9800	9810	9780	8500
307	20240605	151700	14277457860	9800	9790	9800	9780	3393
308	20240605	151600	14244252530	9780	9790	9800	9780	2519
309	20240605	151500	14219582700	9800	9770	9800	9770	1174
310	20240605	151400	14208092990	9780	9780	9780	9770	1028
311	20240605	151300	14198039920	9770	9790	9790	9770	766
312	20240605	151200	14190548210	9780	9780	9790	9770	2095
313	20240605	151100	14170066200	9780	9780	9790	9780	1024
314	20240605	151000	14160047950	9780	9790	9800	9780	732
315	20240605	150900	14152885300	9790	9790	9790	9750	2536
316	20240605	150800	14128083060	9770	9790	9790	9770	2138
317	20240605	150700	14107164910	9790	9790	9790	9770	634
318	20240605	150600	14100961080	9780	9770	9790	9770	1293
319	20240605	150500	14088316990	9770	9750	9780	9740	5324
320	20240605	150400	14036327920	9740	9750	9750	9730	1238
321	20240605	150300	14024268100	9750	9760	9760	9740	589
322	20240605	150200	14018524290	9760	9740	9760	9730	2911
323	20240605	150100	13990156490	9740	9740	9760	9740	1877
324	20240605	150000	13971860300	9750	9740	9750	9740	2626
325	20240605	145900	13946269480	9740	9740	9740	9740	201
326	20240605	145800	13944311740	9740	9750	9760	9740	366
327	20240605	145700	13940743900	9750	9750	9760	9750	4023
328	20240605	145600	13901519490	9750	9750	9760	9750	185
329	20240605	145500	13899715730	9760	9750	9760	9750	715
330	20240605	145400	13892743620	9750	9760	9770	9750	1345
331	20240605	145300	13879620400	9760	9770	9770	9760	1089
332	20240605	145200	13868983240	9770	9770	9770	9770	246
333	20240605	145100	13866579820	9790	9790	9790	9770	2588
334	20240605	145000	13841276120	9790	9790	9790	9790	1689
335	20240605	144900	13824740810	9790	9790	9800	9790	375
336	20240605	144800	13821067470	9800	9790	9800	9790	258
337	20240605	144700	13818540890	9790	9780	9790	9780	435
338	20240605	144600	13814283590	9780	9790	9800	9780	2819
339	20240605	144500	13786678540	9790	9770	9800	9770	2619
340	20240605	144400	13761073200	9770	9730	9770	9730	5123
341	20240605	144300	13711138970	9740	9730	9740	9730	2220
342	20240605	144200	13689526530	9730	9740	9740	9730	6903
343	20240605	144100	13622355820	9730	9740	9760	9730	2917
344	20240605	144000	13593937920	9740	9740	9740	9730	383
345	20240605	143900	13590208660	9740	9750	9750	9740	439
346	20240605	143800	13585931810	9750	9760	9760	9740	182
347	20240605	143700	13584158140	9760	9770	9770	9750	423
348	20240605	143600	13580030580	9760	9770	9770	9760	692
349	20240605	143500	13573275540	9770	9760	9770	9760	1799
350	20240605	143400	13555701940	9770	9740	9770	9740	1016
351	20240605	143300	13545788690	9730	9730	9760	9720	4869
352	20240605	143200	13498384440	9730	9730	9730	9720	1112
353	20240605	143100	13487571920	9730	9730	9740	9730	1943
354	20240605	143000	13468663470	9730	9750	9750	9730	3267
355	20240605	142900	13436855390	9750	9750	9750	9740	352
356	20240605	142800	13433424190	9760	9750	9760	9740	2403
357	20240605	142700	13410016530	9740	9760	9760	9740	1737
358	20240605	142600	13393094130	9760	9750	9770	9740	1498
359	20240605	142500	13378479120	9750	9760	9760	9750	724
360	20240605	142400	13371416450	9750	9750	9770	9750	767
361	20240605	142300	13363932940	9770	9750	9770	9740	5058
362	20240605	142200	13314574480	9750	9740	9750	9740	1315
363	20240605	142100	13301764970	9740	9740	9750	9740	262
364	20240605	142000	13299211510	9740	9750	9760	9740	1956
365	20240605	141900	13280139820	9760	9750	9760	9750	380
366	20240605	141800	13276434810	9750	9770	9770	9750	438
367	20240605	141700	13272160100	9760	9760	9770	9760	409
368	20240605	141600	13268168050	9760	9760	9760	9760	371
369	20240605	141500	13264547090	9770	9770	9770	9760	3005
370	20240605	141400	13235200170	9770	9780	9780	9770	345
371	20240605	141300	13231828490	9780	9770	9780	9770	380
372	20240605	141200	13228114010	9780	9770	9780	9770	1628
373	20240605	141100	13212201670	9770	9770	9780	9760	436
374	20240605	141000	13207943950	9780	9770	9780	9760	1330
375	20240605	140900	13194951330	9750	9760	9770	9750	765
376	20240605	140800	13187484110	9760	9750	9760	9750	268
377	20240605	140700	13184869430	9750	9750	9770	9740	1454
378	20240605	140600	13170689890	9750	9780	9780	9750	5867
379	20240605	140500	13113368860	9780	9790	9790	9780	1326
380	20240605	140400	13100388360	9780	9780	9790	9780	678
381	20240605	140300	13093757000	9780	9770	9780	9770	829
382	20240605	140200	13085653830	9770	9780	9780	9770	281
383	20240605	140100	13082906000	9790	9780	9790	9780	980
384	20240605	140000	13073319700	9780	9780	9790	9780	25
385	20240605	135900	13073075100	9780	9780	9780	9760	1158
386	20240605	135800	13061758840	9780	9770	9780	9770	96
387	20240605	135700	13060820810	9770	9820	9820	9770	3642
388	20240605	135600	13025137370	9820	9810	9820	9800	2300
389	20240605	135500	13002578290	9800	9800	9810	9800	457
390	20240605	135400	12998096290	9810	9780	9810	9780	1320
391	20240605	135300	12985177390	9780	9780	9790	9770	2312
392	20240605	135200	12962563750	9790	9770	9790	9760	525
393	20240605	135100	12957431390	9790	9770	9790	9760	159
394	20240605	135000	12955878360	9780	9800	9800	9780	2580
395	20240605	134900	12930614130	9810	9820	9820	9810	978
396	20240605	134800	12921014850	9810	9830	9840	9810	2365
397	20240605	134700	12897760380	9820	9810	9820	9800	3763
398	20240605	134600	12860844650	9810	9760	9810	9760	3231
399	20240605	134500	12829220680	9770	9780	9790	9770	3859
400	20240605	134400	12791478580	9780	9750	9780	9740	3765
401	20240605	134300	12754743670	9750	9750	9750	9720	10013
402	20240605	134200	12657390840	9750	9740	9760	9730	4659
403	20240605	134100	12612000750	9740	9700	9740	9690	3649
404	20240605	134000	12576577050	9700	9710	9710	9690	1621
405	20240605	133900	12560840750	9710	9680	9710	9680	2185
406	20240605	133800	12539656470	9680	9670	9680	9660	2643
407	20240605	133700	12514087560	9670	9660	9680	9640	5623
408	20240605	133600	12459785010	9660	9680	9690	9660	3717
409	20240605	133500	12423851190	9680	9670	9680	9660	1528
410	20240605	133400	12409074660	9650	9660	9670	9640	6313
411	20240605	133300	12348143240	9660	9680	9680	9660	5471
412	20240605	133200	12295279970	9660	9650	9690	9650	4308
413	20240605	133100	12253635790	9650	9670	9670	9640	5681
414	20240605	133000	12198776790	9680	9680	9680	9670	622
415	20240605	132900	12192760930	9680	9680	9680	9670	2174
416	20240605	132800	12171723110	9670	9670	9680	9650	4785
417	20240605	132700	12125495430	9670	9660	9670	9650	1687
418	20240605	132600	12109202060	9660	9670	9680	9650	5252
419	20240605	132500	12058495170	9670	9680	9690	9670	1966
420	20240605	132400	12039464290	9670	9700	9700	9650	11651
421	20240605	132300	11926823740	9700	9700	9710	9690	2436
422	20240605	132200	11903197320	9700	9700	9710	9700	2376
423	20240605	132100	11880148170	9700	9720	9720	9700	1663
424	20240605	132000	11864010890	9720	9730	9730	9700	19038
425	20240605	131900	11679210530	9730	9740	9740	9730	1221
426	20240605	131800	11667320360	9750	9750	9760	9740	980
427	20240605	131700	11657765710	9750	9770	9770	9750	518
428	20240605	131600	11652711630	9770	9770	9770	9760	133
429	20240605	131500	11651412440	9770	9770	9770	9760	177
430	20240605	131400	11649683500	9770	9740	9770	9730	8535
431	20240605	131300	11566459780	9730	9740	9740	9730	560
432	20240605	131200	11561009560	9740	9740	9740	9730	499
433	20240605	131100	11556150780	9750	9740	9750	9730	762
434	20240605	131000	11548730590	9730	9740	9750	9730	1087
435	20240605	130900	11538146120	9730	9750	9750	9730	1797
436	20240605	130800	11520643090	9750	9740	9750	9740	766
437	20240605	130700	11513175790	9740	9770	9770	9740	661
438	20240605	130600	11506728980	9740	9760	9760	9740	2764
439	20240605	130500	11479796670	9750	9770	9770	9750	605
440	20240605	130400	11473890680	9770	9740	9770	9730	824
441	20240605	130300	11465847030	9730	9800	9800	9730	8376
442	20240605	130200	11384102540	9790	9790	9790	9790	185
443	20240605	130100	11382291390	9790	9800	9800	9790	256
444	20240605	130000	11379784650	9800	9800	9800	9790	897
445	20240605	125900	11370994570	9800	9800	9800	9800	262
446	20240605	125800	11368426970	9800	9800	9810	9800	714
447	20240605	125700	11361425060	9800	9780	9800	9780	4858
448	20240605	125600	11313864740	9780	9780	9790	9780	2955
449	20240605	125500	11284954760	9780	9770	9780	9770	1067
450	20240605	125400	11274530130	9780	9760	9790	9760	1784
451	20240605	125300	11257090370	9770	9770	9770	9760	3676
452	20240605	125200	11221182800	9770	9780	9780	9770	1623
453	20240605	125100	11205322870	9780	9780	9780	9770	237
454	20240605	125000	11203006140	9780	9790	9790	9780	5212
455	20240605	124900	11152032770	9790	9800	9800	9790	2572
456	20240605	124800	11126852160	9800	9810	9810	9800	207
457	20240605	124700	11124823530	9800	9800	9800	9790	1762
458	20240605	124600	11107562220	9800	9810	9810	9800	1257
459	20240605	124500	11095236670	9810	9820	9820	9810	512
460	20240605	124400	11090210910	9810	9810	9830	9810	1351
461	20240605	124300	11076948480	9830	9820	9830	9810	706
462	20240605	124200	11070013840	9820	9820	9820	9820	429
463	20240605	124100	11065801060	9820	9810	9820	9800	1758
464	20240605	124000	11048564910	9810	9800	9810	9800	365
465	20240605	123900	11044984990	9800	9820	9820	9800	505
466	20240605	123800	11040033960	9820	9800	9820	9790	1247
467	20240605	123700	11027806320	9790	9790	9800	9790	269
468	20240605	123600	11025172800	9800	9790	9800	9790	169
469	20240605	123500	11023518280	9790	9800	9800	9790	649
470	20240605	123400	11017160770	9790	9790	9800	9790	4067
471	20240605	123300	10977333910	9790	9790	9800	9790	191
472	20240605	123200	10975463520	9790	9790	9790	9790	529
473	20240605	123100	10970284610	9790	9790	9800	9790	2477
474	20240605	123000	10946030710	9800	9810	9810	9800	714
475	20240605	122900	10939031110	9810	9790	9810	9790	561
476	20240605	122800	10933533250	9790	9790	9800	9790	1231
477	20240605	122700	10921480160	9790	9800	9800	9790	402
478	20240605	122600	10917542100	9800	9800	9800	9790	493
479	20240605	122500	10912711160	9790	9800	9800	9790	361
480	20240605	122400	10909176930	9810	9810	9810	9780	3947
481	20240605	122300	10870530900	9810	9810	9810	9800	1145
482	20240605	122200	10859298890	9820	9800	9820	9800	923
483	20240605	122100	10850246020	9800	9800	9800	9790	1948
484	20240605	122000	10831166560	9800	9800	9800	9790	741
485	20240605	121900	10823907850	9800	9790	9810	9790	3075
486	20240605	121800	10793771770	9790	9800	9820	9790	3851
487	20240605	121700	10756036910	9820	9820	9830	9810	3806
488	20240605	121600	10718673280	9820	9820	9830	9820	229
489	20240605	121500	10716424190	9830	9830	9830	9830	240
490	20240605	121400	10714064990	9830	9830	9830	9820	667
491	20240605	121300	10707509290	9830	9830	9830	9820	160
492	20240605	121200	10705937010	9830	9830	9840	9830	1319
493	20240605	121100	10692970920	9830	9830	9840	9820	844
494	20240605	121000	10684675100	9840	9840	9840	9840	1010
495	20240605	120900	10674736700	9840	9830	9840	9830	1403
496	20240605	120800	10660945140	9830	9840	9840	9830	716
497	20240605	120700	10653906850	9830	9830	9830	9820	1731
498	20240605	120600	10636901690	9820	9820	9820	9820	620
499	20240605	120500	10630813290	9820	9800	9820	9800	3478
500	20240605	120400	10596693430	9810	9820	9830	9800	6120
501	20240605	120300	10536633210	9810	9830	9830	9810	2355
502	20240605	120200	10513507060	9830	9830	9840	9820	1916
503	20240605	120100	10494676910	9840	9830	9850	9830	422
504	20240605	120000	10490528190	9850	9830	9850	9830	627
505	20240605	115900	10484362060	9840	9830	9840	9830	837
506	20240605	115800	10476131420	9830	9840	9850	9830	1443
507	20240605	115700	10461932550	9840	9840	9850	9830	2889
508	20240605	115600	10433504980	9830	9830	9860	9830	4181
509	20240605	115500	10392358770	9840	9830	9840	9830	681
510	20240605	115400	10385662480	9830	9860	9860	9830	3758
511	20240605	115300	10348670700	9860	9860	9870	9860	2789
512	20240605	115200	10321171060	9870	9890	9890	9870	17288
513	20240605	115100	10150379340	9890	9890	9890	9890	863
514	20240605	115000	10141844270	9880	9880	9890	9880	3245
515	20240605	114900	10109783470	9890	9900	9920	9890	7689
516	20240605	114800	10033682080	9900	9900	9900	9900	1314
517	20240605	114700	10020673480	9910	9900	9910	9900	4231
518	20240605	114600	9978786560	9900	9920	9920	9900	2266
519	20240605	114500	9956343610	9910	9910	9940	9910	216
520	20240605	114400	9954202480	9910	9900	9940	9900	1034
521	20240605	114300	9943957490	9900	9910	9910	9900	252
522	20240605	114200	9941462170	9900	9920	9920	9900	3154
523	20240605	114100	9910212590	9940	9910	9940	9910	6474
524	20240605	114000	9845891020	9910	9910	9910	9900	1436
525	20240605	113900	9831662930	9910	9900	9910	9900	1193
526	20240605	113800	9819849620	9900	9900	9920	9900	1316
527	20240605	113700	9806819970	9900	9920	9930	9900	1856
528	20240605	113600	9788435430	9920	9920	9920	9910	63
529	20240605	113500	9787810980	9920	9910	9920	9900	42
530	20240605	113400	9787394900	9900	9920	9920	9900	2790
531	20240605	113300	9759752870	9920	9920	9920	9910	642
532	20240605	113200	9753390510	9920	9920	9930	9910	286
533	20240605	113100	9750553400	9920	9910	9920	9910	962
534	20240605	113000	9741019800	9920	9930	9930	9920	514
535	20240605	112900	9735917580	9940	9940	9940	9910	7581
536	20240605	112800	9660668600	9940	9960	9970	9940	5266
537	20240605	112700	9608296190	9960	9950	9960	9950	258
538	20240605	112600	9605726640	9960	9950	9960	9940	1818
539	20240605	112500	9587640610	9950	9960	9960	9950	606
540	20240605	112400	9581610880	9960	9960	9970	9960	3350
541	20240605	112300	9548243670	9960	9950	9960	9940	706
542	20240605	112200	9541219160	9950	9960	9970	9950	544
543	20240605	112100	9535802950	9960	9950	10000	9950	515
544	20240605	112000	9530676560	9960	9960	9960	9940	649
545	20240605	111900	9524219130	9960	9970	9990	9960	591
546	20240605	111800	9518327700	9970	10010	10030	9970	8824
547	20240605	111700	9430129240	10030	10010	10030	10000	3991
548	20240605	111600	9390156840	10000	9980	10010	9980	4318
549	20240605	111500	9346986580	9990	9970	9990	9960	1124
550	20240605	111400	9335765730	9960	9950	9970	9950	1427
551	20240605	111300	9321554180	9970	9930	9980	9930	514
552	20240605	111200	9316443450	9930	9920	9930	9920	247
553	20240605	111100	9313993090	9920	9930	9930	9910	2730
554	20240605	111000	9286915670	9930	9930	9930	9930	1989
555	20240605	110900	9267164900	9930	9950	9950	9930	1726
556	20240605	110800	9250006930	9960	9960	9960	9950	347
557	20240605	110700	9246551810	9960	9960	9960	9950	3755
558	20240605	110600	9209164610	9960	9970	9970	9950	2341
559	20240605	110500	9185852660	9980	9980	9980	9960	1155
560	20240605	110400	9174347710	9970	9960	9970	9960	413
561	20240605	110300	9170231910	9960	9960	9970	9950	1339
562	20240605	110200	9156896210	9970	9970	9970	9970	112
563	20240605	110100	9155779570	9960	9970	9980	9960	2937
564	20240605	110000	9126518170	9980	9970	9980	9970	564
565	20240605	105900	9120894890	9970	9970	9970	9960	839
566	20240605	105800	9112533040	9970	9970	9970	9960	784
567	20240605	105700	9104720340	9970	9940	9970	9940	1595
568	20240605	105600	9088835340	9930	9930	9960	9930	2197
569	20240605	105500	9067012770	9930	9950	9960	9930	5445
570	20240605	105400	9012855870	9950	9950	9960	9940	3217
571	20240605	105300	8980860580	9960	9970	9980	9950	2809
572	20240605	105200	8952880310	9960	9980	9980	9960	4593
573	20240605	105100	8907091030	9980	9970	9980	9960	5293
574	20240605	105000	8854339010	9970	9960	9990	9960	4733
575	20240605	104900	8807158930	9960	10000	10000	9960	10994
576	20240605	104800	8697432350	9990	9980	10030	9980	4264
577	20240605	104700	8654764830	10020	10010	10030	9980	20168
578	20240605	104600	8453177080	10000	10000	10010	9990	5205
579	20240605	104500	8401135000	9990	9990	10000	9990	5179
580	20240605	104400	8349358560	10000	9980	10010	9980	7698
581	20240605	104300	8272437920	9990	9990	10010	9960	7031
582	20240605	104200	8202197200	9980	9980	9990	9970	2911
583	20240605	104100	8173128720	9970	9950	9980	9930	3626
584	20240605	104000	8137031460	9960	9990	9990	9940	5502
585	20240605	103900	8082263780	9960	9990	10010	9960	12365
586	20240605	103800	7958861080	9980	9980	10000	9970	3116
587	20240605	103700	7927750560	10000	10030	10050	9960	15436
588	20240605	103600	7773411350	10050	10020	10050	10000	6561
589	20240605	103500	7707591330	10000	10020	10020	9990	6277
590	20240605	103400	7644793970	10010	10010	10030	10000	7186
591	20240605	103300	7572880000	10020	10040	10060	10010	11232
592	20240605	103200	7460256790	10060	10090	10100	10030	18737
593	20240605	103100	7271625640	10070	10050	10110	10050	22115
594	20240605	103000	7048460290	10050	10100	10100	10030	36758
595	20240605	102900	6678399000	10090	10060	10120	10050	41809
596	20240605	102800	6256638040	10060	9960	10060	9960	20256
597	20240605	102700	6053730250	9950	9960	9960	9930	3381
598	20240605	102600	6020100580	9960	9950	9970	9940	1524
599	20240605	102500	6004943250	9950	9900	9990	9900	6356
600	20240605	102400	5941678710	9920	9910	9920	9890	4394
601	20240605	102300	5898166250	9900	9920	9920	9900	787
602	20240605	102200	5890370410	9920	9950	9950	9920	2427
603	20240605	102100	5866236050	9950	9900	9950	9890	6335
604	20240605	102000	5803371230	9900	9910	9910	9890	3419
605	20240605	101900	5769521010	9900	9890	9920	9890	3920
606	20240605	101800	5730685440	9890	9900	9900	9890	2427
607	20240605	101700	5706672130	9900	9910	9910	9900	964
608	20240605	101600	5697126590	9900	9910	9920	9900	1452
609	20240605	101500	5682743280	9910	9920	9920	9900	4029
610	20240605	101400	5642794000	9900	9870	9920	9870	4889
611	20240605	101300	5594374750	9870	9870	9890	9870	3315
612	20240605	101200	5561637780	9870	9870	9870	9860	261
613	20240605	101100	5559062380	9860	9850	9860	9840	1120
614	20240605	101000	5548039580	9840	9880	9880	9830	1854
615	20240605	100900	5529740840	9880	9910	9910	9850	2665
616	20240605	100800	5503379860	9910	9850	9910	9850	4779
617	20240605	100700	5456153890	9840	9850	9850	9820	1851
618	20240605	100600	5437946830	9850	9810	9860	9810	5551
619	20240605	100500	5383322470	9810	9800	9820	9800	2470
620	20240605	100400	5359105440	9810	9780	9810	9780	7056
621	20240605	100300	5289963430	9780	9740	9790	9740	3266
622	20240605	100200	5258088920	9740	9740	9740	9730	1041
623	20240605	100100	5247951900	9740	9730	9740	9710	4211
624	20240605	100000	5207005550	9730	9730	9740	9730	1017
625	20240605	095900	5197109140	9730	9700	9730	9700	2884
626	20240605	095800	5169091800	9700	9660	9700	9620	9389
627	20240605	095700	5078540100	9660	9650	9660	9650	1125
628	20240605	095600	5067676110	9650	9660	9660	9650	3913
629	20240605	095500	5029889790	9660	9650	9680	9640	4125
630	20240605	095400	4990075330	9630	9680	9680	9630	12305
631	20240605	095300	4871265060	9680	9680	9690	9680	2032
632	20240605	095200	4851592670	9690	9660	9690	9660	2317
633	20240605	095100	4829190670	9680	9670	9710	9650	7232
634	20240605	095000	4759303310	9680	9700	9730	9650	18066
635	20240605	094900	4584334720	9710	9740	9740	9700	10239
636	20240605	094800	4484856720	9740	9740	9750	9740	2719
637	20240605	094700	4458369030	9750	9760	9770	9750	3090
638	20240605	094600	4428232250	9760	9740	9760	9720	4988
639	20240605	094500	4379670480	9740	9800	9810	9730	12381
640	20240605	094400	4258815600	9800	9800	9810	9780	4107
641	20240605	094300	4218576730	9810	9780	9820	9780	10032
642	20240605	094200	4120289660	9790	9770	9790	9750	4379
643	20240605	094100	4077478930	9770	9770	9780	9750	1478
644	20240605	094000	4063052170	9780	9770	9780	9760	2217
645	20240605	093900	4041400200	9770	9790	9790	9760	3039
646	20240605	093800	4011691490	9790	9780	9800	9780	1201
647	20240605	093700	3999932730	9770	9740	9800	9740	3117
648	20240605	093600	3969454250	9760	9770	9780	9710	11517
649	20240605	093500	3857187150	9780	9800	9800	9760	8523
650	20240605	093400	3773831980	9790	9810	9820	9790	4016
651	20240605	093300	3734475320	9820	9820	9830	9810	3125
652	20240605	093200	3703780720	9810	9820	9820	9810	1521
653	20240605	093100	3688855780	9820	9800	9830	9800	1395
654	20240605	093000	3675162970	9830	9760	9830	9750	12787
655	20240605	092900	3550082420	9760	9750	9760	9740	9637
656	20240605	092800	3456089210	9740	9740	9740	9730	2050
657	20240605	092700	3436127460	9740	9730	9750	9710	3252
658	20240605	092600	3404491700	9710	9700	9730	9680	4113
659	20240605	092500	3364581890	9700	9720	9720	9700	6298
660	20240605	092400	3303450990	9720	9710	9740	9700	2413
661	20240605	092300	3279993580	9700	9710	9770	9700	11911
662	20240605	092200	3164310050	9710	9780	9780	9700	31849
663	20240605	092100	2854392560	9780	9800	9810	9780	5299
664	20240605	092000	2802525560	9800	9810	9830	9800	7089
665	20240605	091900	2732952750	9820	9800	9850	9770	19212
666	20240605	091800	2544973670	9800	9870	9880	9800	16524
667	20240605	091700	2382728030	9870	9880	9890	9860	7907
668	20240605	091600	2304676640	9880	9920	9920	9860	20048
669	20240605	091500	2106506130	9930	10010	10010	9920	10012
670	20240605	091400	2006696780	10020	10010	10030	10010	4067
671	20240605	091300	1965958510	10000	10000	10000	9960	9764
672	20240605	091200	1868399160	9990	9980	10000	9950	2743
673	20240605	091100	1841040240	9980	10030	10040	9950	17914
674	20240605	091000	1661849510	10030	10070	10070	10030	7691
675	20240605	090900	1584629070	10060	10070	10080	10030	18630
676	20240605	090800	1397183210	10050	10060	10100	10040	26233
677	20240605	090700	1133201450	10060	10070	10070	10010	16778
678	20240605	090600	964577890	10070	9990	10090	9990	25293
679	20240605	090500	710263720	9980	9950	10000	9940	7407
680	20240605	090400	636502090	9960	9950	9960	9930	9399
681	20240605	090300	542972210	9950	9970	9980	9930	8804
682	20240605	090200	455389690	9980	9920	9990	9920	7959
683	20240605	090100	376018400	9920	9960	9960	9880	6471
684	20240605	090000	311870780	9950	9970	9970	9850	30170