KissMeData/267290/min/candle-20240605.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240605	210100	4487845050	20150	20150	20150	20150	2108
3	20240605	210000	4487845050	20150	20150	20150	20150	0
4	20240605	205900	4487845050	20150	20150	20150	20150	0
5	20240605	205800	4487845050	20150	20150	20150	20150	0
6	20240605	205700	4487845050	20150	20150	20150	20150	0
7	20240605	205600	4487845050	20150	20150	20150	20150	0
8	20240605	205500	4487845050	20150	20150	20150	20150	0
9	20240605	205400	4487845050	20150	20150	20150	20150	0
10	20240605	205300	4487845050	20150	20150	20150	20150	0
11	20240605	205200	4487845050	20150	20150	20150	20150	0
12	20240605	205100	4487845050	20150	20150	20150	20150	0
13	20240605	205000	4487845050	20150	20150	20150	20150	0
14	20240605	204900	4487845050	20150	20150	20150	20150	0
15	20240605	204800	4487845050	20150	20150	20150	20150	0
16	20240605	204700	4487845050	20150	20150	20150	20150	0
17	20240605	204600	4487845050	20150	20150	20150	20150	0
18	20240605	204500	4487845050	20150	20150	20150	20150	0
19	20240605	204400	4487845050	20150	20150	20150	20150	0
20	20240605	204300	4487845050	20150	20150	20150	20150	0
21	20240605	204200	4487845050	20150	20150	20150	20150	0
22	20240605	204100	4487845050	20150	20150	20150	20150	0
23	20240605	204000	4487845050	20150	20150	20150	20150	0
24	20240605	203900	4487845050	20150	20150	20150	20150	0
25	20240605	203800	4487845050	20150	20150	20150	20150	0
26	20240605	203700	4487845050	20150	20150	20150	20150	0
27	20240605	203600	4487845050	20150	20150	20150	20150	0
28	20240605	203500	4487845050	20150	20150	20150	20150	0
29	20240605	203400	4487845050	20150	20150	20150	20150	0
30	20240605	203300	4487845050	20150	20150	20150	20150	0
31	20240605	203200	4487845050	20150	20150	20150	20150	0
32	20240605	203100	4487845050	20150	20150	20150	20150	2108
33	20240605	203000	4487845050	20150	20150	20150	20150	0
34	20240605	202900	4487845050	20150	20150	20150	20150	0
35	20240605	202800	4487845050	20150	20150	20150	20150	0
36	20240605	202700	4487845050	20150	20150	20150	20150	0
37	20240605	202600	4487845050	20150	20150	20150	20150	0
38	20240605	202500	4487845050	20150	20150	20150	20150	0
39	20240605	202400	4487845050	20150	20150	20150	20150	0
40	20240605	202300	4487845050	20150	20150	20150	20150	0
41	20240605	202200	4487845050	20150	20150	20150	20150	0
42	20240605	202100	4487845050	20150	20150	20150	20150	0
43	20240605	202000	4487845050	20150	20150	20150	20150	0
44	20240605	201900	4487845050	20150	20150	20150	20150	0
45	20240605	201800	4487845050	20150	20150	20150	20150	0
46	20240605	201700	4487845050	20150	20150	20150	20150	0
47	20240605	201600	4487845050	20150	20150	20150	20150	0
48	20240605	201500	4487845050	20150	20150	20150	20150	0
49	20240605	201400	4487845050	20150	20150	20150	20150	0
50	20240605	201300	4487845050	20150	20150	20150	20150	0
51	20240605	201200	4487845050	20150	20150	20150	20150	0
52	20240605	201100	4487845050	20150	20150	20150	20150	0
53	20240605	201000	4487845050	20150	20150	20150	20150	0
54	20240605	200900	4487845050	20150	20150	20150	20150	0
55	20240605	200800	4487845050	20150	20150	20150	20150	0
56	20240605	200700	4487845050	20150	20150	20150	20150	0
57	20240605	200600	4487845050	20150	20150	20150	20150	0
58	20240605	200500	4487845050	20150	20150	20150	20150	0
59	20240605	200400	4487845050	20150	20150	20150	20150	0
60	20240605	200300	4487845050	20150	20150	20150	20150	0
61	20240605	200200	4487845050	20150	20150	20150	20150	0
62	20240605	200100	4487845050	20150	20150	20150	20150	2108
63	20240605	200000	4487845050	20150	20150	20150	20150	0
64	20240605	195900	4487845050	20150	20150	20150	20150	0
65	20240605	195800	4487845050	20150	20150	20150	20150	0
66	20240605	195700	4487845050	20150	20150	20150	20150	0
67	20240605	195600	4487845050	20150	20150	20150	20150	0
68	20240605	195500	4487845050	20150	20150	20150	20150	0
69	20240605	195400	4487845050	20150	20150	20150	20150	0
70	20240605	195300	4487845050	20150	20150	20150	20150	0
71	20240605	195200	4487845050	20150	20150	20150	20150	0
72	20240605	195100	4487845050	20150	20150	20150	20150	0
73	20240605	195000	4487845050	20150	20150	20150	20150	0
74	20240605	194900	4487845050	20150	20150	20150	20150	0
75	20240605	194800	4487845050	20150	20150	20150	20150	0
76	20240605	194700	4487845050	20150	20150	20150	20150	0
77	20240605	194600	4487845050	20150	20150	20150	20150	0
78	20240605	194500	4487845050	20150	20150	20150	20150	0
79	20240605	194400	4487845050	20150	20150	20150	20150	0
80	20240605	194300	4487845050	20150	20150	20150	20150	0
81	20240605	194200	4487845050	20150	20150	20150	20150	0
82	20240605	194100	4487845050	20150	20150	20150	20150	0
83	20240605	194000	4487845050	20150	20150	20150	20150	0
84	20240605	193900	4487845050	20150	20150	20150	20150	0
85	20240605	193800	4487845050	20150	20150	20150	20150	0
86	20240605	193700	4487845050	20150	20150	20150	20150	0
87	20240605	193600	4487845050	20150	20150	20150	20150	0
88	20240605	193500	4487845050	20150	20150	20150	20150	0
89	20240605	193400	4487845050	20150	20150	20150	20150	0
90	20240605	193300	4487845050	20150	20150	20150	20150	0
91	20240605	193200	4487845050	20150	20150	20150	20150	0
92	20240605	193100	4487845050	20150	20150	20150	20150	2108
93	20240605	193000	4487845050	20150	20150	20150	20150	0
94	20240605	192900	4487845050	20150	20150	20150	20150	0
95	20240605	192800	4487845050	20150	20150	20150	20150	0
96	20240605	192700	4487845050	20150	20150	20150	20150	0
97	20240605	192600	4487845050	20150	20150	20150	20150	0
98	20240605	192500	4487845050	20150	20150	20150	20150	0
99	20240605	192400	4487845050	20150	20150	20150	20150	0
100	20240605	192300	4487845050	20150	20150	20150	20150	0
101	20240605	192200	4487845050	20150	20150	20150	20150	0
102	20240605	192100	4487845050	20150	20150	20150	20150	0
103	20240605	192000	4487845050	20150	20150	20150	20150	0
104	20240605	191900	4487845050	20150	20150	20150	20150	0
105	20240605	191800	4487845050	20150	20150	20150	20150	0
106	20240605	191700	4487845050	20150	20150	20150	20150	0
107	20240605	191600	4487845050	20150	20150	20150	20150	0
108	20240605	191500	4487845050	20150	20150	20150	20150	0
109	20240605	191400	4487845050	20150	20150	20150	20150	0
110	20240605	191300	4487845050	20150	20150	20150	20150	0
111	20240605	191200	4487845050	20150	20150	20150	20150	0
112	20240605	191100	4487845050	20150	20150	20150	20150	0
113	20240605	191000	4487845050	20150	20150	20150	20150	0
114	20240605	190900	4487845050	20150	20150	20150	20150	0
115	20240605	190800	4487845050	20150	20150	20150	20150	0
116	20240605	190700	4487845050	20150	20150	20150	20150	0
117	20240605	190600	4487845050	20150	20150	20150	20150	0
118	20240605	190500	4487845050	20150	20150	20150	20150	0
119	20240605	190400	4487845050	20150	20150	20150	20150	0
120	20240605	190300	4487845050	20150	20150	20150	20150	0
121	20240605	190200	4487845050	20150	20150	20150	20150	0
122	20240605	190100	4487845050	20150	20150	20150	20150	2108
123	20240605	190000	4487845050	20150	20150	20150	20150	0
124	20240605	185900	4487845050	20150	20150	20150	20150	0
125	20240605	185800	4487845050	20150	20150	20150	20150	0
126	20240605	185700	4487845050	20150	20150	20150	20150	0
127	20240605	185600	4487845050	20150	20150	20150	20150	0
128	20240605	185500	4487845050	20150	20150	20150	20150	0
129	20240605	185400	4487845050	20150	20150	20150	20150	0
130	20240605	185300	4487845050	20150	20150	20150	20150	0
131	20240605	185200	4487845050	20150	20150	20150	20150	0
132	20240605	185100	4487845050	20150	20150	20150	20150	0
133	20240605	185000	4487845050	20150	20150	20150	20150	0
134	20240605	184900	4487845050	20150	20150	20150	20150	0
135	20240605	184800	4487845050	20150	20150	20150	20150	0
136	20240605	184700	4487845050	20150	20150	20150	20150	0
137	20240605	184600	4487845050	20150	20150	20150	20150	0
138	20240605	184500	4487845050	20150	20150	20150	20150	0
139	20240605	184400	4487845050	20150	20150	20150	20150	0
140	20240605	184300	4487845050	20150	20150	20150	20150	0
141	20240605	184200	4487845050	20150	20150	20150	20150	0
142	20240605	184100	4487845050	20150	20150	20150	20150	0
143	20240605	184000	4487845050	20150	20150	20150	20150	0
144	20240605	183900	4487845050	20150	20150	20150	20150	0
145	20240605	183800	4487845050	20150	20150	20150	20150	0
146	20240605	183700	4487845050	20150	20150	20150	20150	0
147	20240605	183600	4487845050	20150	20150	20150	20150	0
148	20240605	183500	4487845050	20150	20150	20150	20150	0
149	20240605	183400	4487845050	20150	20150	20150	20150	0
150	20240605	183300	4487845050	20150	20150	20150	20150	0
151	20240605	183200	4487845050	20150	20150	20150	20150	0
152	20240605	183100	4487845050	20150	20150	20150	20150	2108
153	20240605	183000	4487845050	20150	20150	20150	20150	0
154	20240605	182900	4487845050	20150	20150	20150	20150	0
155	20240605	182800	4487845050	20150	20150	20150	20150	0
156	20240605	182700	4487845050	20150	20150	20150	20150	0
157	20240605	182600	4487845050	20150	20150	20150	20150	0
158	20240605	182500	4487845050	20150	20150	20150	20150	0
159	20240605	182400	4487845050	20150	20150	20150	20150	0
160	20240605	182300	4487845050	20150	20150	20150	20150	0
161	20240605	182200	4487845050	20150	20150	20150	20150	0
162	20240605	182100	4487845050	20150	20150	20150	20150	0
163	20240605	182000	4487845050	20150	20150	20150	20150	0
164	20240605	181900	4487845050	20150	20150	20150	20150	0
165	20240605	181800	4487845050	20150	20150	20150	20150	0
166	20240605	181700	4487845050	20150	20150	20150	20150	0
167	20240605	181600	4487845050	20150	20150	20150	20150	0
168	20240605	181500	4487845050	20150	20150	20150	20150	0
169	20240605	181400	4487845050	20150	20150	20150	20150	0
170	20240605	181300	4487845050	20150	20150	20150	20150	0
171	20240605	181200	4487845050	20150	20150	20150	20150	0
172	20240605	181100	4487845050	20150	20150	20150	20150	0
173	20240605	181000	4487845050	20150	20150	20150	20150	0
174	20240605	180900	4487845050	20150	20150	20150	20150	0
175	20240605	180800	4487845050	20150	20150	20150	20150	0
176	20240605	180700	4487845050	20150	20150	20150	20150	0
177	20240605	180600	4487845050	20150	20150	20150	20150	0
178	20240605	180500	4487845050	20150	20150	20150	20150	0
179	20240605	180400	4487845050	20150	20150	20150	20150	0
180	20240605	180300	4487845050	20150	20150	20150	20150	0
181	20240605	180200	4487845050	20150	20150	20150	20150	0
182	20240605	180100	4487845050	20150	20150	20150	20150	2108
183	20240605	180000	4487845050	20150	20150	20150	20150	0
184	20240605	175900	4487845050	20150	20150	20150	20150	0
185	20240605	175800	4487845050	20150	20150	20150	20150	0
186	20240605	175700	4487845050	20150	20150	20150	20150	0
187	20240605	175600	4487845050	20150	20150	20150	20150	0
188	20240605	175500	4487845050	20150	20150	20150	20150	0
189	20240605	175400	4487845050	20150	20150	20150	20150	0
190	20240605	175300	4487845050	20150	20150	20150	20150	0
191	20240605	175200	4487845050	20150	20150	20150	20150	0
192	20240605	175100	4487845050	20150	20150	20150	20150	0
193	20240605	175000	4487845050	20150	20150	20150	20150	0
194	20240605	174900	4487845050	20150	20150	20150	20150	0
195	20240605	174800	4487845050	20150	20150	20150	20150	0
196	20240605	174700	4487845050	20150	20150	20150	20150	0
197	20240605	174600	4487845050	20150	20150	20150	20150	0
198	20240605	174500	4487845050	20150	20150	20150	20150	0
199	20240605	174400	4487845050	20150	20150	20150	20150	0
200	20240605	174300	4487845050	20150	20150	20150	20150	0
201	20240605	174200	4487845050	20150	20150	20150	20150	0
202	20240605	174100	4487845050	20150	20150	20150	20150	0
203	20240605	174000	4487845050	20150	20150	20150	20150	0
204	20240605	173900	4487845050	20150	20150	20150	20150	0
205	20240605	173800	4487845050	20150	20150	20150	20150	0
206	20240605	173700	4487845050	20150	20150	20150	20150	0
207	20240605	173600	4487845050	20150	20150	20150	20150	0
208	20240605	173500	4487845050	20150	20150	20150	20150	0
209	20240605	173400	4487845050	20150	20150	20150	20150	0
210	20240605	173300	4487845050	20150	20150	20150	20150	0
211	20240605	173200	4487845050	20150	20150	20150	20150	0
212	20240605	173100	4487845050	20150	20150	20150	20150	2108
213	20240605	173000	4487845050	20150	20150	20150	20150	0
214	20240605	172900	4487845050	20150	20150	20150	20150	0
215	20240605	172800	4487845050	20150	20150	20150	20150	0
216	20240605	172700	4487845050	20150	20150	20150	20150	0
217	20240605	172600	4487845050	20150	20150	20150	20150	0
218	20240605	172500	4487845050	20150	20150	20150	20150	0
219	20240605	172400	4487845050	20150	20150	20150	20150	0
220	20240605	172300	4487845050	20150	20150	20150	20150	0
221	20240605	172200	4487845050	20150	20150	20150	20150	0
222	20240605	172100	4487845050	20150	20150	20150	20150	0
223	20240605	172000	4487845050	20150	20150	20150	20150	0
224	20240605	171900	4487845050	20150	20150	20150	20150	0
225	20240605	171800	4487845050	20150	20150	20150	20150	0
226	20240605	171700	4487845050	20150	20150	20150	20150	0
227	20240605	171600	4487845050	20150	20150	20150	20150	0
228	20240605	171500	4487845050	20150	20150	20150	20150	0
229	20240605	171400	4487845050	20150	20150	20150	20150	0
230	20240605	171300	4487845050	20150	20150	20150	20150	0
231	20240605	171200	4487845050	20150	20150	20150	20150	0
232	20240605	171100	4487845050	20150	20150	20150	20150	0
233	20240605	171000	4487845050	20150	20150	20150	20150	0
234	20240605	170900	4487845050	20150	20150	20150	20150	0
235	20240605	170800	4487845050	20150	20150	20150	20150	0
236	20240605	170700	4487845050	20150	20150	20150	20150	0
237	20240605	170600	4487845050	20150	20150	20150	20150	0
238	20240605	170500	4487845050	20150	20150	20150	20150	0
239	20240605	170400	4487845050	20150	20150	20150	20150	0
240	20240605	170300	4487845050	20150	20150	20150	20150	0
241	20240605	170200	4487845050	20150	20150	20150	20150	0
242	20240605	170100	4487845050	20150	20150	20150	20150	2108
243	20240605	170000	4487845050	20150	20150	20150	20150	0
244	20240605	165900	4487845050	20150	20150	20150	20150	0
245	20240605	165800	4487845050	20150	20150	20150	20150	0
246	20240605	165700	4487845050	20150	20150	20150	20150	0
247	20240605	165600	4487845050	20150	20150	20150	20150	0
248	20240605	165500	4487845050	20150	20150	20150	20150	0
249	20240605	165400	4487845050	20150	20150	20150	20150	0
250	20240605	165300	4487845050	20150	20150	20150	20150	0
251	20240605	165200	4487845050	20150	20150	20150	20150	0
252	20240605	165100	4487845050	20150	20150	20150	20150	0
253	20240605	165000	4487845050	20150	20150	20150	20150	0
254	20240605	164900	4487845050	20150	20150	20150	20150	0
255	20240605	164800	4487845050	20150	20150	20150	20150	0
256	20240605	164700	4487845050	20150	20150	20150	20150	0
257	20240605	164600	4487845050	20150	20150	20150	20150	0
258	20240605	164500	4487845050	20150	20150	20150	20150	0
259	20240605	164400	4487845050	20150	20150	20150	20150	0
260	20240605	164300	4487845050	20150	20150	20150	20150	0
261	20240605	164200	4487845050	20150	20150	20150	20150	0
262	20240605	164100	4487845050	20150	20150	20150	20150	0
263	20240605	164000	4487845050	20150	20150	20150	20150	0
264	20240605	163900	4487845050	20150	20150	20150	20150	0
265	20240605	163800	4487845050	20150	20150	20150	20150	0
266	20240605	163700	4487845050	20150	20150	20150	20150	0
267	20240605	163600	4487845050	20150	20150	20150	20150	0
268	20240605	163500	4487845050	20150	20150	20150	20150	0
269	20240605	163400	4487845050	20150	20150	20150	20150	0
270	20240605	163300	4487845050	20150	20150	20150	20150	0
271	20240605	163200	4487845050	20150	20150	20150	20150	0
272	20240605	163100	4487845050	20150	20150	20150	20150	2108
273	20240605	163000	4487845050	20150	20150	20150	20150	0
274	20240605	162900	4487845050	20150	20150	20150	20150	0
275	20240605	162800	4487845050	20150	20150	20150	20150	0
276	20240605	162700	4487845050	20150	20150	20150	20150	0
277	20240605	162600	4487845050	20150	20150	20150	20150	0
278	20240605	162500	4487845050	20150	20150	20150	20150	0
279	20240605	162400	4487845050	20150	20150	20150	20150	0
280	20240605	162300	4487845050	20150	20150	20150	20150	0
281	20240605	162200	4487845050	20150	20150	20150	20150	0
282	20240605	162100	4487845050	20150	20150	20150	20150	0
283	20240605	162000	4487845050	20150	20150	20150	20150	0
284	20240605	161900	4487845050	20150	20150	20150	20150	0
285	20240605	161800	4487845050	20150	20150	20150	20150	0
286	20240605	161700	4487845050	20150	20150	20150	20150	0
287	20240605	161600	4487845050	20150	20150	20150	20150	0
288	20240605	161500	4487845050	20150	20150	20150	20150	0
289	20240605	161400	4487845050	20150	20150	20150	20150	0
290	20240605	161300	4487845050	20150	20150	20150	20150	0
291	20240605	161200	4487845050	20150	20150	20150	20150	0
292	20240605	161100	4487845050	20150	20150	20150	20150	0
293	20240605	161000	4487845050	20150	20150	20150	20150	0
294	20240605	160900	4487845050	20150	20150	20150	20150	0
295	20240605	160800	4487845050	20150	20150	20150	20150	0
296	20240605	160700	4487845050	20150	20150	20150	20150	0
297	20240605	160600	4487845050	20150	20150	20150	20150	0
298	20240605	160500	4487845050	20150	20150	20150	20150	0
299	20240605	160400	4487845050	20150	20150	20150	20150	0
300	20240605	160300	4487845050	20150	20150	20150	20150	0
301	20240605	160200	4487845050	20150	20150	20150	20150	0
302	20240605	160100	4487845050	20150	20150	20150	20150	2108
303	20240605	160000	4487845050	20150	20150	20150	20150	0
304	20240605	155900	4487845050	20150	20150	20150	20150	0
305	20240605	155800	4487845050	20150	20150	20150	20150	0
306	20240605	155700	4487845050	20150	20150	20150	20150	0
307	20240605	155600	4487845050	20150	20150	20150	20150	0
308	20240605	155500	4487845050	20150	20150	20150	20150	0
309	20240605	155400	4487845050	20150	20150	20150	20150	0
310	20240605	155300	4487845050	20150	20150	20150	20150	0
311	20240605	155200	4487845050	20150	20150	20150	20150	0
312	20240605	155100	4487845050	20150	20150	20150	20150	0
313	20240605	155000	4487845050	20150	20150	20150	20150	0
314	20240605	154900	4487845050	20150	20150	20150	20150	0
315	20240605	154800	4487845050	20150	20150	20150	20150	0
316	20240605	154700	4487845050	20150	20150	20150	20150	0
317	20240605	154600	4487845050	20150	20150	20150	20150	0
318	20240605	154500	4487845050	20150	20150	20150	20150	0
319	20240605	154400	4487845050	20150	20150	20150	20150	0
320	20240605	154300	4487845050	20150	20150	20150	20150	0
321	20240605	154200	4487845050	20150	20150	20150	20150	0
322	20240605	154100	4487845050	20150	20150	20150	20150	0
323	20240605	154000	4487845050	20150	20150	20150	20150	0
324	20240605	153900	4487845050	20150	20150	20150	20150	0
325	20240605	153800	4487845050	20150	20150	20150	20150	0
326	20240605	153700	4487845050	20150	20150	20150	20150	0
327	20240605	153600	4487845050	20150	20150	20150	20150	0
328	20240605	153500	4487845050	20150	20150	20150	20150	0
329	20240605	153400	4487845050	20150	20150	20150	20150	0
330	20240605	153300	4487845050	20150	20150	20150	20150	0
331	20240605	153200	4487845050	20150	20150	20150	20150	0
332	20240605	153100	4487845050	20150	20150	20150	20150	2108
333	20240605	153000	4487845050	20150	20150	20150	20150	2108
334	20240605	152900	4445368850	20150	20150	20150	20150	0
335	20240605	152800	4445368850	20150	20150	20150	20150	0
336	20240605	152700	4445368850	20150	20150	20150	20150	0
337	20240605	152600	4445368850	20150	20150	20150	20150	0
338	20240605	152500	4445368850	20150	20150	20150	20150	0
339	20240605	152400	4445368850	20150	20150	20150	20150	0
340	20240605	152300	4445368850	20150	20150	20150	20150	0
341	20240605	152200	4445368850	20150	20150	20150	20150	0
342	20240605	152100	4445368850	20150	20150	20150	20150	0
343	20240605	152000	4445368850	20150	20150	20150	20150	0
344	20240605	151900	4445368850	20150	20200	20200	20050	399
345	20240605	151800	4437340600	20200	20050	20250	20050	1449
346	20240605	151700	4408055100	20150	20000	20150	20000	489
347	20240605	151600	4398274800	20000	20150	20150	20000	1731
348	20240605	151500	4363568400	20150	20050	20150	20000	1221
349	20240605	151400	4339099950	20100	20100	20100	20100	389
350	20240605	151300	4331281050	20100	20100	20100	20100	174
351	20240605	151200	4327783650	20100	20150	20150	20100	1141
352	20240605	151100	4304837650	20150	20150	20150	20150	167
353	20240605	151000	4301472600	20150	20150	20200	20150	110
354	20240605	150900	4299253050	20200	20150	20200	20150	473
355	20240605	150800	4289717600	20200	20150	20200	20150	121
356	20240605	150700	4287274050	20200	20200	20200	20150	462
357	20240605	150600	4277946250	20150	20200	20200	20150	80
358	20240605	150500	4276333800	20150	20150	20150	20150	207
359	20240605	150400	4272162750	20150	20300	20300	20150	98
360	20240605	150300	4270181300	20300	20150	20300	20150	6682
361	20240605	150200	4134692250	20200	20200	20200	20150	923
362	20240605	150100	4116047700	20200	20100	20200	20100	1444
363	20240605	150000	4086945100	20100	20100	20100	20100	232
364	20240605	145900	4082281900	20000	20050	20050	20000	803
365	20240605	145800	4066192200	20100	20050	20100	20000	1117
366	20240605	145700	4043779900	20050	20100	20100	20050	501
367	20240605	145600	4033711450	20100	20100	20100	20100	137
368	20240605	145500	4030957750	20100	20100	20100	20100	109
369	20240605	145400	4028766850	20100	20100	20100	20050	257
370	20240605	145300	4023613300	20100	20100	20100	20100	5
371	20240605	145200	4023512800	20050	20100	20100	20050	106
372	20240605	145100	4021382400	20100	20100	20100	20050	692
373	20240605	145000	4007473250	20100	20100	20100	20100	524
374	20240605	144900	3996940850	20100	20150	20150	20100	304
375	20240605	144800	3990826850	20150	20100	20150	20100	65
376	20240605	144700	3989519850	20100	20150	20150	20100	486
377	20240605	144600	3979732750	20150	20100	20150	20100	1550
378	20240605	144500	3948515250	20100	20100	20100	20100	306
379	20240605	144400	3942364650	20100	20100	20100	20100	21
380	20240605	144300	3941942550	20100	20100	20100	20050	466
381	20240605	144200	3932576950	20100	20150	20150	20100	558
382	20240605	144100	3921359050	20100	20150	20150	20100	673
383	20240605	144000	3907800950	20150	20050	20150	20050	1342
384	20240605	143900	3880821800	20100	20000	20100	20000	1429
385	20240605	143800	3852217850	20000	20000	20000	20000	30
386	20240605	143700	3851617850	19990	19990	19990	19990	0
387	20240605	143600	3851617850	19990	20000	20000	19990	404
388	20240605	143500	3843540550	20000	20000	20000	20000	134
389	20240605	143400	3840860550	20000	20000	20000	20000	34
390	20240605	143300	3840180550	20000	20050	20050	20000	1064
391	20240605	143200	3818899250	20050	20000	20050	20000	1017
392	20240605	143100	3798558200	20000	20000	20000	19990	154
393	20240605	143000	3795478350	20050	20050	20050	20050	51
394	20240605	142900	3794455800	20050	20100	20100	20050	7
395	20240605	142800	3794315150	20100	20100	20150	20050	427
396	20240605	142700	3785721200	20150	20100	20150	20050	687
397	20240605	142600	3771917200	20100	20100	20100	20050	209
398	20240605	142500	3767717300	20100	20100	20150	20100	791
399	20240605	142400	3751818150	20150	20150	20150	20150	443
400	20240605	142300	3742891700	20150	20100	20150	20050	554
401	20240605	142200	3731747700	20100	20000	20100	20000	16
402	20240605	142100	3731427350	20100	20050	20100	20050	146
403	20240605	142000	3728499450	20050	20100	20100	20050	65
404	20240605	141900	3727193000	20100	20100	20100	20100	2
405	20240605	141800	3727152800	20000	20050	20100	20000	226
406	20240605	141700	3722619200	20050	20100	20100	20050	101
407	20240605	141600	3720594100	20000	20050	20100	20000	301
408	20240605	141500	3714550300	20050	20050	20050	20050	3
409	20240605	141400	3714490150	20100	20100	20100	20100	0
410	20240605	141300	3714490150	20100	20100	20100	20100	10
411	20240605	141200	3714289150	20100	20000	20100	20000	171
412	20240605	141100	3710853850	20100	20100	20100	20100	0
413	20240605	141000	3710853850	20100	20100	20100	20050	326
414	20240605	140900	3704301300	20100	20050	20100	20050	319
415	20240605	140800	3697904400	20100	20100	20100	20100	0
416	20240605	140700	3697904400	20100	20100	20100	20100	0
417	20240605	140600	3697904400	20100	20050	20100	20050	250
418	20240605	140500	3692884900	20150	19980	20150	19980	1047
419	20240605	140400	3671877310	19980	19980	19980	19980	7
420	20240605	140300	3671737450	19990	19990	19990	19990	0
421	20240605	140200	3671737450	19990	19970	19990	19970	113
422	20240605	140100	3669480820	19970	19960	19970	19960	20
423	20240605	140000	3669081520	19960	19950	19960	19940	473
424	20240605	135900	3659646500	19950	19950	19950	19950	16
425	20240605	135800	3659327300	19950	19940	19950	19940	49
426	20240605	135700	3658349760	19940	19940	19940	19940	1
427	20240605	135600	3658329820	19930	19940	19940	19930	52
428	20240605	135500	3657293450	19950	19950	19950	19930	304
429	20240605	135400	3651233180	19970	19970	19970	19970	2
430	20240605	135300	3651193240	19970	19920	19970	19920	597
431	20240605	135200	3639296430	19900	19890	19910	19890	47
432	20240605	135100	3638361210	19900	19900	19910	19890	101
433	20240605	135000	3636352250	19890	19920	19930	19880	58
434	20240605	134900	3635197630	19910	19870	19910	19870	292
435	20240605	134800	3629394610	19870	19900	19900	19870	665
436	20240605	134700	3616178180	19910	19940	19940	19910	174
437	20240605	134600	3612712890	19950	19970	19970	19910	81
438	20240605	134500	3611096870	19970	19990	19990	19960	335
439	20240605	134400	3604407060	19990	20050	20050	19970	1065
440	20240605	134300	3583121320	20000	20150	20150	20000	436
441	20240605	134200	3574369320	20150	20050	20150	20050	519
442	20240605	134100	3563954020	20100	20100	20250	20100	2614
443	20240605	134000	3511242820	20150	20000	20200	20000	2969
444	20240605	133900	3451517070	20000	19930	20000	19930	834
445	20240605	133800	3434848300	19930	19930	19930	19930	6
446	20240605	133700	3434728720	19940	19900	19940	19900	322
447	20240605	133600	3428318440	19900	19880	19900	19860	958
448	20240605	133500	3409264530	19850	19850	19850	19850	0
449	20240605	133400	3409264530	19850	19850	19850	19850	10
450	20240605	133300	3409066030	19850	19900	19900	19850	200
451	20240605	133200	3405091030	19890	19890	19890	19890	15
452	20240605	133100	3404792680	19890	19890	19900	19890	233
453	20240605	133000	3400157830	19850	19890	19890	19840	31
454	20240605	132900	3399542440	19890	19890	19890	19890	154
455	20240605	132800	3396479380	19840	19850	19850	19840	74
456	20240605	132700	3395011210	19830	19830	19830	19830	359
457	20240605	132600	3387892240	19820	19820	19820	19820	0
458	20240605	132500	3387892240	19820	19820	19820	19820	203
459	20240605	132400	3383868780	19820	19840	19840	19820	402
460	20240605	132300	3375899270	19840	19830	19840	19830	44
461	20240605	132200	3375026400	19890	19890	19890	19890	1
462	20240605	132100	3375006510	19820	19820	19820	19820	178
463	20240605	132000	3371478550	19810	19880	19880	19810	3435
464	20240605	131900	3303366190	19880	19880	19880	19880	0
465	20240605	131800	3303366190	19880	19880	19880	19880	9
466	20240605	131700	3303187270	19880	19880	19880	19880	3
467	20240605	131600	3303127630	19880	19880	19880	19870	47
468	20240605	131500	3302193430	19880	19890	19890	19880	110
469	20240605	131400	3300006620	19880	19890	19890	19880	150
470	20240605	131300	3297023620	19890	19890	19890	19890	0
471	20240605	131200	3297023620	19890	19930	19960	19890	5
472	20240605	131100	3296924020	19930	19890	19930	19890	110
473	20240605	131000	3294736040	19890	19900	19900	19890	12
474	20240605	130900	3294497270	19930	19930	19930	19930	10
475	20240605	130800	3294297970	19930	19890	19930	19850	1402
476	20240605	130700	3266364220	19810	19890	19890	19810	1672
477	20240605	130600	3233218760	19890	19890	19890	19890	16
478	20240605	130500	3232900520	19810	19920	19920	19810	4000
479	20240605	130400	3153538400	19930	19910	19930	19910	27
480	20240605	130300	3153000490	19910	19920	19920	19900	1021
481	20240605	130200	3132681160	19930	19930	19930	19930	2
482	20240605	130100	3132641300	19920	19910	19920	19910	94
483	20240605	130000	3130768860	19890	19890	19890	19890	19
484	20240605	125900	3130390950	19860	19860	19860	19860	105
485	20240605	125800	3128305650	19860	19850	19860	19850	21
486	20240605	125700	3127888790	19830	19830	19830	19830	1
487	20240605	125600	3127868960	19820	19910	19910	19820	1694
488	20240605	125500	3094228930	19910	19910	19910	19910	70
489	20240605	125400	3092835230	19910	19910	19910	19910	1
490	20240605	125300	3092815320	19910	19910	19910	19910	81
491	20240605	125200	3091202610	19910	19910	19910	19910	629
492	20240605	125100	3078679220	19910	19930	19940	19910	932
493	20240605	125000	3060109430	19930	19930	19930	19930	0
494	20240605	124900	3060109430	19930	19940	19980	19930	69
495	20240605	124800	3058733910	19940	19990	19990	19940	19
496	20240605	124700	3058354950	19990	19990	19990	19990	400
497	20240605	124600	3050358950	19990	19990	19990	19990	23
498	20240605	124500	3049899180	19990	19990	20000	19990	103
499	20240605	124400	3047839530	20000	20000	20000	20000	6
500	20240605	124300	3047719530	19930	19930	19940	19930	366
501	20240605	124200	3040425130	19930	19930	19930	19930	0
502	20240605	124100	3040425130	19930	20000	20000	19930	212
503	20240605	124000	3036185690	20000	19990	20000	19990	61
504	20240605	123900	3034966110	19910	19990	19990	19910	243
505	20240605	123800	3030108700	19990	19940	19990	19910	286
506	20240605	123700	3024403550	19940	19900	19940	19900	186
507	20240605	123600	3020695390	19940	19880	19940	19880	236
508	20240605	123500	3015992490	19870	19860	19870	19860	22
509	20240605	123400	3015555550	19850	19900	19900	19850	271
510	20240605	123300	3010169900	19900	19900	19900	19900	10
511	20240605	123200	3009970900	19910	19900	19910	19890	64
512	20240605	123100	3008696830	19890	19880	19890	19880	80
513	20240605	123000	3007105930	19840	19840	19840	19830	46
514	20240605	122900	3006193550	19830	19830	19940	19830	365
515	20240605	122800	2998951670	19840	19850	19850	19840	103
516	20240605	122700	2996908060	19840	19980	19980	19840	306
517	20240605	122600	2990832420	19860	19880	19880	19860	21
518	20240605	122500	2990415160	19880	19850	19880	19840	45
519	20240605	122400	2989521500	19830	19850	19850	19830	387
520	20240605	122300	2981845450	19850	19880	19880	19850	247
521	20240605	122200	2976936840	19890	19890	19890	19890	1
522	20240605	122100	2976916950	19890	19910	19910	19890	125
523	20240605	122000	2974430500	19890	19890	19890	19890	0
524	20240605	121900	2974430500	19890	19900	19900	19890	260
525	20240605	121800	2969257150	19900	19910	19910	19900	198
526	20240605	121700	2965316830	19900	19900	19900	19900	4
527	20240605	121600	2965237230	19900	19890	19900	19890	22
528	20240605	121500	2964799610	19870	19870	19870	19870	0
529	20240605	121400	2964799610	19870	19870	19870	19870	0
530	20240605	121300	2964799610	19870	19870	19870	19870	0
531	20240605	121200	2964799610	19870	19870	19870	19870	0
532	20240605	121100	2964799610	19870	19900	19900	19870	256
533	20240605	121000	2959708890	19900	19890	19900	19890	72
534	20240605	120900	2958276250	19900	19870	19900	19870	21
535	20240605	120800	2957858410	19900	19870	19900	19870	11
536	20240605	120700	2957639540	19870	19860	19870	19800	4587
537	20240605	120600	2866734180	19860	19870	19870	19840	1406
538	20240605	120500	2838818840	19870	19880	19880	19850	800
539	20240605	120400	2822931490	19860	19870	19880	19860	1651
540	20240605	120300	2790132420	19880	19900	19900	19880	902
541	20240605	120200	2772194450	19900	19900	19900	19900	2
542	20240605	120100	2772154650	19980	19900	19980	19900	563
543	20240605	120000	2760942070	19900	19980	19980	19880	2813
544	20240605	115900	2704821180	19980	19980	19980	19980	300
545	20240605	115800	2698827180	19990	19990	19990	19990	298
546	20240605	115700	2692870160	20050	20050	20050	20050	100
547	20240605	115600	2690865160	20050	20050	20050	20050	50
548	20240605	115500	2689862660	19980	19980	19980	19980	1
549	20240605	115400	2689842680	20050	20050	20050	20050	0
550	20240605	115300	2689842680	20050	19990	20050	19950	2601
551	20240605	115200	2637925310	20000	20000	20000	20000	12
552	20240605	115100	2637685310	20050	20050	20050	20050	0
553	20240605	115000	2637685310	20050	20000	20050	20000	23
554	20240605	114900	2637225160	20000	20000	20000	20000	1
555	20240605	114800	2637205160	20000	20000	20000	20000	5
556	20240605	114700	2637105160	20000	19990	20000	19990	202
557	20240605	114600	2633065460	20000	20000	20000	20000	0
558	20240605	114500	2633065460	20000	20000	20000	20000	0
559	20240605	114400	2633065460	20000	20000	20000	19990	70
560	20240605	114300	2631666140	19990	19990	19990	19990	124
561	20240605	114200	2629187380	20000	20000	20000	20000	15
562	20240605	114100	2628887380	20000	20000	20000	20000	365
563	20240605	114000	2621587380	20000	20000	20000	20000	31
564	20240605	113900	2620967380	19990	19990	19990	19990	1
565	20240605	113800	2620947390	19990	19990	19990	19990	2
566	20240605	113700	2620907410	19990	19990	20000	19990	152
567	20240605	113600	2617868830	19990	20000	20000	19990	339
568	20240605	113500	2611088850	20000	20050	20050	19990	776
569	20240605	113400	2595556010	20050	20000	20050	20000	662
570	20240605	113300	2582308610	20050	20050	20050	20050	1
571	20240605	113200	2582288560	20000	20050	20050	20000	194
572	20240605	113100	2578398910	20050	20050	20050	20050	2
573	20240605	113000	2578358810	20050	20100	20100	20050	67
574	20240605	112900	2577013660	20100	20000	20100	20000	2
575	20240605	112800	2576973560	20100	20100	20100	20100	530
576	20240605	112700	2566320560	20100	20100	20150	20100	195
577	20240605	112600	2562400310	20100	20100	20150	20100	986
578	20240605	112500	2542551710	20100	20100	20100	20100	1466
579	20240605	112400	2513085110	20100	20000	20100	20000	984
580	20240605	112300	2493317460	20050	20050	20050	20050	3
581	20240605	112200	2493257310	20050	19990	20050	19990	82
582	20240605	112100	2491618070	19990	19990	19990	19990	104
583	20240605	112000	2489539110	19990	20000	20000	19990	213
584	20240605	111900	2485280230	20050	20050	20050	20050	0
585	20240605	111800	2485280230	20050	20000	20050	20000	74
586	20240605	111700	2483796630	20000	20050	20050	20000	352
587	20240605	111600	2476756230	20050	20000	20050	20000	21
588	20240605	111500	2476335430	20000	20050	20050	19990	140
589	20240605	111400	2473534990	19990	20100	20100	19990	235
590	20240605	111300	2468828450	20050	20050	20050	20050	71
591	20240605	111200	2467404900	20050	20050	20050	19980	9
592	20240605	111100	2467224720	20050	20050	20050	19980	980
593	20240605	111000	2447615410	20050	20050	20100	20050	380
594	20240605	110900	2439995060	20050	20050	20100	20050	447
595	20240605	110800	2431022360	20100	20050	20100	20050	15
596	20240605	110700	2430720910	20050	20100	20100	20050	180
597	20240605	110600	2427110560	20100	20150	20150	20100	516
598	20240605	110500	2416738910	20150	20100	20150	20100	26
599	20240605	110400	2416216060	20100	20150	20200	20100	639
600	20240605	110300	2403342160	20150	20100	20150	20100	1019
601	20240605	110200	2382812810	20100	20050	20100	20050	126
602	20240605	110100	2380282110	20000	20000	20000	20000	697
603	20240605	110000	2366342110	20000	20000	20000	20000	433
604	20240605	105900	2357682110	20000	20050	20050	20000	179
605	20240605	105800	2354102010	20050	20050	20050	20050	15
606	20240605	105700	2353801260	19970	19970	19970	19970	2
607	20240605	105600	2353761320	19960	19960	19960	19960	0
608	20240605	105500	2353761320	19960	19960	19960	19960	0
609	20240605	105400	2353761320	19960	19960	19960	19940	535
610	20240605	105300	2343087190	19960	20000	20000	19950	1031
611	20240605	105200	2322504540	20050	20050	20150	20050	744
612	20240605	105100	2307519640	20100	20100	20100	20100	15
613	20240605	105000	2307218140	20000	20050	20050	20000	2075
614	20240605	104900	2265702440	20100	20100	20100	20100	502
615	20240605	104800	2255612240	20100	20100	20100	20100	700
616	20240605	104700	2241542240	20150	20100	20150	20100	74
617	20240605	104600	2240054590	20100	20100	20100	20100	469
618	20240605	104500	2230627690	20000	20100	20100	20000	68
619	20240605	104400	2229261690	20000	20050	20050	20000	86
620	20240605	104300	2227539190	20050	20050	20050	20050	15
621	20240605	104200	2227238440	20050	20050	20050	20050	635
622	20240605	104100	2214506690	20050	20000	20050	20000	426
623	20240605	104000	2205965690	20050	19980	20050	19970	312
624	20240605	103900	2199723870	20050	20050	20050	20050	15
625	20240605	103800	2199423120	20050	20050	20050	19950	526
626	20240605	103700	2188886820	20050	20000	20050	20000	106
627	20240605	103600	2186761670	20000	19960	20050	19960	20
628	20240605	103500	2186361910	19960	20050	20050	19910	396
629	20240605	103400	2178461630	20050	20050	20050	20050	196
630	20240605	103300	2174531830	20050	20050	20050	20050	429
631	20240605	103200	2165930380	20050	19920	20050	19920	928
632	20240605	103100	2147393790	19920	19970	19970	19920	254
633	20240605	103000	2142327660	19970	19920	19970	19920	263
634	20240605	102900	2137086200	19920	19920	19940	19920	204
635	20240605	102800	2133022480	19920	19920	19920	19920	312
636	20240605	102700	2126807440	19920	19910	19920	19910	57
637	20240605	102600	2125672450	19920	19910	19920	19910	1726
638	20240605	102500	2091293580	19870	19920	19920	19870	521
639	20240605	102400	2080931370	19900	19930	19930	19900	391
640	20240605	102300	2073142270	19970	19980	19980	19970	23
641	20240605	102200	2072682750	19980	19980	19980	19980	38
642	20240605	102100	2071923510	19990	19990	19990	19990	562
643	20240605	102000	2060689130	19990	19920	19990	19900	239
644	20240605	101900	2055927400	19900	19920	19920	19900	32
645	20240605	101800	2055290200	19910	19910	19910	19900	455
646	20240605	101700	2046231580	19900	19900	19990	19900	22
647	20240605	101600	2045793060	19900	19930	19930	19900	1096
648	20240605	101500	2023969380	20000	20000	20000	20000	0
649	20240605	101400	2023969380	20000	19920	20000	19910	259
650	20240605	101300	2018810360	19910	19910	19910	19910	0
651	20240605	101200	2018810360	19910	19940	19940	19910	308
652	20240605	101100	2012677960	19900	19910	19910	19900	119
653	20240605	101000	2010308690	19900	19970	19970	19900	309
654	20240605	100900	2004152550	19980	20100	20100	19980	9
655	20240605	100800	2003972610	20100	19950	20100	19950	52
656	20240605	100700	2002928030	19950	19970	20050	19950	291
657	20240605	100600	1997119050	19950	19900	19950	19900	685
658	20240605	100500	1983455820	19900	19900	19900	19900	162
659	20240605	100400	1980232020	19900	19950	19950	19900	1061
660	20240605	100300	1959101290	19940	19940	19940	19940	147
661	20240605	100200	1956170110	19950	19960	19960	19950	314
662	20240605	100100	1949905670	19950	19950	19950	19950	120
663	20240605	100000	1947511670	19950	20000	20000	19950	498
664	20240605	095900	1937574260	19950	19950	19950	19950	57
665	20240605	095800	1936437110	19950	20000	20000	19950	1565
666	20240605	095700	1905186450	20000	19960	20000	19960	890
667	20240605	095600	1887386930	20000	20000	20000	19960	2207
668	20240605	095500	1843259370	20000	20150	20150	20000	380
669	20240605	095400	1835656620	20100	20150	20200	20100	128
670	20240605	095300	1833076570	20200	20150	20200	20150	344
671	20240605	095200	1826127820	20150	20100	20150	20050	1476
672	20240605	095100	1796494020	20100	20050	20100	20050	417
673	20240605	095000	1788129920	20100	20100	20100	20100	101
674	20240605	094900	1786099820	20150	20050	20150	20050	54
675	20240605	094800	1785012220	20150	20150	20150	20150	544
676	20240605	094700	1774050620	20150	20000	20150	20000	34
677	20240605	094600	1773369270	20000	20050	20050	20000	350
678	20240605	094500	1766365870	20050	20000	20050	20000	820
679	20240605	094400	1749937620	20000	20000	20050	20000	11
680	20240605	094300	1749717520	20000	20050	20050	20000	1346
681	20240605	094200	1722788320	20050	20150	20150	20050	319
682	20240605	094100	1716380220	20150	20200	20200	20150	392
683	20240605	094000	1708481370	20150	20200	20300	20150	724
684	20240605	093900	1693835420	20200	20150	20250	20150	814
685	20240605	093800	1677407270	20250	20100	20300	20100	1568
686	20240605	093700	1645771870	20050	20150	20200	20000	1111
687	20240605	093600	1623363520	20100	20000	20150	19970	1162
688	20240605	093500	1600114060	20000	20000	20000	20000	188
689	20240605	093400	1596354060	20100	20050	20100	20050	368
690	20240605	093300	1588975610	20050	19990	20050	19990	469
691	20240605	093200	1579586170	19960	19950	20050	19950	207
692	20240605	093100	1575443300	19990	19920	19990	19920	862
693	20240605	093000	1558253930	19950	19950	19980	19910	273
694	20240605	092900	1552809930	19910	19930	19930	19910	351
695	20240605	092800	1545821370	19950	20000	20050	19930	1017
696	20240605	092700	1525493280	20050	20000	20050	20000	207
697	20240605	092600	1521350880	20000	20000	20050	19990	144
698	20240605	092500	1518471070	19990	20050	20150	19990	616
699	20240605	092400	1506104020	20150	20000	20150	19990	1508
700	20240605	092300	1475910000	20000	20050	20100	20000	254
701	20240605	092200	1470814450	20050	20000	20050	19990	603
702	20240605	092100	1458754300	20000	20050	20100	20000	356
703	20240605	092000	1451628800	19980	19930	20100	19930	781
704	20240605	091900	1436019870	19930	19920	19950	19900	849
705	20240605	091800	1419106690	19930	19870	19930	19870	1878
706	20240605	091700	1381746170	19870	19860	19890	19860	1339
707	20240605	091600	1355148340	19900	19900	19900	19850	897
708	20240605	091500	1337330070	19900	19950	19950	19900	3749
709	20240605	091400	1262542840	19950	19900	19950	19880	6558
710	20240605	091300	1132036490	19900	19900	19930	19800	747
711	20240605	091200	1117188220	19810	19810	19880	19750	7687
712	20240605	091100	964908870	19800	19900	19900	19790	7317
713	20240605	091000	819824140	19880	19850	19940	19850	2067
714	20240605	090900	778768340	19850	19900	19900	19820	4927
715	20240605	090800	680926020	19900	19910	20000	19870	1590
716	20240605	090700	649277320	19910	19900	20000	19870	1981
717	20240605	090600	609826050	19890	20150	20150	19860	5073
718	20240605	090500	508393900	20200	20350	20350	20200	5027
719	20240605	090400	406550100	20350	20300	20350	20200	3349
720	20240605	090300	338688750	20250	20350	20350	20250	2007
721	20240605	090200	298038150	20350	20350	20400	20250	3388
722	20240605	090100	229145350	20350	20200	20400	20150	4504
723	20240605	090000	137758650	20200	20150	20400	20150	6612