KissMeData/003550/min/candle-20240605.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240605	184000	12273764000	79600	79600	79600	79600	18452
3	20240605	183900	12273764000	79600	79600	79600	79600	0
4	20240605	183800	12273764000	79600	79600	79600	79600	0
5	20240605	183700	12273764000	79600	79600	79600	79600	0
6	20240605	183600	12273764000	79600	79600	79600	79600	0
7	20240605	183500	12273764000	79600	79600	79600	79600	0
8	20240605	183400	12273764000	79600	79600	79600	79600	0
9	20240605	183300	12273764000	79600	79600	79600	79600	0
10	20240605	183200	12273764000	79600	79600	79600	79600	0
11	20240605	183100	12273764000	79600	79600	79600	79600	0
12	20240605	183000	12273764000	79600	79600	79600	79600	0
13	20240605	182900	12273764000	79600	79600	79600	79600	0
14	20240605	182800	12273764000	79600	79600	79600	79600	0
15	20240605	182700	12273764000	79600	79600	79600	79600	0
16	20240605	182600	12273764000	79600	79600	79600	79600	0
17	20240605	182500	12273764000	79600	79600	79600	79600	0
18	20240605	182400	12273764000	79600	79600	79600	79600	0
19	20240605	182300	12273764000	79600	79600	79600	79600	0
20	20240605	182200	12273764000	79600	79600	79600	79600	0
21	20240605	182100	12273764000	79600	79600	79600	79600	0
22	20240605	182000	12273764000	79600	79600	79600	79600	0
23	20240605	181900	12273764000	79600	79600	79600	79600	0
24	20240605	181800	12273764000	79600	79600	79600	79600	0
25	20240605	181700	12273764000	79600	79600	79600	79600	0
26	20240605	181600	12273764000	79600	79600	79600	79600	0
27	20240605	181500	12273764000	79600	79600	79600	79600	0
28	20240605	181400	12273764000	79600	79600	79600	79600	0
29	20240605	181300	12273764000	79600	79600	79600	79600	0
30	20240605	181200	12273764000	79600	79600	79600	79600	0
31	20240605	181100	12273764000	79600	79600	79600	79600	0
32	20240605	181000	12273764000	79600	79600	79600	79600	18452
33	20240605	180900	12273764000	79600	79600	79600	79600	0
34	20240605	180800	12273764000	79600	79600	79600	79600	0
35	20240605	180700	12273764000	79600	79600	79600	79600	0
36	20240605	180600	12273764000	79600	79600	79600	79600	0
37	20240605	180500	12273764000	79600	79600	79600	79600	0
38	20240605	180400	12273764000	79600	79600	79600	79600	0
39	20240605	180300	12273764000	79600	79600	79600	79600	0
40	20240605	180200	12273764000	79600	79600	79600	79600	0
41	20240605	180100	12273764000	79600	79600	79600	79600	0
42	20240605	180000	12273764000	79600	79600	79600	79600	0
43	20240605	175900	12273764000	79600	79600	79600	79600	0
44	20240605	175800	12273764000	79600	79600	79600	79600	0
45	20240605	175700	12273764000	79600	79600	79600	79600	0
46	20240605	175600	12273764000	79600	79600	79600	79600	0
47	20240605	175500	12273764000	79600	79600	79600	79600	0
48	20240605	175400	12273764000	79600	79600	79600	79600	0
49	20240605	175300	12273764000	79600	79600	79600	79600	0
50	20240605	175200	12273764000	79600	79600	79600	79600	0
51	20240605	175100	12273764000	79600	79600	79600	79600	0
52	20240605	175000	12273764000	79600	79600	79600	79600	0
53	20240605	174900	12273764000	79600	79600	79600	79600	0
54	20240605	174800	12273764000	79600	79600	79600	79600	0
55	20240605	174700	12273764000	79600	79600	79600	79600	0
56	20240605	174600	12273764000	79600	79600	79600	79600	0
57	20240605	174500	12273764000	79600	79600	79600	79600	0
58	20240605	174400	12273764000	79600	79600	79600	79600	0
59	20240605	174300	12273764000	79600	79600	79600	79600	0
60	20240605	174200	12273764000	79600	79600	79600	79600	0
61	20240605	174100	12273764000	79600	79600	79600	79600	0
62	20240605	174000	12273764000	79600	79600	79600	79600	18452
63	20240605	173900	12273764000	79600	79600	79600	79600	0
64	20240605	173800	12273764000	79600	79600	79600	79600	0
65	20240605	173700	12273764000	79600	79600	79600	79600	0
66	20240605	173600	12273764000	79600	79600	79600	79600	0
67	20240605	173500	12273764000	79600	79600	79600	79600	0
68	20240605	173400	12273764000	79600	79600	79600	79600	0
69	20240605	173300	12273764000	79600	79600	79600	79600	0
70	20240605	173200	12273764000	79600	79600	79600	79600	0
71	20240605	173100	12273764000	79600	79600	79600	79600	0
72	20240605	173000	12273764000	79600	79600	79600	79600	0
73	20240605	172900	12273764000	79600	79600	79600	79600	0
74	20240605	172800	12273764000	79600	79600	79600	79600	0
75	20240605	172700	12273764000	79600	79600	79600	79600	0
76	20240605	172600	12273764000	79600	79600	79600	79600	0
77	20240605	172500	12273764000	79600	79600	79600	79600	0
78	20240605	172400	12273764000	79600	79600	79600	79600	0
79	20240605	172300	12273764000	79600	79600	79600	79600	0
80	20240605	172200	12273764000	79600	79600	79600	79600	0
81	20240605	172100	12273764000	79600	79600	79600	79600	0
82	20240605	172000	12273764000	79600	79600	79600	79600	0
83	20240605	171900	12273764000	79600	79600	79600	79600	0
84	20240605	171800	12273764000	79600	79600	79600	79600	0
85	20240605	171700	12273764000	79600	79600	79600	79600	0
86	20240605	171600	12273764000	79600	79600	79600	79600	0
87	20240605	171500	12273764000	79600	79600	79600	79600	0
88	20240605	171400	12273764000	79600	79600	79600	79600	0
89	20240605	171300	12273764000	79600	79600	79600	79600	0
90	20240605	171200	12273764000	79600	79600	79600	79600	0
91	20240605	171100	12273764000	79600	79600	79600	79600	0
92	20240605	171000	12273764000	79600	79600	79600	79600	18452
93	20240605	170900	12273764000	79600	79600	79600	79600	0
94	20240605	170800	12273764000	79600	79600	79600	79600	0
95	20240605	170700	12273764000	79600	79600	79600	79600	0
96	20240605	170600	12273764000	79600	79600	79600	79600	0
97	20240605	170500	12273764000	79600	79600	79600	79600	0
98	20240605	170400	12273764000	79600	79600	79600	79600	0
99	20240605	170300	12273764000	79600	79600	79600	79600	0
100	20240605	170200	12273764000	79600	79600	79600	79600	0
101	20240605	170100	12273764000	79600	79600	79600	79600	0
102	20240605	170000	12273764000	79600	79600	79600	79600	0
103	20240605	165900	12273764000	79600	79600	79600	79600	0
104	20240605	165800	12273764000	79600	79600	79600	79600	0
105	20240605	165700	12273764000	79600	79600	79600	79600	0
106	20240605	165600	12273764000	79600	79600	79600	79600	0
107	20240605	165500	12273764000	79600	79600	79600	79600	0
108	20240605	165400	12273764000	79600	79600	79600	79600	0
109	20240605	165300	12273764000	79600	79600	79600	79600	0
110	20240605	165200	12273764000	79600	79600	79600	79600	0
111	20240605	165100	12273764000	79600	79600	79600	79600	0
112	20240605	165000	12273764000	79600	79600	79600	79600	0
113	20240605	164900	12273764000	79600	79600	79600	79600	0
114	20240605	164800	12273764000	79600	79600	79600	79600	0
115	20240605	164700	12273764000	79600	79600	79600	79600	0
116	20240605	164600	12273764000	79600	79600	79600	79600	0
117	20240605	164500	12273764000	79600	79600	79600	79600	0
118	20240605	164400	12273764000	79600	79600	79600	79600	0
119	20240605	164300	12273764000	79600	79600	79600	79600	0
120	20240605	164200	12273764000	79600	79600	79600	79600	0
121	20240605	164100	12273764000	79600	79600	79600	79600	0
122	20240605	164000	12273764000	79600	79600	79600	79600	18452
123	20240605	163900	12273764000	79600	79600	79600	79600	0
124	20240605	163800	12273764000	79600	79600	79600	79600	0
125	20240605	163700	12273764000	79600	79600	79600	79600	0
126	20240605	163600	12273764000	79600	79600	79600	79600	0
127	20240605	163500	12273764000	79600	79600	79600	79600	0
128	20240605	163400	12273764000	79600	79600	79600	79600	0
129	20240605	163300	12273764000	79600	79600	79600	79600	0
130	20240605	163200	12273764000	79600	79600	79600	79600	0
131	20240605	163100	12273764000	79600	79600	79600	79600	0
132	20240605	163000	12273764000	79600	79600	79600	79600	0
133	20240605	162900	12273764000	79600	79600	79600	79600	0
134	20240605	162800	12273764000	79600	79600	79600	79600	0
135	20240605	162700	12273764000	79600	79600	79600	79600	0
136	20240605	162600	12273764000	79600	79600	79600	79600	0
137	20240605	162500	12273764000	79600	79600	79600	79600	0
138	20240605	162400	12273764000	79600	79600	79600	79600	0
139	20240605	162300	12273764000	79600	79600	79600	79600	0
140	20240605	162200	12273764000	79600	79600	79600	79600	0
141	20240605	162100	12273764000	79600	79600	79600	79600	0
142	20240605	162000	12273764000	79600	79600	79600	79600	0
143	20240605	161900	12273764000	79600	79600	79600	79600	0
144	20240605	161800	12273764000	79600	79600	79600	79600	0
145	20240605	161700	12273764000	79600	79600	79600	79600	0
146	20240605	161600	12273764000	79600	79600	79600	79600	0
147	20240605	161500	12273764000	79600	79600	79600	79600	0
148	20240605	161400	12273764000	79600	79600	79600	79600	0
149	20240605	161300	12273764000	79600	79600	79600	79600	0
150	20240605	161200	12273764000	79600	79600	79600	79600	0
151	20240605	161100	12273764000	79600	79600	79600	79600	0
152	20240605	161000	12273764000	79600	79600	79600	79600	18452
153	20240605	160900	12273764000	79600	79600	79600	79600	0
154	20240605	160800	12273764000	79600	79600	79600	79600	0
155	20240605	160700	12273764000	79600	79600	79600	79600	0
156	20240605	160600	12273764000	79600	79600	79600	79600	0
157	20240605	160500	12273764000	79600	79600	79600	79600	0
158	20240605	160400	12273764000	79600	79600	79600	79600	0
159	20240605	160300	12273764000	79600	79600	79600	79600	0
160	20240605	160200	12273764000	79600	79600	79600	79600	0
161	20240605	160100	12273764000	79600	79600	79600	79600	0
162	20240605	160000	12273764000	79600	79600	79600	79600	0
163	20240605	155900	12273764000	79600	79600	79600	79600	0
164	20240605	155800	12273764000	79600	79600	79600	79600	0
165	20240605	155700	12273764000	79600	79600	79600	79600	0
166	20240605	155600	12273764000	79600	79600	79600	79600	0
167	20240605	155500	12273764000	79600	79600	79600	79600	0
168	20240605	155400	12273764000	79600	79600	79600	79600	0
169	20240605	155300	12273764000	79600	79600	79600	79600	0
170	20240605	155200	12273764000	79600	79600	79600	79600	0
171	20240605	155100	12273764000	79600	79600	79600	79600	0
172	20240605	155000	12273764000	79600	79600	79600	79600	0
173	20240605	154900	12273764000	79600	79600	79600	79600	0
174	20240605	154800	12273764000	79600	79600	79600	79600	0
175	20240605	154700	12273764000	79600	79600	79600	79600	0
176	20240605	154600	12273764000	79600	79600	79600	79600	0
177	20240605	154500	12273764000	79600	79600	79600	79600	0
178	20240605	154400	12273764000	79600	79600	79600	79600	0
179	20240605	154300	12273764000	79600	79600	79600	79600	0
180	20240605	154200	12273764000	79600	79600	79600	79600	0
181	20240605	154100	12273764000	79600	79600	79600	79600	0
182	20240605	154000	12273764000	79600	79600	79600	79600	18452
183	20240605	153900	12273764000	79600	79600	79600	79600	0
184	20240605	153800	12273764000	79600	79600	79600	79600	0
185	20240605	153700	12273764000	79600	79600	79600	79600	0
186	20240605	153600	12273764000	79600	79600	79600	79600	0
187	20240605	153500	12273764000	79600	79600	79600	79600	0
188	20240605	153400	12273764000	79600	79600	79600	79600	0
189	20240605	153300	12273764000	79600	79600	79600	79600	0
190	20240605	153200	12273764000	79600	79600	79600	79600	0
191	20240605	153100	12273764000	79600	79600	79600	79600	0
192	20240605	153000	12273764000	79600	79600	79600	79600	18452
193	20240605	152900	10804984800	79600	79600	79600	79600	0
194	20240605	152800	10804984800	79600	79600	79600	79600	0
195	20240605	152700	10804984800	79600	79600	79600	79600	0
196	20240605	152600	10804984800	79600	79600	79600	79600	0
197	20240605	152500	10804984800	79600	79600	79600	79600	0
198	20240605	152400	10804984800	79600	79600	79600	79600	0
199	20240605	152300	10804984800	79600	79600	79600	79600	0
200	20240605	152200	10804984800	79600	79600	79600	79600	0
201	20240605	152100	10804984800	79600	79600	79600	79600	0
202	20240605	152000	10804984800	79600	79600	79600	79600	0
203	20240605	151900	10804984800	79600	80000	80100	79600	3842
204	20240605	151800	10498453600	80100	80000	80100	80000	168
205	20240605	151700	10485010200	80100	79900	80100	79900	446
206	20240605	151600	10449328200	79900	80000	80000	79900	150
207	20240605	151500	10437329600	79900	80000	80000	79900	29
208	20240605	151400	10435011200	79900	80100	80100	79900	146
209	20240605	151300	10423331300	79900	79900	80100	79900	100
210	20240605	151200	10415324900	79900	79900	80100	79900	349
211	20240605	151100	10387402300	79900	79900	80000	79900	140
212	20240605	151000	10376209100	80000	80000	80100	79900	404
213	20240605	150900	10343913000	79900	80000	80000	79900	121
214	20240605	150800	10334240600	80000	79900	80100	79900	190
215	20240605	150700	10319045200	79900	80000	80100	79900	192
216	20240605	150600	10303692400	79900	80100	80100	79900	176
217	20240605	150500	10289615700	79900	79900	80100	79900	169
218	20240605	150400	10276098500	79900	79900	80000	79900	205
219	20240605	150300	10259707200	79900	79900	80000	79900	339
220	20240605	150200	10232598700	79900	79900	80000	79900	163
221	20240605	150100	10219568100	80000	79900	80000	79900	138
222	20240605	150000	10208535500	79900	79900	80100	79900	138
223	20240605	145900	10197491400	80100	79900	80100	79900	238
224	20240605	145800	10178459800	80100	79900	80100	79900	162
225	20240605	145700	10165503900	79900	79900	80100	79900	164
226	20240605	145600	10152387900	79900	79900	80000	79900	140
227	20240605	145500	10141201800	79900	80000	80100	79900	352
228	20240605	145400	10113041400	79900	80000	80000	79900	128
229	20240605	145300	10102809800	79900	79900	80100	79900	139
230	20240605	145200	10091702600	80100	79900	80100	79900	427
231	20240605	145100	10057548000	79900	79900	80000	79900	161
232	20240605	145000	10044680100	79900	79900	80000	79900	283
233	20240605	144900	10022047500	79900	80000	80000	79900	148
234	20240605	144800	10010215400	79900	79900	79900	79900	211
235	20240605	144700	9993356500	79900	79900	80000	79800	261
236	20240605	144600	9972501900	79900	80000	80000	79900	359
237	20240605	144500	9943785700	80000	80000	80100	80000	309
238	20240605	144400	9919043800	80000	80000	80100	80000	110
239	20240605	144300	9910243700	80100	79900	80100	79900	276
240	20240605	144200	9888164400	79900	79900	79900	79900	86
241	20240605	144100	9881293000	79900	80000	80000	79900	481
242	20240605	144000	9842820100	80100	80000	80100	80000	356
243	20240605	143900	9814313000	80000	80000	80100	80000	157
244	20240605	143800	9801745200	80000	80100	80100	80000	327
245	20240605	143700	9775560700	80100	79900	80100	79900	204
246	20240605	143600	9759239400	79900	79900	80000	79900	484
247	20240605	143500	9720541300	80100	79900	80100	79900	305
248	20240605	143400	9696134600	79900	79900	80000	79900	110
249	20240605	143300	9687343500	79900	79900	80000	79900	428
250	20240605	143200	9653115900	80000	80000	80100	79900	311
251	20240605	143100	9628243700	80000	79900	80100	79900	326
252	20240605	143000	9602163200	79900	80000	80100	79900	317
253	20240605	142900	9576797300	80000	79900	80100	79900	212
254	20240605	142800	9559833500	79900	80000	80100	79900	187
255	20240605	142700	9544873400	80100	80000	80200	80000	382
256	20240605	142600	9514306800	80000	80100	80100	79900	177
257	20240605	142500	9500141900	79900	80100	80100	79900	194
258	20240605	142400	9484625300	80000	79900	80100	79900	390
259	20240605	142300	9453404600	79900	79900	80000	79900	124
260	20240605	142200	9443495000	79900	80000	80100	79900	234
261	20240605	142100	9424776000	80100	80000	80100	80000	320
262	20240605	142000	9399151500	80100	80000	80100	80000	238
263	20240605	141900	9380099200	80000	79900	80100	79900	150
264	20240605	141800	9368103500	80000	80100	80100	79800	577
265	20240605	141700	9321961300	80000	79900	80100	79900	206
266	20240605	141600	9305482300	79900	79900	80100	79900	156
267	20240605	141500	9293008800	79900	80000	80100	79800	299
268	20240605	141400	9269097300	80100	80000	80100	79900	375
269	20240605	141300	9239070600	80000	80100	80100	79900	286
270	20240605	141200	9216191600	80000	80000	80100	80000	386
271	20240605	141100	9185281800	80100	80000	80100	80000	241
272	20240605	141000	9165986600	80000	79900	80100	79900	131
273	20240605	140900	9155504100	79900	79900	80100	79900	1360
274	20240605	140800	9046729600	79900	79900	80000	79900	290
275	20240605	140700	9023553400	79900	79900	80000	79900	374
276	20240605	140600	8993639500	79900	79900	80000	79900	117
277	20240605	140500	8984284600	79900	79800	80000	79800	116
278	20240605	140400	8975011100	79800	80000	80000	79800	121
279	20240605	140300	8965343100	79900	79800	79900	79800	811
280	20240605	140200	8900545700	79800	79900	79900	79800	54
281	20240605	140100	8896234800	79800	79900	80000	79800	110
282	20240605	140000	8887449900	79800	79800	79900	79800	270
283	20240605	135900	8865880300	79800	79800	79900	79800	100
284	20240605	135800	8857900000	79800	79800	79900	79800	348
285	20240605	135700	8830101800	79800	79900	79900	79800	38
286	20240605	135600	8827068900	79800	79800	79900	79700	1070
287	20240605	135500	8741665000	79700	79700	79800	79700	45
288	20240605	135400	8738078400	79700	79700	79800	79700	85
289	20240605	135300	8731303700	79700	79700	79800	79700	276
290	20240605	135200	8709286500	79700	79800	79900	79700	659
291	20240605	135100	8656698800	79800	79900	79900	79800	258
292	20240605	135000	8636090400	79800	79800	79800	79800	96
293	20240605	134900	8628429600	79800	79800	79900	79800	73
294	20240605	134800	8622602000	79900	79800	79900	79800	279
295	20240605	134700	8600317800	79800	79800	79900	79800	58
296	20240605	134600	8595689100	79800	79800	79900	79800	313
297	20240605	134500	8570691400	79800	79800	79800	79800	130
298	20240605	134400	8560317400	79900	79800	79900	79800	239
299	20240605	134300	8541225100	79800	79700	79900	79700	103
300	20240605	134200	8533010700	79700	79800	79900	79700	201
301	20240605	134100	8516964900	79800	79900	79900	79800	286
302	20240605	134000	8494121900	79800	79800	79800	79800	212
303	20240605	133900	8477204300	79900	79700	79900	79700	92
304	20240605	133800	8469866700	79700	79900	79900	79700	162
305	20240605	133700	8456932600	79900	79900	80000	79900	1350
306	20240605	133600	8349047400	79900	79800	80000	79800	128
307	20240605	133500	8338820500	79800	79900	79900	79800	440
308	20240605	133400	8303680000	79900	79900	79900	79800	320
309	20240605	133300	8278115300	79900	79800	79900	79800	139
310	20240605	133200	8267020300	79800	79900	79900	79800	292
311	20240605	133100	8243695500	79900	79800	80000	79800	347
312	20240605	133000	8215982800	79800	80000	80000	79800	340
313	20240605	132900	8188798000	79900	79900	79900	79900	32
314	20240605	132800	8186241200	79900	79900	80000	79900	64
315	20240605	132700	8181127300	79900	80000	80000	79900	248
316	20240605	132600	8161291900	79900	79900	79900	79900	169
317	20240605	132500	8147788800	79900	80000	80000	79900	283
318	20240605	132400	8125152600	79900	79900	80000	79900	59
319	20240605	132300	8120438400	79900	80000	80100	79900	481
320	20240605	132200	8081985600	80000	80000	80100	79900	129
321	20240605	132100	8071668700	80000	79900	80100	79900	1972
322	20240605	132000	7913962700	79900	79800	79900	79800	97
323	20240605	131900	7906218200	79800	79900	79900	79700	851
324	20240605	131800	7838226200	79900	79800	79900	79800	257
325	20240605	131700	7817693300	79800	79800	79900	79800	382
326	20240605	131600	7787175800	79900	79800	79900	79800	718
327	20240605	131500	7729827900	79800	79900	79900	79800	299
328	20240605	131400	7705947600	79800	79800	79900	79800	376
329	20240605	131300	7675942700	79800	79800	79900	79800	621
330	20240605	131200	7626366700	79800	79800	79900	79800	78
331	20240605	131100	7620140600	79800	79900	79900	79800	273
332	20240605	131000	7598335000	79800	79800	79900	79800	45
333	20240605	130900	7594743800	79800	79800	79900	79800	62
334	20240605	130800	7589796100	79900	79800	79900	79800	214
335	20240605	130700	7572698900	79800	79800	79900	79800	63
336	20240605	130600	7567671200	79800	79800	79900	79800	510
337	20240605	130500	7526953200	79800	79900	79900	79800	310
338	20240605	130400	7502186300	79900	80000	80000	79900	255
339	20240605	130300	7481791700	80000	79800	80000	79700	138
340	20240605	130200	7470778000	79900	79900	80000	79900	100
341	20240605	130100	7462787800	80000	79900	80000	79900	246
342	20240605	130000	7443112100	79900	79900	80000	79900	49
343	20240605	125900	7439196900	79900	79900	80000	79900	401
344	20240605	125800	7407136800	79900	79900	80000	79900	43
345	20240605	125700	7403700800	80000	79900	80000	79900	273
346	20240605	125600	7381867900	79900	79900	79900	79900	60
347	20240605	125500	7377073900	79900	79700	80000	79700	70
348	20240605	125400	7371483000	80000	79900	80000	79600	2612
349	20240605	125300	7162685100	79800	79900	79900	79800	486
350	20240605	125200	7123902100	79800	79700	79900	79700	69
351	20240605	125100	7118398200	79700	79700	79800	79700	510
352	20240605	125000	7077744200	79700	79800	79800	79700	66
353	20240605	124900	7072477500	79700	79900	79900	79600	1662
354	20240605	124800	6939846600	79800	79900	79900	79800	104
355	20240605	124700	6931547200	79800	79800	79900	79800	219
356	20240605	124600	6914051000	79800	79800	79900	79800	98
357	20240605	124500	6906229600	79900	79800	79900	79800	916
358	20240605	124400	6833045900	79800	79800	79900	79800	43
359	20240605	124300	6829614400	79800	79900	79900	79800	58
360	20240605	124200	6824985600	79800	79700	79900	79700	37
361	20240605	124100	6822035300	79700	79800	79800	79700	192
362	20240605	124000	6806714200	79900	79800	79900	79800	367
363	20240605	123900	6777407300	79800	79800	79900	79800	38
364	20240605	123800	6774374700	79800	79900	79900	79800	268
365	20240605	123700	6752968100	79800	79800	79900	79800	308
366	20240605	123600	6728387500	79800	79800	79900	79800	73
367	20240605	123500	6722561000	79900	79700	79900	79700	352
368	20240605	123400	6694476700	79800	79800	79800	79700	19
369	20240605	123300	6692961000	79700	79700	79800	79600	583
370	20240605	123200	6646455200	79600	79600	79700	79600	65
371	20240605	123100	6641281000	79600	79700	79700	79600	227
372	20240605	123000	6623191800	79700	79600	79700	79600	56
373	20240605	122900	6618734100	79800	79700	79800	79600	134
374	20240605	122800	6608058400	79700	79700	79800	79700	261
375	20240605	122700	6587236400	79700	79700	79700	79700	88
376	20240605	122600	6580222800	79700	79600	79700	79600	134
377	20240605	122500	6569544100	79600	79600	79700	79600	60
378	20240605	122400	6564768000	79800	79800	79800	79700	94
379	20240605	122300	6557270000	79800	79700	79900	79600	1820
380	20240605	122200	6412124400	79700	79600	79700	79600	64
381	20240605	122100	6407029900	79700	79600	79700	79600	360
382	20240605	122000	6378353800	79700	79600	79700	79600	60
383	20240605	121900	6373577400	79700	79600	79700	79600	751
384	20240605	121800	6313777400	79600	79600	79700	79600	123
385	20240605	121700	6303986500	79600	79600	79600	79600	754
386	20240605	121600	6243968100	79600	79500	79600	79500	422
387	20240605	121500	6210381400	79500	79600	79600	79400	911
388	20240605	121400	6137902100	79600	79600	79600	79500	160
389	20240605	121300	6125170000	79600	79500	79600	79500	238
390	20240605	121200	6106231200	79500	79500	79600	79500	355
391	20240605	121100	6077977700	79500	79500	79500	79500	29
392	20240605	121000	6075672200	79500	79500	79600	79500	236
393	20240605	120900	6056895400	79500	79500	79600	79500	357
394	20240605	120800	6028493800	79500	79500	79600	79500	525
395	20240605	120700	5986755000	79500	79400	79600	79400	124
396	20240605	120600	5976897500	79500	79500	79500	79400	265
397	20240605	120500	5955834300	79500	79300	79500	79300	675
398	20240605	120400	5902177900	79400	79300	79400	79300	1377
399	20240605	120300	5792847300	79300	79300	79400	79300	55
400	20240605	120200	5788484200	79300	79400	79400	79300	297
401	20240605	120100	5764909800	79300	79400	79400	79300	76
402	20240605	120000	5758881000	79400	79300	79400	79300	224
403	20240605	115900	5741097500	79300	79400	79400	79300	48
404	20240605	115800	5737291000	79300	79300	79400	79300	263
405	20240605	115700	5716415000	79400	79300	79400	79300	54
406	20240605	115600	5712130700	79300	79400	79400	79300	1069
407	20240605	115500	5627258900	79300	79300	79400	79200	231
408	20240605	115400	5608941500	79300	79300	79400	79200	525
409	20240605	115300	5567312900	79300	79300	79400	79300	322
410	20240605	115200	5541758100	79300	79400	79400	79300	21
411	20240605	115100	5540092300	79300	79300	79400	79300	76
412	20240605	115000	5534065300	79400	79400	79400	79300	220
413	20240605	114900	5516599100	79300	79300	79300	79300	48
414	20240605	114800	5512792700	79400	79300	79400	79300	278
415	20240605	114700	5490727200	79300	79300	79400	79300	283
416	20240605	114600	5468285200	79300	79300	79300	79200	790
417	20240605	114500	5405644500	79300	79300	79400	79300	64
418	20240605	114400	5400566900	79300	79400	79400	79300	61
419	20240605	114300	5395727900	79400	79300	79400	79300	276
420	20240605	114200	5373818600	79400	79300	79400	79300	33
421	20240605	114100	5371200400	79300	79300	79400	79300	274
422	20240605	114000	5349451900	79300	79300	79300	79300	42
423	20240605	113900	5346121300	79400	79300	79400	79300	251
424	20240605	113800	5326196800	79400	79400	79400	79300	55
425	20240605	113700	5321835000	79300	79400	79400	79300	244
426	20240605	113600	5302466400	79400	79300	79500	79300	178
427	20240605	113500	5288337100	79300	79400	79400	79300	333
428	20240605	113400	5261900600	79300	79500	79500	79300	224
429	20240605	113300	5244116800	79300	79400	79400	79300	87
430	20240605	113200	5237212700	79400	79300	79500	79300	183
431	20240605	113100	5222684600	79400	79300	79400	79300	156
432	20240605	113000	5210309000	79400	79400	79400	79300	254
433	20240605	112900	5190142700	79400	79300	79400	79300	154
434	20240605	112800	5177915800	79500	79400	79500	79400	429
435	20240605	112700	5143842700	79400	79400	79500	79400	299
436	20240605	112600	5120081000	79400	79400	79500	79400	45
437	20240605	112500	5116507800	79400	79600	79600	79400	477
438	20240605	112400	5078568400	79500	79500	79500	79500	60
439	20240605	112300	5073798400	79600	79500	79600	79500	82
440	20240605	112200	5067279300	79500	79600	79600	79500	90
441	20240605	112100	5060124200	79500	79600	79600	79500	71
442	20240605	112000	5054474500	79600	79600	79700	79600	272
443	20240605	111900	5032803300	79600	79600	79700	79600	244
444	20240605	111800	5013374200	79600	79600	79700	79400	478
445	20240605	111700	4975334000	79500	79600	79700	79500	345
446	20240605	111600	4947885300	79600	79600	79700	79600	53
447	20240605	111500	4943665000	79700	79600	79700	79500	304
448	20240605	111400	4919458100	79600	79500	79600	79500	173
449	20240605	111300	4905696200	79600	79600	79600	79500	236
450	20240605	111200	4886914100	79500	79500	79600	79500	148
451	20240605	111100	4875147900	79500	79600	79600	79500	31
452	20240605	111000	4872683000	79500	79500	79600	79500	353
453	20240605	110900	4844599500	79600	79800	79800	79500	978
454	20240605	110800	4766754000	79700	79700	79800	79700	249
455	20240605	110700	4746888600	79700	79700	79700	79700	121
456	20240605	110600	4737244900	79800	79700	79800	79700	397
457	20240605	110500	4705583900	79800	79700	79800	79700	63
458	20240605	110400	4700562500	79700	79800	79800	79700	39
459	20240605	110300	4697454000	79700	79800	79800	79700	259
460	20240605	110200	4676791500	79800	79700	79800	79700	179
461	20240605	110100	4662515100	79700	79700	79800	79700	329
462	20240605	110000	4636273600	79700	79900	79900	79700	578
463	20240605	105900	4590159000	79800	79900	79900	79800	365
464	20240605	105800	4561010300	79900	79900	79900	79900	490
465	20240605	105700	4521859300	80000	79900	80000	79900	104
466	20240605	105600	4513544600	80000	79800	80000	79800	623
467	20240605	105500	4463782300	79800	79800	79800	79800	55
468	20240605	105400	4459393300	79800	79700	79900	79700	266
469	20240605	105300	4438146700	79700	79900	79900	79700	286
470	20240605	105200	4415307000	79900	80000	80000	79900	59
471	20240605	105100	4410591800	79900	79800	80000	79700	643
472	20240605	105000	4359210200	79800	79800	79800	79800	34
473	20240605	104900	4356497000	79900	79800	79900	79800	355
474	20240605	104800	4328138200	79800	79900	79900	79800	90
475	20240605	104700	4320947400	79900	80000	80000	79900	285
476	20240605	104600	4298155900	79800	80000	80000	79800	334
477	20240605	104500	4271457500	80000	79900	80000	79900	996
478	20240605	104400	4191777800	79900	79800	79900	79700	1565
479	20240605	104300	4066842500	79800	79700	79800	79700	163
480	20240605	104200	4053837000	79700	79700	79800	79700	309
481	20240605	104100	4029189700	79800	79800	79800	79700	853
482	20240605	104000	3961127800	79900	79700	79900	79700	49
483	20240605	103900	3957219600	79700	79700	79800	79700	886
484	20240605	103800	3886531000	79700	79700	79700	79700	41
485	20240605	103700	3883263300	79700	79700	79700	79600	792
486	20240605	103600	3820149600	79600	79600	79600	79600	17
487	20240605	103500	3818796400	79600	79600	79700	79600	312
488	20240605	103400	3793941200	79600	79600	79700	79600	70
489	20240605	103300	3788369000	79600	79600	79700	79600	375
490	20240605	103200	3758498800	79600	79600	79700	79600	26
491	20240605	103100	3756429100	79600	79600	79600	79600	0
492	20240605	103000	3756429100	79600	79700	79700	79600	486
493	20240605	102900	3717700500	79700	79700	79800	79700	193
494	20240605	102800	3702317500	79700	79800	79800	79700	271
495	20240605	102700	3680698500	79800	79700	79800	79700	112
496	20240605	102600	3671771800	79600	79800	79800	79600	657
497	20240605	102500	3619343600	79700	79700	79800	79700	995
498	20240605	102400	3539972700	79600	79600	79700	79600	21
499	20240605	102300	3538300900	79600	79700	79700	79600	254
500	20240605	102200	3518062400	79600	79700	79700	79600	32
501	20240605	102100	3515514500	79700	79700	79700	79600	255
502	20240605	102000	3495196200	79700	79800	79800	79600	569
503	20240605	101900	3449855000	79800	79800	79800	79700	30
504	20240605	101800	3447462100	79800	79800	79800	79700	237
505	20240605	101700	3428552700	79800	79800	79800	79700	4
506	20240605	101600	3428233700	79800	79800	79800	79700	263
507	20240605	101500	3407252500	79800	79700	79800	79700	6
508	20240605	101400	3406774200	79800	79800	79800	79600	724
509	20240605	101300	3349038700	79800	79800	79800	79800	59
510	20240605	101200	3344330500	79800	79900	79900	79800	5
511	20240605	101100	3343931300	79800	79800	79900	79800	578
512	20240605	101000	3297784300	79800	79700	79800	79700	83
513	20240605	100900	3291161100	79800	79800	79800	79800	217
514	20240605	100800	3273844500	79800	79800	79800	79700	53
515	20240605	100700	3269615800	79800	79800	79800	79700	261
516	20240605	100600	3248793800	79800	79800	79800	79700	21
517	20240605	100500	3247118200	79800	79800	79800	79800	2
518	20240605	100400	3246958600	79800	79600	79800	79600	2021
519	20240605	100300	3085819000	79600	79500	79600	79500	81
520	20240605	100200	3079377600	79500	79600	79600	79500	324
521	20240605	100100	3053598700	79600	79600	79600	79500	157
522	20240605	100000	3041109500	79500	79600	79600	79500	246
523	20240605	095900	3021531300	79600	79500	79600	79500	51
524	20240605	095800	3017475600	79600	79500	79600	79500	10
525	20240605	095700	3016679700	79500	79400	79500	79400	333
526	20240605	095600	2990218200	79400	79600	79600	79400	349
527	20240605	095500	2962482500	79600	79500	79600	79500	84
528	20240605	095400	2955804300	79400	79600	79600	79400	492
529	20240605	095300	2916690600	79600	79600	79600	79500	483
530	20240605	095200	2878250800	79600	79700	79700	79600	287
531	20240605	095100	2855385400	79600	79600	79600	79600	6
532	20240605	095000	2854907800	79700	79600	79700	79600	453
533	20240605	094900	2818828800	79600	79700	79700	79600	34
534	20240605	094800	2816119200	79700	79600	79700	79600	1217
535	20240605	094700	2719137400	79600	79600	79600	79600	0
536	20240605	094600	2719137400	79600	79700	79700	79600	422
537	20240605	094500	2685546100	79700	79600	79700	79500	319
538	20240605	094400	2660158200	79600	79700	79700	79600	393
539	20240605	094300	2628875200	79700	79700	79700	79600	243
540	20240605	094200	2609512100	79600	79600	79700	79600	321
541	20240605	094100	2583953300	79600	79700	79700	79600	322
542	20240605	094000	2558297100	79600	79600	79700	79600	62
543	20240605	093900	2553361700	79600	79600	79700	79600	153
544	20240605	093800	2541178400	79600	79700	79700	79600	258
545	20240605	093700	2520620600	79700	79600	79700	79600	14
546	20240605	093600	2519505000	79600	79500	79600	79500	237
547	20240605	093500	2500643300	79500	79600	79600	79500	958
548	20240605	093400	2424404000	79600	79700	79700	79600	252
549	20240605	093300	2404324800	79700	79700	79700	79600	49
550	20240605	093200	2400419600	79600	79600	79600	79600	24
551	20240605	093100	2398509200	79600	79700	79700	79600	275
552	20240605	093000	2376596400	79700	79700	79700	79600	195
553	20240605	092900	2361059400	79600	79700	79700	79600	277
554	20240605	092800	2338986200	79700	79600	79700	79600	334
555	20240605	092700	2312395600	79500	79600	79600	79500	274
556	20240605	092600	2290590600	79600	79600	79600	79500	75
557	20240605	092500	2284624000	79500	79500	79600	79500	50
558	20240605	092400	2280647200	79500	79600	79600	79500	421
559	20240605	092300	2247150100	79700	79700	79700	79600	186
560	20240605	092200	2232332800	79600	79400	79800	79400	697
561	20240605	092100	2176873200	79400	79400	79400	79400	23
562	20240605	092000	2175047000	79300	79600	79600	79300	545
563	20240605	091900	2131724600	79500	79400	79500	79400	47
564	20240605	091800	2127988300	79400	79400	79400	79400	151
565	20240605	091700	2115998900	79400	79500	79600	79400	1523
566	20240605	091600	1995000900	79700	79500	79700	79500	819
567	20240605	091500	1929873100	79500	79400	79500	79400	6
568	20240605	091400	1929396200	79300	79200	79800	79200	1126
569	20240605	091300	1839899800	79200	79300	79400	79200	189
570	20240605	091200	1824907300	79300	79300	79300	79100	1126
571	20240605	091100	1735702200	79200	79300	79300	79200	124
572	20240605	091000	1725869200	79400	79300	79500	79300	441
573	20240605	090900	1690873700	79300	79300	79400	79300	903
574	20240605	090800	1619257200	79300	79200	79400	79200	2019
575	20240605	090700	1459185800	79200	79400	79400	79100	2392
576	20240605	090600	1269521800	79400	79700	79700	79400	1631
577	20240605	090500	1139833100	79700	79600	79800	79500	1813
578	20240605	090400	995355400	79600	79800	79800	79600	1325
579	20240605	090300	889839200	79700	79900	79900	79700	289
580	20240605	090200	866772700	79800	79700	80100	79700	1033
581	20240605	090100	784268100	79700	80300	80400	79700	773
582	20240605	090000	722331400	80300	80000	80400	79600	9011