KissMeData/006740/min/candle-20240605.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240605	184800	535198225	1684	1684	1684	1684	3659
3	20240605	184700	535198225	1684	1684	1684	1684	0
4	20240605	184600	535198225	1684	1684	1684	1684	0
5	20240605	184500	535198225	1684	1684	1684	1684	0
6	20240605	184400	535198225	1684	1684	1684	1684	0
7	20240605	184300	535198225	1684	1684	1684	1684	0
8	20240605	184200	535198225	1684	1684	1684	1684	0
9	20240605	184100	535198225	1684	1684	1684	1684	0
10	20240605	184000	535198225	1684	1684	1684	1684	0
11	20240605	183900	535198225	1684	1684	1684	1684	0
12	20240605	183800	535198225	1684	1684	1684	1684	0
13	20240605	183700	535198225	1684	1684	1684	1684	0
14	20240605	183600	535198225	1684	1684	1684	1684	0
15	20240605	183500	535198225	1684	1684	1684	1684	0
16	20240605	183400	535198225	1684	1684	1684	1684	0
17	20240605	183300	535198225	1684	1684	1684	1684	0
18	20240605	183200	535198225	1684	1684	1684	1684	0
19	20240605	183100	535198225	1684	1684	1684	1684	0
20	20240605	183000	535198225	1684	1684	1684	1684	0
21	20240605	182900	535198225	1684	1684	1684	1684	0
22	20240605	182800	535198225	1684	1684	1684	1684	0
23	20240605	182700	535198225	1684	1684	1684	1684	0
24	20240605	182600	535198225	1684	1684	1684	1684	0
25	20240605	182500	535198225	1684	1684	1684	1684	0
26	20240605	182400	535198225	1684	1684	1684	1684	0
27	20240605	182300	535198225	1684	1684	1684	1684	0
28	20240605	182200	535198225	1684	1684	1684	1684	0
29	20240605	182100	535198225	1684	1684	1684	1684	0
30	20240605	182000	535198225	1684	1684	1684	1684	0
31	20240605	181900	535198225	1684	1684	1684	1684	0
32	20240605	181800	535198225	1684	1684	1684	1684	3659
33	20240605	181700	535198225	1684	1684	1684	1684	0
34	20240605	181600	535198225	1684	1684	1684	1684	0
35	20240605	181500	535198225	1684	1684	1684	1684	0
36	20240605	181400	535198225	1684	1684	1684	1684	0
37	20240605	181300	535198225	1684	1684	1684	1684	0
38	20240605	181200	535198225	1684	1684	1684	1684	0
39	20240605	181100	535198225	1684	1684	1684	1684	0
40	20240605	181000	535198225	1684	1684	1684	1684	0
41	20240605	180900	535198225	1684	1684	1684	1684	0
42	20240605	180800	535198225	1684	1684	1684	1684	0
43	20240605	180700	535198225	1684	1684	1684	1684	0
44	20240605	180600	535198225	1684	1684	1684	1684	0
45	20240605	180500	535198225	1684	1684	1684	1684	0
46	20240605	180400	535198225	1684	1684	1684	1684	0
47	20240605	180300	535198225	1684	1684	1684	1684	0
48	20240605	180200	535198225	1684	1684	1684	1684	0
49	20240605	180100	535198225	1684	1684	1684	1684	0
50	20240605	180000	535198225	1684	1684	1684	1684	0
51	20240605	175900	535198225	1684	1684	1684	1684	0
52	20240605	175800	535198225	1684	1684	1684	1684	0
53	20240605	175700	535198225	1684	1684	1684	1684	0
54	20240605	175600	535198225	1684	1684	1684	1684	0
55	20240605	175500	535198225	1684	1684	1684	1684	0
56	20240605	175400	535198225	1684	1684	1684	1684	0
57	20240605	175300	535198225	1684	1684	1684	1684	0
58	20240605	175200	535198225	1684	1684	1684	1684	0
59	20240605	175100	535198225	1684	1684	1684	1684	0
60	20240605	175000	535198225	1684	1684	1684	1684	0
61	20240605	174900	535198225	1684	1684	1684	1684	0
62	20240605	174800	535198225	1684	1684	1684	1684	3659
63	20240605	174700	535198225	1684	1684	1684	1684	0
64	20240605	174600	535198225	1684	1684	1684	1684	0
65	20240605	174500	535198225	1684	1684	1684	1684	0
66	20240605	174400	535198225	1684	1684	1684	1684	0
67	20240605	174300	535198225	1684	1684	1684	1684	0
68	20240605	174200	535198225	1684	1684	1684	1684	0
69	20240605	174100	535198225	1684	1684	1684	1684	0
70	20240605	174000	535198225	1684	1684	1684	1684	0
71	20240605	173900	535198225	1684	1684	1684	1684	0
72	20240605	173800	535198225	1684	1684	1684	1684	0
73	20240605	173700	535198225	1684	1684	1684	1684	0
74	20240605	173600	535198225	1684	1684	1684	1684	0
75	20240605	173500	535198225	1684	1684	1684	1684	0
76	20240605	173400	535198225	1684	1684	1684	1684	0
77	20240605	173300	535198225	1684	1684	1684	1684	0
78	20240605	173200	535198225	1684	1684	1684	1684	0
79	20240605	173100	535198225	1684	1684	1684	1684	0
80	20240605	173000	535198225	1684	1684	1684	1684	0
81	20240605	172900	535198225	1684	1684	1684	1684	0
82	20240605	172800	535198225	1684	1684	1684	1684	0
83	20240605	172700	535198225	1684	1684	1684	1684	0
84	20240605	172600	535198225	1684	1684	1684	1684	0
85	20240605	172500	535198225	1684	1684	1684	1684	0
86	20240605	172400	535198225	1684	1684	1684	1684	0
87	20240605	172300	535198225	1684	1684	1684	1684	0
88	20240605	172200	535198225	1684	1684	1684	1684	0
89	20240605	172100	535198225	1684	1684	1684	1684	0
90	20240605	172000	535198225	1684	1684	1684	1684	0
91	20240605	171900	535198225	1684	1684	1684	1684	0
92	20240605	171800	535198225	1684	1684	1684	1684	3659
93	20240605	171700	535198225	1684	1684	1684	1684	0
94	20240605	171600	535198225	1684	1684	1684	1684	0
95	20240605	171500	535198225	1684	1684	1684	1684	0
96	20240605	171400	535198225	1684	1684	1684	1684	0
97	20240605	171300	535198225	1684	1684	1684	1684	0
98	20240605	171200	535198225	1684	1684	1684	1684	0
99	20240605	171100	535198225	1684	1684	1684	1684	0
100	20240605	171000	535198225	1684	1684	1684	1684	0
101	20240605	170900	535198225	1684	1684	1684	1684	0
102	20240605	170800	535198225	1684	1684	1684	1684	0
103	20240605	170700	535198225	1684	1684	1684	1684	0
104	20240605	170600	535198225	1684	1684	1684	1684	0
105	20240605	170500	535198225	1684	1684	1684	1684	0
106	20240605	170400	535198225	1684	1684	1684	1684	0
107	20240605	170300	535198225	1684	1684	1684	1684	0
108	20240605	170200	535198225	1684	1684	1684	1684	0
109	20240605	170100	535198225	1684	1684	1684	1684	0
110	20240605	170000	535198225	1684	1684	1684	1684	0
111	20240605	165900	535198225	1684	1684	1684	1684	0
112	20240605	165800	535198225	1684	1684	1684	1684	0
113	20240605	165700	535198225	1684	1684	1684	1684	0
114	20240605	165600	535198225	1684	1684	1684	1684	0
115	20240605	165500	535198225	1684	1684	1684	1684	0
116	20240605	165400	535198225	1684	1684	1684	1684	0
117	20240605	165300	535198225	1684	1684	1684	1684	0
118	20240605	165200	535198225	1684	1684	1684	1684	0
119	20240605	165100	535198225	1684	1684	1684	1684	0
120	20240605	165000	535198225	1684	1684	1684	1684	0
121	20240605	164900	535198225	1684	1684	1684	1684	0
122	20240605	164800	535198225	1684	1684	1684	1684	3659
123	20240605	164700	535198225	1684	1684	1684	1684	0
124	20240605	164600	535198225	1684	1684	1684	1684	0
125	20240605	164500	535198225	1684	1684	1684	1684	0
126	20240605	164400	535198225	1684	1684	1684	1684	0
127	20240605	164300	535198225	1684	1684	1684	1684	0
128	20240605	164200	535198225	1684	1684	1684	1684	0
129	20240605	164100	535198225	1684	1684	1684	1684	0
130	20240605	164000	535198225	1684	1684	1684	1684	0
131	20240605	163900	535198225	1684	1684	1684	1684	0
132	20240605	163800	535198225	1684	1684	1684	1684	0
133	20240605	163700	535198225	1684	1684	1684	1684	0
134	20240605	163600	535198225	1684	1684	1684	1684	0
135	20240605	163500	535198225	1684	1684	1684	1684	0
136	20240605	163400	535198225	1684	1684	1684	1684	0
137	20240605	163300	535198225	1684	1684	1684	1684	0
138	20240605	163200	535198225	1684	1684	1684	1684	0
139	20240605	163100	535198225	1684	1684	1684	1684	0
140	20240605	163000	535198225	1684	1684	1684	1684	0
141	20240605	162900	535198225	1684	1684	1684	1684	0
142	20240605	162800	535198225	1684	1684	1684	1684	0
143	20240605	162700	535198225	1684	1684	1684	1684	0
144	20240605	162600	535198225	1684	1684	1684	1684	0
145	20240605	162500	535198225	1684	1684	1684	1684	0
146	20240605	162400	535198225	1684	1684	1684	1684	0
147	20240605	162300	535198225	1684	1684	1684	1684	0
148	20240605	162200	535198225	1684	1684	1684	1684	0
149	20240605	162100	535198225	1684	1684	1684	1684	0
150	20240605	162000	535198225	1684	1684	1684	1684	0
151	20240605	161900	535198225	1684	1684	1684	1684	0
152	20240605	161800	535198225	1684	1684	1684	1684	3659
153	20240605	161700	535198225	1684	1684	1684	1684	0
154	20240605	161600	535198225	1684	1684	1684	1684	0
155	20240605	161500	535198225	1684	1684	1684	1684	0
156	20240605	161400	535198225	1684	1684	1684	1684	0
157	20240605	161300	535198225	1684	1684	1684	1684	0
158	20240605	161200	535198225	1684	1684	1684	1684	0
159	20240605	161100	535198225	1684	1684	1684	1684	0
160	20240605	161000	535198225	1684	1684	1684	1684	0
161	20240605	160900	535198225	1684	1684	1684	1684	0
162	20240605	160800	535198225	1684	1684	1684	1684	0
163	20240605	160700	535198225	1684	1684	1684	1684	0
164	20240605	160600	535198225	1684	1684	1684	1684	0
165	20240605	160500	535198225	1684	1684	1684	1684	0
166	20240605	160400	535198225	1684	1684	1684	1684	0
167	20240605	160300	535198225	1684	1684	1684	1684	0
168	20240605	160200	535198225	1684	1684	1684	1684	0
169	20240605	160100	535198225	1684	1684	1684	1684	0
170	20240605	160000	535198225	1684	1684	1684	1684	0
171	20240605	155900	535198225	1684	1684	1684	1684	0
172	20240605	155800	535198225	1684	1684	1684	1684	0
173	20240605	155700	535198225	1684	1684	1684	1684	0
174	20240605	155600	535198225	1684	1684	1684	1684	0
175	20240605	155500	535198225	1684	1684	1684	1684	0
176	20240605	155400	535198225	1684	1684	1684	1684	0
177	20240605	155300	535198225	1684	1684	1684	1684	0
178	20240605	155200	535198225	1684	1684	1684	1684	0
179	20240605	155100	535198225	1684	1684	1684	1684	0
180	20240605	155000	535198225	1684	1684	1684	1684	0
181	20240605	154900	535198225	1684	1684	1684	1684	0
182	20240605	154800	535198225	1684	1684	1684	1684	3659
183	20240605	154700	535198225	1684	1684	1684	1684	0
184	20240605	154600	535198225	1684	1684	1684	1684	0
185	20240605	154500	535198225	1684	1684	1684	1684	0
186	20240605	154400	535198225	1684	1684	1684	1684	0
187	20240605	154300	535198225	1684	1684	1684	1684	0
188	20240605	154200	535198225	1684	1684	1684	1684	0
189	20240605	154100	535198225	1684	1684	1684	1684	0
190	20240605	154000	535198225	1684	1684	1684	1684	0
191	20240605	153900	535198225	1684	1684	1684	1684	0
192	20240605	153800	535198225	1684	1684	1684	1684	0
193	20240605	153700	535198225	1684	1684	1684	1684	0
194	20240605	153600	535198225	1684	1684	1684	1684	0
195	20240605	153500	535198225	1684	1684	1684	1684	0
196	20240605	153400	535198225	1684	1684	1684	1684	0
197	20240605	153300	535198225	1684	1684	1684	1684	0
198	20240605	153200	535198225	1684	1684	1684	1684	0
199	20240605	153100	535198225	1684	1684	1684	1684	0
200	20240605	153000	535198225	1684	1684	1684	1684	3659
201	20240605	152900	529036469	1683	1683	1683	1683	0
202	20240605	152800	529036469	1683	1683	1683	1683	0
203	20240605	152700	529036469	1683	1683	1683	1683	0
204	20240605	152600	529036469	1683	1683	1683	1683	0
205	20240605	152500	529036469	1683	1683	1683	1683	0
206	20240605	152400	529036469	1683	1683	1683	1683	0
207	20240605	152300	529036469	1683	1683	1683	1683	0
208	20240605	152200	529036469	1683	1683	1683	1683	0
209	20240605	152100	529036469	1683	1683	1683	1683	0
210	20240605	152000	529036469	1683	1683	1683	1683	0
211	20240605	151900	529036469	1683	1683	1683	1683	641
212	20240605	151800	527957666	1682	1682	1683	1681	1472
213	20240605	151700	525482656	1682	1683	1683	1682	61
214	20240605	151600	525379994	1683	1683	1683	1683	2
215	20240605	151500	525376628	1683	1682	1683	1682	2
216	20240605	151400	525373263	1683	1683	1683	1682	15
217	20240605	151300	525348028	1682	1682	1682	1681	937
218	20240605	151200	523772094	1682	1682	1682	1682	18
219	20240605	151100	523741818	1682	1682	1682	1682	458
220	20240605	151000	522971462	1682	1682	1682	1682	5199
221	20240605	150900	514226744	1682	1681	1682	1681	123
222	20240605	150800	514019878	1682	1682	1682	1682	1730
223	20240605	150700	511110018	1682	1682	1682	1682	128
224	20240605	150600	510894722	1682	1682	1682	1682	33
225	20240605	150500	510839216	1682	1682	1682	1682	10
226	20240605	150400	510822396	1682	1682	1682	1682	38
227	20240605	150300	510758480	1682	1682	1682	1682	18
228	20240605	150200	510728204	1682	1681	1682	1681	68
229	20240605	150100	510613878	1682	1682	1682	1682	236
230	20240605	150000	510216926	1682	1682	1682	1682	0
231	20240605	145900	510216926	1682	1682	1682	1682	0
232	20240605	145800	510216926	1682	1682	1682	1682	2
233	20240605	145700	510213562	1681	1681	1681	1681	1200
234	20240605	145600	508196362	1682	1681	1682	1681	301
235	20240605	145500	507690380	1681	1682	1682	1681	2
236	20240605	145400	507687017	1682	1681	1682	1681	53
237	20240605	145300	507597874	1682	1682	1682	1682	5
238	20240605	145200	507589464	1682	1682	1682	1682	114
239	20240605	145100	507397716	1681	1681	1681	1681	61
240	20240605	145000	507295175	1682	1682	1682	1682	8
241	20240605	144900	507281719	1681	1681	1681	1681	0
242	20240605	144800	507281719	1681	1681	1681	1681	0
243	20240605	144700	507281719	1681	1681	1681	1681	32
244	20240605	144600	507227927	1681	1681	1681	1681	2
245	20240605	144500	507224565	1681	1681	1681	1681	0
246	20240605	144400	507224565	1681	1681	1681	1681	163
247	20240605	144300	506950562	1681	1681	1681	1681	3
248	20240605	144200	506945519	1680	1682	1682	1680	96
249	20240605	144100	506784182	1680	1681	1681	1680	2000
250	20240605	144000	503422299	1681	1681	1681	1681	1134
251	20240605	143900	501516045	1681	1681	1681	1681	0
252	20240605	143800	501516045	1681	1681	1681	1681	17
253	20240605	143700	501487468	1681	1681	1681	1681	24
254	20240605	143600	501447124	1681	1681	1681	1681	27
255	20240605	143500	501401737	1681	1681	1681	1681	56
256	20240605	143400	501307601	1681	1680	1681	1680	370
257	20240605	143300	500685975	1680	1680	1680	1680	15
258	20240605	143200	500660775	1679	1679	1679	1679	0
259	20240605	143100	500660775	1679	1679	1679	1679	50
260	20240605	143000	500576825	1680	1680	1680	1680	23
261	20240605	142900	500538185	1679	1680	1680	1679	27
262	20240605	142800	500492850	1679	1679	1679	1679	0
263	20240605	142700	500492850	1679	1680	1680	1679	1020
264	20240605	142600	498780250	1680	1680	1680	1680	24
265	20240605	142500	498739930	1680	1680	1680	1680	20
266	20240605	142400	498706330	1680	1681	1681	1680	747
267	20240605	142300	497451360	1681	1681	1681	1681	208
268	20240605	142200	497101712	1681	1681	1681	1681	30
269	20240605	142100	497051282	1681	1681	1681	1681	123
270	20240605	142000	496844519	1681	1681	1681	1681	13
271	20240605	141900	496822666	1680	1680	1680	1680	1
272	20240605	141800	496820986	1680	1680	1680	1680	1
273	20240605	141700	496819306	1680	1680	1680	1680	201
274	20240605	141600	496481626	1680	1680	1680	1680	1
275	20240605	141500	496479946	1680	1680	1680	1680	378
276	20240605	141400	495844906	1680	1680	1680	1680	0
277	20240605	141300	495844906	1680	1680	1680	1680	100
278	20240605	141200	495676906	1679	1680	1680	1679	147
279	20240605	141100	495429947	1680	1680	1680	1679	178
280	20240605	141000	495131007	1680	1680	1680	1680	48
281	20240605	140900	495050367	1680	1680	1680	1680	117
282	20240605	140800	494853807	1680	1680	1680	1680	159
283	20240605	140700	494586687	1680	1680	1680	1679	8
284	20240605	140600	494573249	1679	1679	1679	1679	2
285	20240605	140500	494569891	1680	1679	1680	1679	402
286	20240605	140400	493894533	1679	1679	1679	1679	116
287	20240605	140300	493699769	1679	1679	1679	1679	1512
288	20240605	140200	491161121	1679	1679	1679	1679	0
289	20240605	140100	491161121	1679	1679	1679	1679	2
290	20240605	140000	491157763	1679	1680	1680	1679	2056
291	20240605	135900	487703685	1680	1679	1680	1679	41
292	20240605	135800	487634835	1679	1679	1679	1679	3
293	20240605	135700	487629798	1679	1679	1679	1679	585
294	20240605	135600	486647583	1679	1679	1679	1679	1003
295	20240605	135500	484963546	1679	1678	1679	1678	5854
296	20240605	135400	475134705	1678	1679	1679	1678	41
297	20240605	135300	475065867	1679	1679	1679	1678	1956
298	20240605	135200	471781745	1678	1678	1678	1678	2
299	20240605	135100	471778389	1679	1679	1679	1679	4
300	20240605	135000	471771673	1679	1679	1679	1679	10
301	20240605	134900	471754883	1678	1678	1678	1678	2
302	20240605	134800	471751527	1679	1678	1679	1678	12
303	20240605	134700	471731381	1678	1678	1678	1678	69
304	20240605	134600	471615599	1678	1678	1678	1678	9
305	20240605	134500	471600497	1678	1679	1679	1678	3810
306	20240605	134400	465206833	1679	1679	1679	1679	2
307	20240605	134300	465203475	1679	1679	1679	1679	21
308	20240605	134200	465168216	1679	1679	1679	1679	30
309	20240605	134100	465117846	1678	1679	1679	1678	17
310	20240605	134000	465089304	1679	1678	1679	1678	126
311	20240605	133900	464877874	1678	1679	1679	1678	64
312	20240605	133800	464770422	1679	1679	1679	1679	3
313	20240605	133700	464765385	1678	1678	1678	1678	0
314	20240605	133600	464765385	1678	1678	1678	1678	100
315	20240605	133500	464597585	1678	1678	1678	1678	201
316	20240605	133400	464260307	1679	1679	1679	1679	30
317	20240605	133300	464209937	1678	1679	1679	1678	1992
318	20240605	133200	460867311	1679	1679	1679	1679	302
319	20240605	133100	460360253	1679	1679	1679	1679	4
320	20240605	133000	460353537	1679	1679	1679	1679	0
321	20240605	132900	460353537	1679	1679	1679	1679	1
322	20240605	132800	460351858	1679	1679	1679	1679	0
323	20240605	132700	460351858	1679	1678	1679	1678	59
324	20240605	132600	460252847	1678	1678	1678	1678	534
325	20240605	132500	459356795	1678	1678	1678	1678	21
326	20240605	132400	459321557	1678	1678	1678	1678	10
327	20240605	132300	459304777	1678	1678	1678	1678	9100
328	20240605	132200	444034977	1677	1677	1677	1677	32
329	20240605	132100	443981313	1678	1678	1678	1678	5
330	20240605	132000	443972923	1678	1678	1678	1678	2
331	20240605	131900	443969567	1678	1677	1678	1677	1981
332	20240605	131800	440647386	1678	1678	1678	1678	51
333	20240605	131700	440561808	1678	1678	1678	1678	4
334	20240605	131600	440555096	1678	1678	1678	1678	3
335	20240605	131500	440550062	1677	1677	1677	1677	500
336	20240605	131400	439711562	1677	1678	1678	1677	190
337	20240605	131300	439392890	1677	1677	1677	1677	5
338	20240605	131200	439384505	1677	1677	1677	1677	0
339	20240605	131100	439384505	1677	1678	1678	1677	318
340	20240605	131000	438850917	1678	1678	1678	1678	801
341	20240605	130900	437506839	1678	1678	1678	1678	200
342	20240605	130800	437171239	1678	1678	1678	1678	600
343	20240605	130700	436164439	1678	1678	1678	1678	30
344	20240605	130600	436114099	1677	1677	1677	1677	80
345	20240605	130500	435979939	1678	1677	1678	1677	1549
346	20240605	130400	433382257	1677	1677	1678	1677	861
347	20240605	130300	431938300	1677	1677	1677	1677	1650
348	20240605	130200	429171250	1678	1677	1678	1677	27
349	20240605	130100	429125946	1678	1678	1678	1678	73
350	20240605	130000	429003452	1678	1678	1678	1677	735
351	20240605	125900	427770483	1677	1677	1677	1677	580
352	20240605	125800	426797823	1678	1678	1678	1677	2708
353	20240605	125700	422256505	1678	1677	1678	1677	550
354	20240605	125600	421334135	1677	1678	1678	1677	12204
355	20240605	125500	400867810	1678	1677	1678	1677	5
356	20240605	125400	400859421	1678	1677	1678	1677	874
357	20240605	125300	399393667	1678	1678	1678	1678	4779
358	20240605	125200	391374505	1678	1678	1679	1678	2945
359	20240605	125100	386432793	1678	1678	1678	1678	5141
360	20240605	125000	377806195	1679	1678	1679	1678	12
361	20240605	124900	377786049	1679	1678	1679	1678	7
362	20240605	124800	377774302	1678	1679	1679	1678	253
363	20240605	124700	377349766	1678	1679	1679	1678	304
364	20240605	124600	376839652	1678	1679	1679	1678	9597
365	20240605	124500	360735853	1679	1679	1679	1679	134
366	20240605	124400	360510867	1679	1679	1679	1679	197
367	20240605	124300	360180104	1679	1679	1679	1679	592
368	20240605	124200	359186136	1679	1678	1679	1678	143
369	20240605	124100	358946044	1679	1679	1679	1678	242
370	20240605	124000	358539733	1679	1679	1680	1679	2796
371	20240605	123900	353845248	1679	1679	1680	1679	104
372	20240605	123800	353670609	1680	1680	1680	1679	1205
373	20240605	123700	351647400	1679	1680	1680	1679	4
374	20240605	123600	351640682	1679	1679	1680	1679	32
375	20240605	123500	351586953	1679	1679	1680	1679	102
376	20240605	123400	351415694	1679	1679	1679	1678	1505
377	20240605	123300	348889302	1678	1679	1679	1678	581
378	20240605	123200	347913809	1678	1678	1679	1678	323
379	20240605	123100	347371794	1678	1680	1680	1678	959
380	20240605	123000	345762572	1678	1680	1680	1678	3242
381	20240605	122900	340322354	1678	1679	1679	1678	773
382	20240605	122800	339024685	1680	1680	1680	1679	657
383	20240605	122700	337920926	1679	1679	1680	1679	33
384	20240605	122600	337865508	1679	1679	1680	1678	1140
385	20240605	122500	335951506	1678	1679	1680	1678	1392
386	20240605	122400	333612963	1680	1680	1680	1678	5623
387	20240605	122300	324172184	1680	1680	1681	1680	3584
388	20240605	122200	318151063	1680	1681	1681	1680	14871
389	20240605	122100	293166514	1680	1683	1683	1680	8817
390	20240605	122000	278342535	1684	1684	1684	1684	0
391	20240605	121900	278342535	1684	1684	1684	1684	0
392	20240605	121800	278342535	1684	1684	1684	1684	50
393	20240605	121700	278258335	1684	1684	1684	1684	20
394	20240605	121600	278224655	1684	1684	1684	1684	3
395	20240605	121500	278219603	1684	1684	1684	1684	1
396	20240605	121400	278217919	1683	1683	1684	1682	11601
397	20240605	121300	258695988	1684	1684	1684	1684	45
398	20240605	121200	258620208	1684	1685	1685	1684	2941
399	20240605	121100	253667354	1685	1685	1685	1685	482
400	20240605	121000	252855184	1686	1686	1686	1686	0
401	20240605	120900	252855184	1686	1686	1686	1686	102
402	20240605	120800	252683212	1686	1686	1686	1686	76
403	20240605	120700	252555076	1684	1684	1684	1684	441
404	20240605	120600	251812432	1685	1685	1685	1685	1402
405	20240605	120500	249450062	1685	1686	1686	1685	133
406	20240605	120400	249225902	1686	1686	1686	1686	5
407	20240605	120300	249217472	1686	1686	1686	1686	6
408	20240605	120200	249207356	1685	1685	1685	1685	3762
409	20240605	120100	242868386	1685	1685	1685	1685	0
410	20240605	120000	242868386	1685	1685	1685	1685	0
411	20240605	115900	242868386	1685	1685	1685	1685	248
412	20240605	115800	242450506	1685	1685	1685	1685	349
413	20240605	115700	241862441	1685	1685	1685	1685	4800
414	20240605	115600	233774441	1685	1685	1685	1685	0
415	20240605	115500	233774441	1685	1685	1685	1685	0
416	20240605	115400	233774441	1685	1685	1685	1685	60
417	20240605	115300	233673341	1685	1685	1685	1685	499
418	20240605	115200	232832526	1686	1686	1686	1686	0
419	20240605	115100	232832526	1686	1686	1686	1686	19
420	20240605	115000	232800492	1686	1686	1686	1685	116
421	20240605	114900	232604944	1687	1686	1687	1686	1428
422	20240605	114800	230196548	1686	1686	1686	1686	500
423	20240605	114700	229353548	1686	1686	1686	1686	20
424	20240605	114600	229319828	1686	1686	1686	1686	159
425	20240605	114500	229051754	1686	1686	1686	1686	20
426	20240605	114400	229018034	1686	1686	1686	1686	6
427	20240605	114300	229007918	1686	1686	1686	1686	405
428	20240605	114200	228325088	1686	1686	1686	1686	20
429	20240605	114100	228291368	1686	1686	1686	1686	71
430	20240605	114000	228171662	1686	1686	1686	1686	12
431	20240605	113900	228151430	1686	1686	1686	1686	4
432	20240605	113800	228144686	1685	1685	1685	1685	89
433	20240605	113700	227994721	1686	1686	1686	1686	26
434	20240605	113600	227950885	1686	1686	1686	1686	23
435	20240605	113500	227912107	1686	1686	1686	1686	594
436	20240605	113400	226910623	1685	1685	1685	1685	85
437	20240605	113300	226767398	1685	1685	1685	1685	70
438	20240605	113200	226649448	1685	1685	1685	1685	159
439	20240605	113100	226381533	1685	1685	1685	1685	2056
440	20240605	113000	222917173	1685	1685	1685	1685	1
441	20240605	112900	222915488	1684	1684	1684	1684	538
442	20240605	112800	222009496	1684	1684	1684	1684	126
443	20240605	112700	221797312	1684	1684	1684	1684	3
444	20240605	112600	221792260	1684	1683	1684	1683	400
445	20240605	112500	221118760	1683	1683	1683	1683	669
446	20240605	112400	219992833	1683	1682	1683	1682	163
447	20240605	112300	219718584	1683	1683	1683	1682	2690
448	20240605	112200	215193814	1683	1684	1684	1683	1305
449	20240605	112100	212996862	1683	1683	1683	1683	0
450	20240605	112000	212996862	1683	1685	1685	1683	5449
451	20240605	111900	203822642	1685	1685	1685	1685	4
452	20240605	111800	203815902	1685	1685	1685	1685	55
453	20240605	111700	203723227	1685	1685	1685	1685	70
454	20240605	111600	203605277	1685	1685	1685	1685	124
455	20240605	111500	203396337	1685	1687	1687	1685	4526
456	20240605	111400	195768238	1686	1686	1686	1686	963
457	20240605	111300	194144620	1687	1688	1688	1687	13217
458	20240605	111200	171847515	1687	1687	1687	1687	1
459	20240605	111100	171845828	1688	1688	1688	1688	1
460	20240605	111000	171844140	1688	1688	1688	1687	4061
461	20240605	110900	164993172	1688	1688	1688	1688	10
462	20240605	110800	164976292	1688	1688	1688	1688	8
463	20240605	110700	164962788	1688	1688	1688	1688	1
464	20240605	110600	164961100	1687	1687	1687	1687	0
465	20240605	110500	164961100	1687	1687	1687	1687	8205
466	20240605	110400	151119265	1687	1687	1687	1687	1
467	20240605	110300	151117578	1688	1688	1688	1687	337
468	20240605	110200	150549022	1687	1688	1688	1687	700
469	20240605	110100	149367822	1688	1688	1688	1688	117
470	20240605	110000	149170326	1688	1688	1688	1688	21
471	20240605	105900	149134878	1688	1688	1688	1688	203
472	20240605	105800	148792214	1688	1688	1688	1687	5
473	20240605	105700	148783776	1688	1688	1688	1688	0
474	20240605	105600	148783776	1688	1688	1688	1688	9
475	20240605	105500	148768584	1688	1687	1688	1687	59
476	20240605	105400	148669039	1686	1686	1686	1686	0
477	20240605	105300	148669039	1686	1687	1687	1686	1019
478	20240605	105200	146950995	1687	1687	1687	1687	180
479	20240605	105100	146647335	1687	1687	1687	1687	378
480	20240605	105000	146009649	1688	1688	1688	1688	0
481	20240605	104900	146009649	1688	1688	1688	1688	55
482	20240605	104800	145916809	1688	1688	1688	1688	13
483	20240605	104700	145894865	1687	1687	1687	1687	127
484	20240605	104600	145680616	1687	1687	1687	1687	1000
485	20240605	104500	143993616	1688	1688	1688	1688	0
486	20240605	104400	143993616	1688	1687	1688	1687	58
487	20240605	104300	143895713	1687	1688	1688	1687	202
488	20240605	104200	143554937	1687	1687	1687	1687	40
489	20240605	104100	143487457	1687	1687	1687	1687	991
490	20240605	104000	141815640	1687	1687	1687	1687	1346
491	20240605	103900	139544938	1686	1686	1686	1686	200
492	20240605	103800	139207738	1687	1686	1687	1686	750
493	20240605	103700	137943233	1686	1687	1687	1686	102
494	20240605	103600	137771259	1687	1687	1687	1687	12
495	20240605	103500	137751015	1687	1688	1688	1685	323
496	20240605	103400	137206103	1688	1689	1689	1688	880
497	20240605	103300	135720421	1690	1690	1690	1690	1
498	20240605	103200	135718731	1690	1690	1690	1690	20
499	20240605	103100	135684931	1691	1691	1691	1691	1
500	20240605	103000	135683240	1691	1691	1691	1691	10
501	20240605	102900	135666330	1691	1691	1691	1691	0
502	20240605	102800	135666330	1691	1689	1692	1689	280
503	20240605	102700	135193381	1691	1691	1691	1691	544
504	20240605	102600	134273477	1692	1692	1692	1692	0
505	20240605	102500	134273477	1692	1692	1692	1692	0
506	20240605	102400	134273477	1692	1689	1692	1682	13802
507	20240605	102300	110993930	1693	1693	1693	1693	0
508	20240605	102200	110993930	1693	1689	1693	1689	2504
509	20240605	102100	106764666	1693	1689	1693	1689	3227
510	20240605	102000	101314259	1690	1693	1693	1690	936
511	20240605	101900	99729719	1690	1691	1693	1690	5920
512	20240605	101800	89722436	1693	1693	1693	1693	0
513	20240605	101700	89722436	1693	1693	1693	1693	2
514	20240605	101600	89719050	1692	1692	1692	1692	106
515	20240605	101500	89539698	1692	1692	1692	1692	0
516	20240605	101400	89539698	1692	1692	1692	1692	0
517	20240605	101300	89539698	1692	1692	1692	1692	5
518	20240605	101200	89531238	1692	1691	1692	1691	130
519	20240605	101100	89311341	1690	1691	1691	1690	387
520	20240605	101000	88657305	1690	1693	1693	1690	335
521	20240605	100900	88091063	1690	1692	1693	1690	301
522	20240605	100800	87581772	1690	1691	1692	1690	45
523	20240605	100700	87505678	1690	1691	1691	1690	460
524	20240605	100600	86727820	1691	1693	1693	1691	2
525	20240605	100500	86724436	1690	1690	1693	1690	21
526	20240605	100400	86688916	1693	1690	1693	1690	1017
527	20240605	100300	84970159	1690	1691	1693	1690	270
528	20240605	100200	84513239	1690	1693	1693	1690	2
529	20240605	100100	84509856	1690	1693	1693	1690	120
530	20240605	100000	84306732	1690	1690	1693	1690	1163
531	20240605	095900	82341257	1692	1690	1692	1689	1394
532	20240605	095800	79985396	1689	1690	1690	1689	1091
533	20240605	095700	78141919	1690	1691	1691	1690	72
534	20240605	095600	78020238	1690	1691	1691	1690	3010
535	20240605	095500	72932972	1690	1691	1691	1690	1430
536	20240605	095400	70514843	1691	1692	1692	1691	2
537	20240605	095300	70511460	1691	1692	1692	1691	202
538	20240605	095200	70169678	1691	1692	1692	1691	429
539	20240605	095100	69443812	1691	1692	1692	1691	61
540	20240605	095000	69340601	1691	1691	1691	1691	11
541	20240605	094900	69322000	1691	1691	1692	1691	952
542	20240605	094800	67712166	1692	1691	1692	1691	108
543	20240605	094700	67529433	1692	1691	1692	1691	455
544	20240605	094600	66760026	1691	1692	1692	1691	160
545	20240605	094500	66489464	1691	1692	1692	1691	6024
546	20240605	094400	56297859	1691	1691	1691	1691	208
547	20240605	094300	55946131	1691	1691	1692	1691	5
548	20240605	094200	55937674	1692	1691	1692	1691	25
549	20240605	094100	55895398	1692	1692	1692	1692	1
550	20240605	094000	55893706	1692	1692	1692	1691	110
551	20240605	093900	55707686	1692	1692	1692	1692	19
552	20240605	093800	55675538	1692	1692	1692	1692	6
553	20240605	093700	55665386	1692	1692	1692	1691	28
554	20240605	093600	55618014	1692	1692	1692	1692	8
555	20240605	093500	55604478	1692	1692	1692	1692	20
556	20240605	093400	55570638	1692	1692	1692	1692	1
557	20240605	093300	55568946	1691	1692	1692	1691	343
558	20240605	093200	54988903	1692	1691	1692	1690	3166
559	20240605	093100	49635699	1690	1691	1691	1690	685
560	20240605	093000	48477700	1691	1691	1691	1691	1090
561	20240605	092900	46634510	1692	1692	1692	1691	5188
562	20240605	092800	37856675	1692	1693	1693	1692	501
563	20240605	092700	37008982	1692	1692	1692	1692	0
564	20240605	092600	37008982	1692	1693	1693	1692	7
565	20240605	092500	36997136	1693	1693	1693	1693	156
566	20240605	092400	36733028	1693	1693	1694	1693	110
567	20240605	092300	36546780	1693	1693	1693	1693	800
568	20240605	092200	35192380	1694	1694	1694	1694	1
569	20240605	092100	35190686	1692	1693	1693	1692	1524
570	20240605	092000	32612008	1693	1693	1693	1693	0
571	20240605	091900	32612008	1693	1693	1693	1693	2871
572	20240605	091800	27751405	1692	1692	1692	1692	869
573	20240605	091700	26281057	1691	1692	1692	1691	524
574	20240605	091600	25394771	1692	1692	1692	1692	215
575	20240605	091500	25030991	1692	1692	1692	1692	3601
576	20240605	091400	18938099	1693	1692	1693	1692	1275
577	20240605	091300	16780685	1693	1693	1693	1692	253
578	20240605	091200	16352456	1695	1694	1695	1693	540
579	20240605	091100	15438159	1695	1695	1695	1695	2096
580	20240605	091000	11885439	1693	1695	1695	1693	190
581	20240605	090900	11563689	1695	1693	1695	1693	505
582	20240605	090800	10708318	1695	1695	1695	1695	0
583	20240605	090700	10708318	1695	1693	1695	1693	171
584	20240605	090600	10418813	1692	1693	1693	1692	349
585	20240605	090500	9828302	1693	1695	1695	1692	2501
586	20240605	090400	5590767	1699	1699	1699	1699	0
587	20240605	090300	5590767	1699	1696	1699	1695	2073
588	20240605	090200	2076808	1699	1699	1699	1699	591
589	20240605	090100	1072699	1699	1700	1700	1699	173
590	20240605	090000	778600	1700	1700	1700	1700	458