KissMeData/145020/min/candle-20240605.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240605	202700	7923066100	198700	198700	198700	198700	797
3	20240605	202600	7923066100	198700	198700	198700	198700	0
4	20240605	202500	7923066100	198700	198700	198700	198700	0
5	20240605	202400	7923066100	198700	198700	198700	198700	0
6	20240605	202300	7923066100	198700	198700	198700	198700	0
7	20240605	202200	7923066100	198700	198700	198700	198700	0
8	20240605	202100	7923066100	198700	198700	198700	198700	0
9	20240605	202000	7923066100	198700	198700	198700	198700	0
10	20240605	201900	7923066100	198700	198700	198700	198700	0
11	20240605	201800	7923066100	198700	198700	198700	198700	0
12	20240605	201700	7923066100	198700	198700	198700	198700	0
13	20240605	201600	7923066100	198700	198700	198700	198700	0
14	20240605	201500	7923066100	198700	198700	198700	198700	0
15	20240605	201400	7923066100	198700	198700	198700	198700	0
16	20240605	201300	7923066100	198700	198700	198700	198700	0
17	20240605	201200	7923066100	198700	198700	198700	198700	0
18	20240605	201100	7923066100	198700	198700	198700	198700	0
19	20240605	201000	7923066100	198700	198700	198700	198700	0
20	20240605	200900	7923066100	198700	198700	198700	198700	0
21	20240605	200800	7923066100	198700	198700	198700	198700	0
22	20240605	200700	7923066100	198700	198700	198700	198700	0
23	20240605	200600	7923066100	198700	198700	198700	198700	0
24	20240605	200500	7923066100	198700	198700	198700	198700	0
25	20240605	200400	7923066100	198700	198700	198700	198700	0
26	20240605	200300	7923066100	198700	198700	198700	198700	0
27	20240605	200200	7923066100	198700	198700	198700	198700	0
28	20240605	200100	7923066100	198700	198700	198700	198700	0
29	20240605	200000	7923066100	198700	198700	198700	198700	0
30	20240605	195900	7923066100	198700	198700	198700	198700	0
31	20240605	195800	7923066100	198700	198700	198700	198700	0
32	20240605	195700	7923066100	198700	198700	198700	198700	797
33	20240605	195600	7923066100	198700	198700	198700	198700	0
34	20240605	195500	7923066100	198700	198700	198700	198700	0
35	20240605	195400	7923066100	198700	198700	198700	198700	0
36	20240605	195300	7923066100	198700	198700	198700	198700	0
37	20240605	195200	7923066100	198700	198700	198700	198700	0
38	20240605	195100	7923066100	198700	198700	198700	198700	0
39	20240605	195000	7923066100	198700	198700	198700	198700	0
40	20240605	194900	7923066100	198700	198700	198700	198700	0
41	20240605	194800	7923066100	198700	198700	198700	198700	0
42	20240605	194700	7923066100	198700	198700	198700	198700	0
43	20240605	194600	7923066100	198700	198700	198700	198700	0
44	20240605	194500	7923066100	198700	198700	198700	198700	0
45	20240605	194400	7923066100	198700	198700	198700	198700	0
46	20240605	194300	7923066100	198700	198700	198700	198700	0
47	20240605	194200	7923066100	198700	198700	198700	198700	0
48	20240605	194100	7923066100	198700	198700	198700	198700	0
49	20240605	194000	7923066100	198700	198700	198700	198700	0
50	20240605	193900	7923066100	198700	198700	198700	198700	0
51	20240605	193800	7923066100	198700	198700	198700	198700	0
52	20240605	193700	7923066100	198700	198700	198700	198700	0
53	20240605	193600	7923066100	198700	198700	198700	198700	0
54	20240605	193500	7923066100	198700	198700	198700	198700	0
55	20240605	193400	7923066100	198700	198700	198700	198700	0
56	20240605	193300	7923066100	198700	198700	198700	198700	0
57	20240605	193200	7923066100	198700	198700	198700	198700	0
58	20240605	193100	7923066100	198700	198700	198700	198700	0
59	20240605	193000	7923066100	198700	198700	198700	198700	0
60	20240605	192900	7923066100	198700	198700	198700	198700	0
61	20240605	192800	7923066100	198700	198700	198700	198700	0
62	20240605	192700	7923066100	198700	198700	198700	198700	797
63	20240605	192600	7923066100	198700	198700	198700	198700	0
64	20240605	192500	7923066100	198700	198700	198700	198700	0
65	20240605	192400	7923066100	198700	198700	198700	198700	0
66	20240605	192300	7923066100	198700	198700	198700	198700	0
67	20240605	192200	7923066100	198700	198700	198700	198700	0
68	20240605	192100	7923066100	198700	198700	198700	198700	0
69	20240605	192000	7923066100	198700	198700	198700	198700	0
70	20240605	191900	7923066100	198700	198700	198700	198700	0
71	20240605	191800	7923066100	198700	198700	198700	198700	0
72	20240605	191700	7923066100	198700	198700	198700	198700	0
73	20240605	191600	7923066100	198700	198700	198700	198700	0
74	20240605	191500	7923066100	198700	198700	198700	198700	0
75	20240605	191400	7923066100	198700	198700	198700	198700	0
76	20240605	191300	7923066100	198700	198700	198700	198700	0
77	20240605	191200	7923066100	198700	198700	198700	198700	0
78	20240605	191100	7923066100	198700	198700	198700	198700	0
79	20240605	191000	7923066100	198700	198700	198700	198700	0
80	20240605	190900	7923066100	198700	198700	198700	198700	0
81	20240605	190800	7923066100	198700	198700	198700	198700	0
82	20240605	190700	7923066100	198700	198700	198700	198700	0
83	20240605	190600	7923066100	198700	198700	198700	198700	0
84	20240605	190500	7923066100	198700	198700	198700	198700	0
85	20240605	190400	7923066100	198700	198700	198700	198700	0
86	20240605	190300	7923066100	198700	198700	198700	198700	0
87	20240605	190200	7923066100	198700	198700	198700	198700	0
88	20240605	190100	7923066100	198700	198700	198700	198700	0
89	20240605	190000	7923066100	198700	198700	198700	198700	0
90	20240605	185900	7923066100	198700	198700	198700	198700	0
91	20240605	185800	7923066100	198700	198700	198700	198700	0
92	20240605	185700	7923066100	198700	198700	198700	198700	797
93	20240605	185600	7923066100	198700	198700	198700	198700	0
94	20240605	185500	7923066100	198700	198700	198700	198700	0
95	20240605	185400	7923066100	198700	198700	198700	198700	0
96	20240605	185300	7923066100	198700	198700	198700	198700	0
97	20240605	185200	7923066100	198700	198700	198700	198700	0
98	20240605	185100	7923066100	198700	198700	198700	198700	0
99	20240605	185000	7923066100	198700	198700	198700	198700	0
100	20240605	184900	7923066100	198700	198700	198700	198700	0
101	20240605	184800	7923066100	198700	198700	198700	198700	0
102	20240605	184700	7923066100	198700	198700	198700	198700	0
103	20240605	184600	7923066100	198700	198700	198700	198700	0
104	20240605	184500	7923066100	198700	198700	198700	198700	0
105	20240605	184400	7923066100	198700	198700	198700	198700	0
106	20240605	184300	7923066100	198700	198700	198700	198700	0
107	20240605	184200	7923066100	198700	198700	198700	198700	0
108	20240605	184100	7923066100	198700	198700	198700	198700	0
109	20240605	184000	7923066100	198700	198700	198700	198700	0
110	20240605	183900	7923066100	198700	198700	198700	198700	0
111	20240605	183800	7923066100	198700	198700	198700	198700	0
112	20240605	183700	7923066100	198700	198700	198700	198700	0
113	20240605	183600	7923066100	198700	198700	198700	198700	0
114	20240605	183500	7923066100	198700	198700	198700	198700	0
115	20240605	183400	7923066100	198700	198700	198700	198700	0
116	20240605	183300	7923066100	198700	198700	198700	198700	0
117	20240605	183200	7923066100	198700	198700	198700	198700	0
118	20240605	183100	7923066100	198700	198700	198700	198700	0
119	20240605	183000	7923066100	198700	198700	198700	198700	0
120	20240605	182900	7923066100	198700	198700	198700	198700	0
121	20240605	182800	7923066100	198700	198700	198700	198700	0
122	20240605	182700	7923066100	198700	198700	198700	198700	797
123	20240605	182600	7923066100	198700	198700	198700	198700	0
124	20240605	182500	7923066100	198700	198700	198700	198700	0
125	20240605	182400	7923066100	198700	198700	198700	198700	0
126	20240605	182300	7923066100	198700	198700	198700	198700	0
127	20240605	182200	7923066100	198700	198700	198700	198700	0
128	20240605	182100	7923066100	198700	198700	198700	198700	0
129	20240605	182000	7923066100	198700	198700	198700	198700	0
130	20240605	181900	7923066100	198700	198700	198700	198700	0
131	20240605	181800	7923066100	198700	198700	198700	198700	0
132	20240605	181700	7923066100	198700	198700	198700	198700	0
133	20240605	181600	7923066100	198700	198700	198700	198700	0
134	20240605	181500	7923066100	198700	198700	198700	198700	0
135	20240605	181400	7923066100	198700	198700	198700	198700	0
136	20240605	181300	7923066100	198700	198700	198700	198700	0
137	20240605	181200	7923066100	198700	198700	198700	198700	0
138	20240605	181100	7923066100	198700	198700	198700	198700	0
139	20240605	181000	7923066100	198700	198700	198700	198700	0
140	20240605	180900	7923066100	198700	198700	198700	198700	0
141	20240605	180800	7923066100	198700	198700	198700	198700	0
142	20240605	180700	7923066100	198700	198700	198700	198700	0
143	20240605	180600	7923066100	198700	198700	198700	198700	0
144	20240605	180500	7923066100	198700	198700	198700	198700	0
145	20240605	180400	7923066100	198700	198700	198700	198700	0
146	20240605	180300	7923066100	198700	198700	198700	198700	0
147	20240605	180200	7923066100	198700	198700	198700	198700	0
148	20240605	180100	7923066100	198700	198700	198700	198700	0
149	20240605	180000	7923066100	198700	198700	198700	198700	0
150	20240605	175900	7923066100	198700	198700	198700	198700	0
151	20240605	175800	7923066100	198700	198700	198700	198700	0
152	20240605	175700	7923066100	198700	198700	198700	198700	797
153	20240605	175600	7923066100	198700	198700	198700	198700	0
154	20240605	175500	7923066100	198700	198700	198700	198700	0
155	20240605	175400	7923066100	198700	198700	198700	198700	0
156	20240605	175300	7923066100	198700	198700	198700	198700	0
157	20240605	175200	7923066100	198700	198700	198700	198700	0
158	20240605	175100	7923066100	198700	198700	198700	198700	0
159	20240605	175000	7923066100	198700	198700	198700	198700	0
160	20240605	174900	7923066100	198700	198700	198700	198700	0
161	20240605	174800	7923066100	198700	198700	198700	198700	0
162	20240605	174700	7923066100	198700	198700	198700	198700	0
163	20240605	174600	7923066100	198700	198700	198700	198700	0
164	20240605	174500	7923066100	198700	198700	198700	198700	0
165	20240605	174400	7923066100	198700	198700	198700	198700	0
166	20240605	174300	7923066100	198700	198700	198700	198700	0
167	20240605	174200	7923066100	198700	198700	198700	198700	0
168	20240605	174100	7923066100	198700	198700	198700	198700	0
169	20240605	174000	7923066100	198700	198700	198700	198700	0
170	20240605	173900	7923066100	198700	198700	198700	198700	0
171	20240605	173800	7923066100	198700	198700	198700	198700	0
172	20240605	173700	7923066100	198700	198700	198700	198700	0
173	20240605	173600	7923066100	198700	198700	198700	198700	0
174	20240605	173500	7923066100	198700	198700	198700	198700	0
175	20240605	173400	7923066100	198700	198700	198700	198700	0
176	20240605	173300	7923066100	198700	198700	198700	198700	0
177	20240605	173200	7923066100	198700	198700	198700	198700	0
178	20240605	173100	7923066100	198700	198700	198700	198700	0
179	20240605	173000	7923066100	198700	198700	198700	198700	0
180	20240605	172900	7923066100	198700	198700	198700	198700	0
181	20240605	172800	7923066100	198700	198700	198700	198700	0
182	20240605	172700	7923066100	198700	198700	198700	198700	797
183	20240605	172600	7923066100	198700	198700	198700	198700	0
184	20240605	172500	7923066100	198700	198700	198700	198700	0
185	20240605	172400	7923066100	198700	198700	198700	198700	0
186	20240605	172300	7923066100	198700	198700	198700	198700	0
187	20240605	172200	7923066100	198700	198700	198700	198700	0
188	20240605	172100	7923066100	198700	198700	198700	198700	0
189	20240605	172000	7923066100	198700	198700	198700	198700	0
190	20240605	171900	7923066100	198700	198700	198700	198700	0
191	20240605	171800	7923066100	198700	198700	198700	198700	0
192	20240605	171700	7923066100	198700	198700	198700	198700	0
193	20240605	171600	7923066100	198700	198700	198700	198700	0
194	20240605	171500	7923066100	198700	198700	198700	198700	0
195	20240605	171400	7923066100	198700	198700	198700	198700	0
196	20240605	171300	7923066100	198700	198700	198700	198700	0
197	20240605	171200	7923066100	198700	198700	198700	198700	0
198	20240605	171100	7923066100	198700	198700	198700	198700	0
199	20240605	171000	7923066100	198700	198700	198700	198700	0
200	20240605	170900	7923066100	198700	198700	198700	198700	0
201	20240605	170800	7923066100	198700	198700	198700	198700	0
202	20240605	170700	7923066100	198700	198700	198700	198700	0
203	20240605	170600	7923066100	198700	198700	198700	198700	0
204	20240605	170500	7923066100	198700	198700	198700	198700	0
205	20240605	170400	7923066100	198700	198700	198700	198700	0
206	20240605	170300	7923066100	198700	198700	198700	198700	0
207	20240605	170200	7923066100	198700	198700	198700	198700	0
208	20240605	170100	7923066100	198700	198700	198700	198700	0
209	20240605	170000	7923066100	198700	198700	198700	198700	0
210	20240605	165900	7923066100	198700	198700	198700	198700	0
211	20240605	165800	7923066100	198700	198700	198700	198700	0
212	20240605	165700	7923066100	198700	198700	198700	198700	797
213	20240605	165600	7923066100	198700	198700	198700	198700	0
214	20240605	165500	7923066100	198700	198700	198700	198700	0
215	20240605	165400	7923066100	198700	198700	198700	198700	0
216	20240605	165300	7923066100	198700	198700	198700	198700	0
217	20240605	165200	7923066100	198700	198700	198700	198700	0
218	20240605	165100	7923066100	198700	198700	198700	198700	0
219	20240605	165000	7923066100	198700	198700	198700	198700	0
220	20240605	164900	7923066100	198700	198700	198700	198700	0
221	20240605	164800	7923066100	198700	198700	198700	198700	0
222	20240605	164700	7923066100	198700	198700	198700	198700	0
223	20240605	164600	7923066100	198700	198700	198700	198700	0
224	20240605	164500	7923066100	198700	198700	198700	198700	0
225	20240605	164400	7923066100	198700	198700	198700	198700	0
226	20240605	164300	7923066100	198700	198700	198700	198700	0
227	20240605	164200	7923066100	198700	198700	198700	198700	0
228	20240605	164100	7923066100	198700	198700	198700	198700	0
229	20240605	164000	7923066100	198700	198700	198700	198700	0
230	20240605	163900	7923066100	198700	198700	198700	198700	0
231	20240605	163800	7923066100	198700	198700	198700	198700	0
232	20240605	163700	7923066100	198700	198700	198700	198700	0
233	20240605	163600	7923066100	198700	198700	198700	198700	0
234	20240605	163500	7923066100	198700	198700	198700	198700	0
235	20240605	163400	7923066100	198700	198700	198700	198700	0
236	20240605	163300	7923066100	198700	198700	198700	198700	0
237	20240605	163200	7923066100	198700	198700	198700	198700	0
238	20240605	163100	7923066100	198700	198700	198700	198700	0
239	20240605	163000	7923066100	198700	198700	198700	198700	0
240	20240605	162900	7923066100	198700	198700	198700	198700	0
241	20240605	162800	7923066100	198700	198700	198700	198700	0
242	20240605	162700	7923066100	198700	198700	198700	198700	797
243	20240605	162600	7923066100	198700	198700	198700	198700	0
244	20240605	162500	7923066100	198700	198700	198700	198700	0
245	20240605	162400	7923066100	198700	198700	198700	198700	0
246	20240605	162300	7923066100	198700	198700	198700	198700	0
247	20240605	162200	7923066100	198700	198700	198700	198700	0
248	20240605	162100	7923066100	198700	198700	198700	198700	0
249	20240605	162000	7923066100	198700	198700	198700	198700	0
250	20240605	161900	7923066100	198700	198700	198700	198700	0
251	20240605	161800	7923066100	198700	198700	198700	198700	0
252	20240605	161700	7923066100	198700	198700	198700	198700	0
253	20240605	161600	7923066100	198700	198700	198700	198700	0
254	20240605	161500	7923066100	198700	198700	198700	198700	0
255	20240605	161400	7923066100	198700	198700	198700	198700	0
256	20240605	161300	7923066100	198700	198700	198700	198700	0
257	20240605	161200	7923066100	198700	198700	198700	198700	0
258	20240605	161100	7923066100	198700	198700	198700	198700	0
259	20240605	161000	7923066100	198700	198700	198700	198700	0
260	20240605	160900	7923066100	198700	198700	198700	198700	0
261	20240605	160800	7923066100	198700	198700	198700	198700	0
262	20240605	160700	7923066100	198700	198700	198700	198700	0
263	20240605	160600	7923066100	198700	198700	198700	198700	0
264	20240605	160500	7923066100	198700	198700	198700	198700	0
265	20240605	160400	7923066100	198700	198700	198700	198700	0
266	20240605	160300	7923066100	198700	198700	198700	198700	0
267	20240605	160200	7923066100	198700	198700	198700	198700	0
268	20240605	160100	7923066100	198700	198700	198700	198700	0
269	20240605	160000	7923066100	198700	198700	198700	198700	0
270	20240605	155900	7923066100	198700	198700	198700	198700	0
271	20240605	155800	7923066100	198700	198700	198700	198700	0
272	20240605	155700	7923066100	198700	198700	198700	198700	797
273	20240605	155600	7923066100	198700	198700	198700	198700	0
274	20240605	155500	7923066100	198700	198700	198700	198700	0
275	20240605	155400	7923066100	198700	198700	198700	198700	0
276	20240605	155300	7923066100	198700	198700	198700	198700	0
277	20240605	155200	7923066100	198700	198700	198700	198700	0
278	20240605	155100	7923066100	198700	198700	198700	198700	0
279	20240605	155000	7923066100	198700	198700	198700	198700	0
280	20240605	154900	7923066100	198700	198700	198700	198700	0
281	20240605	154800	7923066100	198700	198700	198700	198700	0
282	20240605	154700	7923066100	198700	198700	198700	198700	0
283	20240605	154600	7923066100	198700	198700	198700	198700	0
284	20240605	154500	7923066100	198700	198700	198700	198700	0
285	20240605	154400	7923066100	198700	198700	198700	198700	0
286	20240605	154300	7923066100	198700	198700	198700	198700	0
287	20240605	154200	7923066100	198700	198700	198700	198700	0
288	20240605	154100	7923066100	198700	198700	198700	198700	0
289	20240605	154000	7923066100	198700	198700	198700	198700	0
290	20240605	153900	7923066100	198700	198700	198700	198700	0
291	20240605	153800	7923066100	198700	198700	198700	198700	0
292	20240605	153700	7923066100	198700	198700	198700	198700	0
293	20240605	153600	7923066100	198700	198700	198700	198700	0
294	20240605	153500	7923066100	198700	198700	198700	198700	0
295	20240605	153400	7923066100	198700	198700	198700	198700	0
296	20240605	153300	7923066100	198700	198700	198700	198700	0
297	20240605	153200	7923066100	198700	198700	198700	198700	0
298	20240605	153100	7923066100	198700	198700	198700	198700	0
299	20240605	153000	7923066100	198700	198700	198700	198700	797
300	20240605	152900	7764702200	198700	198700	198700	198700	0
301	20240605	152800	7764702200	198700	198700	198700	198700	0
302	20240605	152700	7764702200	198700	198700	198700	198700	0
303	20240605	152600	7764702200	198700	198700	198700	198700	0
304	20240605	152500	7764702200	198700	198700	198700	198700	0
305	20240605	152400	7764702200	198700	198700	198700	198700	0
306	20240605	152300	7764702200	198700	198700	198700	198700	0
307	20240605	152200	7764702200	198700	198700	198700	198700	0
308	20240605	152100	7764702200	198700	198700	198700	198700	0
309	20240605	152000	7764702200	198700	198700	198700	198700	0
310	20240605	151900	7764702200	198700	199000	199300	198700	29
311	20240605	151800	7758931900	199000	199100	199300	198800	82
312	20240605	151700	7742611300	199300	198600	199300	198500	149
313	20240605	151600	7713009300	198600	198700	198700	198500	48
314	20240605	151500	7703476700	198700	198600	198800	198500	39
315	20240605	151400	7695728900	198600	198600	198800	198500	48
316	20240605	151300	7686197300	198600	198800	198800	198500	97
317	20240605	151200	7666940800	198900	198900	198900	198300	186
318	20240605	151100	7629995100	198700	198300	199200	198300	146
319	20240605	151000	7600955800	198600	198300	198600	198300	26
320	20240605	150900	7595795500	198600	198600	198800	198300	52
321	20240605	150800	7585470600	198600	198600	198800	198300	31
322	20240605	150700	7579312900	198700	198700	198700	198200	55
323	20240605	150600	7568387400	198700	198500	198700	198200	100
324	20240605	150500	7548544800	198500	198200	198500	198200	89
325	20240605	150400	7530902600	198300	198200	198400	198200	43
326	20240605	150300	7522375700	198200	198400	198400	198200	53
327	20240605	150200	7511860700	198500	198200	198500	198200	59
328	20240605	150100	7500163200	198300	198400	198400	198200	60
329	20240605	150000	7488264600	198300	198700	198700	198300	65
330	20240605	145900	7475373500	198400	198300	198400	198200	55
331	20240605	145800	7464464400	198300	198500	198500	198300	43
332	20240605	145700	7455929500	198600	198200	198900	198200	152
333	20240605	145600	7425750600	198200	198600	198600	198200	22
334	20240605	145500	7421384200	198600	198800	198800	198600	88
335	20240605	145400	7403892000	198800	198800	198800	198800	66
336	20240605	145300	7390771200	198800	198800	198900	198800	50
337	20240605	145200	7380831000	198800	198800	198800	198800	33
338	20240605	145100	7374270600	198800	198900	199300	198800	144
339	20240605	145000	7345591300	198900	198200	199600	198200	48
340	20240605	144900	7336034100	198500	198200	198700	198200	64
341	20240605	144800	7323328600	198600	198600	198600	198600	57
342	20240605	144700	7312008400	198600	198600	199200	198600	72
343	20240605	144600	7297689500	199200	198700	199200	198700	173
344	20240605	144500	7263291900	198700	198500	198700	198500	56
345	20240605	144400	7252169500	198400	198500	198500	198200	121
346	20240605	144300	7228172000	198500	198500	198500	198500	20
347	20240605	144200	7224202000	198600	198500	199200	198500	109
348	20240605	144100	7202533800	198500	198500	198500	198500	61
349	20240605	144000	7190425300	198500	198500	198500	198500	49
350	20240605	143900	7180698800	198500	198500	198500	198500	54
351	20240605	143800	7169979800	198500	198500	198600	198500	62
352	20240605	143700	7157671200	198500	198500	198500	198500	52
353	20240605	143600	7147349200	198500	198500	198600	198500	57
354	20240605	143500	7136034600	198500	198600	198600	198500	93
355	20240605	143400	7117565000	198600	199900	199900	198600	42
356	20240605	143300	7109196900	200000	198500	200000	198500	417
357	20240605	143200	7025893300	198500	198500	198700	198500	71
358	20240605	143100	7011795300	198500	198500	198500	198500	0
359	20240605	143000	7011795300	198500	198600	198600	198500	53
360	20240605	142900	7001273100	198600	198700	198700	198600	38
361	20240605	142800	6993725300	198700	198700	198700	198700	40
362	20240605	142700	6985777300	198700	198600	198700	198600	198
363	20240605	142600	6946453700	198600	198600	198600	198600	44
364	20240605	142500	6937715300	198500	198500	198500	198500	37
365	20240605	142400	6930370800	198500	198500	198500	198500	42
366	20240605	142300	6922033800	198600	198500	198600	198500	98
367	20240605	142200	6902580300	198600	198600	198600	198600	7
368	20240605	142100	6901190100	198600	198600	198600	198600	53
369	20240605	142000	6890664300	198600	198600	198600	198600	30
370	20240605	141900	6884706300	198600	198700	198700	198600	48
371	20240605	141800	6875172500	198700	198600	198700	198600	56
372	20240605	141700	6864049000	198600	198600	198600	198600	31
373	20240605	141600	6857892400	198600	198600	198600	198600	36
374	20240605	141500	6850742800	198600	198700	198700	198600	37
375	20240605	141400	6843394100	198700	198700	198700	198700	51
376	20240605	141300	6833260400	198800	198800	198800	198800	0
377	20240605	141200	6833260400	198800	198800	198800	198800	16
378	20240605	141100	6830079600	198800	198800	198800	198800	31
379	20240605	141000	6823916800	198800	198800	198800	198800	30
380	20240605	140900	6817952800	198800	198900	198900	198800	6
381	20240605	140800	6816759600	198900	199300	199300	198900	150
382	20240605	140700	6786891400	199400	199400	199400	199400	4
383	20240605	140600	6786093800	199500	199500	199500	199500	79
384	20240605	140500	6770333300	199500	199500	199500	199500	5
385	20240605	140400	6769335800	199900	199500	199900	199500	31
386	20240605	140300	6763150900	199500	200000	200000	199500	34
387	20240605	140200	6756352400	200000	200000	200000	200000	59
388	20240605	140100	6744552400	200000	199900	200000	199500	934
389	20240605	140000	6557809100	199800	199100	199800	199100	342
390	20240605	135900	6489559800	199500	199100	199500	199100	71
391	20240605	135800	6475414000	199100	199100	199100	199100	50
392	20240605	135700	6465459000	199300	199100	199300	199000	587
393	20240605	135600	6348586100	199100	199000	199100	199000	31
394	20240605	135500	6342417000	199000	199000	199000	199000	31
395	20240605	135400	6336248000	199100	199100	199100	199100	47
396	20240605	135300	6326890300	199100	199300	199300	199100	36
397	20240605	135200	6319717100	199100	199000	199100	199000	232
398	20240605	135100	6273526300	199200	198900	199200	198900	41
399	20240605	135000	6265360300	199300	199100	199300	199100	57
400	20240605	134900	6254008700	199100	199100	199100	199100	21
401	20240605	134800	6249827600	199200	198600	199200	198600	41
402	20240605	134700	6241681000	198700	198700	198700	198700	70
403	20240605	134600	6227772000	198600	198700	198700	198600	35
404	20240605	134500	6220817600	198500	198600	198600	198500	43
405	20240605	134400	6212281100	198600	198600	198600	198600	21
406	20240605	134300	6208110500	198600	198600	198600	198600	299
407	20240605	134200	6148729100	198600	198300	198600	198300	261
408	20240605	134100	6096927200	198300	198800	198800	198300	570
409	20240605	134000	5983784900	198800	198600	199300	198500	116
410	20240605	133900	5960744300	198500	198600	198600	198500	38
411	20240605	133800	5953198400	198700	198700	198700	198700	30
412	20240605	133700	5947237400	198700	198800	199500	198700	105
413	20240605	133600	5926317900	198500	198500	198500	198500	47
414	20240605	133500	5916988400	198400	198500	198500	198400	31
415	20240605	133400	5910837000	198400	198400	198400	198400	31
416	20240605	133300	5904686600	198400	198400	198400	198400	34
417	20240605	133200	5897941000	199100	199300	199300	199100	63
418	20240605	133100	5885397500	198400	198500	198600	198400	123
419	20240605	133000	5860983100	198500	199100	199600	198300	55
420	20240605	132900	5850073300	199700	198100	199700	198100	183
421	20240605	132800	5813763300	198500	197700	199700	197700	813
422	20240605	132700	5652324300	197700	197700	197700	197700	74
423	20240605	132600	5637694500	197700	197700	197900	197700	51
424	20240605	132500	5627609100	197600	197400	197600	197400	42
425	20240605	132400	5619316900	197400	197600	197600	197400	38
426	20240605	132300	5611812600	197500	197500	197500	197500	30
427	20240605	132200	5605887600	197500	197500	197500	197500	33
428	20240605	132100	5599370100	197500	197900	198000	197500	34
429	20240605	132000	5592639900	198100	197500	198100	197500	103
430	20240605	131900	5572282200	197500	197600	197700	197500	47
431	20240605	131800	5562995800	197800	197800	197800	197800	35
432	20240605	131700	5556072800	197800	197900	197900	197800	105
433	20240605	131600	5535297300	197900	197800	197900	197800	26
434	20240605	131500	5530152100	197900	197900	197900	197800	40
435	20240605	131400	5522236500	197800	197800	197800	197800	30
436	20240605	131300	5516302500	197800	198000	198100	197800	151
437	20240605	131200	5486410500	197800	197800	197800	197800	36
438	20240605	131100	5479289700	197800	197900	198000	197700	76
439	20240605	131000	5464243000	197500	197500	197500	197500	31
440	20240605	130900	5458120500	197300	197300	197400	197300	167
441	20240605	130800	5425158400	197200	197200	197200	197200	33
442	20240605	130700	5418650800	197200	197600	197600	197100	39
443	20240605	130600	5410957700	197600	198300	198300	197600	177
444	20240605	130500	5375905400	198600	198600	198600	198600	1
445	20240605	130400	5375706800	198900	198900	198900	198900	0
446	20240605	130300	5375706800	198900	198900	199000	198900	36
447	20240605	130200	5368543900	199300	198200	199300	198200	141
448	20240605	130100	5340548000	198200	198100	198200	198100	78
449	20240605	130000	5325088600	198100	198800	198800	198100	261
450	20240605	125900	5273238300	198800	198800	198800	198800	32
451	20240605	125800	5266876700	198800	198800	198800	198800	55
452	20240605	125700	5255942700	198800	198800	198900	198800	44
453	20240605	125600	5247194800	199300	199300	199300	199300	5
454	20240605	125500	5246198300	199300	199400	199400	199300	14
455	20240605	125400	5243407300	198800	199900	199900	198800	38
456	20240605	125300	5235848300	198800	199800	199900	198800	79
457	20240605	125200	5220058500	199900	199300	200000	199300	513
458	20240605	125100	5117611600	199500	198500	199500	198500	59
459	20240605	125000	5105846000	199500	198300	199500	198300	201
460	20240605	124900	5065837800	198300	198300	198300	198300	47
461	20240605	124800	5056517700	198300	198400	198400	198300	76
462	20240605	124700	5041440500	198400	198900	198900	198400	66
463	20240605	124600	5028327600	199100	198800	199200	198800	50
464	20240605	124500	5018382000	198400	198100	198900	197600	311
465	20240605	124400	4956677600	198100	198600	198600	198100	7
466	20240605	124300	4955288900	198600	197200	198700	197100	564
467	20240605	124200	4843482700	197100	197200	197200	197100	50
468	20240605	124100	4833623400	197200	197100	197200	197100	41
469	20240605	124000	4825541900	197100	197100	197100	197100	33
470	20240605	123900	4819037600	197100	197000	197100	197000	58
471	20240605	123800	4807606300	197100	197100	197100	197100	40
472	20240605	123700	4799722300	197000	197000	197000	197000	30
473	20240605	123600	4793812300	197000	197400	197400	197000	71
474	20240605	123500	4779811000	197500	197500	197500	197500	1
475	20240605	123400	4779613500	197000	197000	197000	197000	30
476	20240605	123300	4773703500	197000	197100	197500	197000	59
477	20240605	123200	4762076500	197100	197100	197100	197100	33
478	20240605	123100	4755572200	197000	197300	197300	197000	721
479	20240605	123000	4613518700	197200	197200	197300	197200	135
480	20240605	122900	4586887900	197200	197100	197300	197100	35
481	20240605	122800	4579988900	197300	197200	197300	197200	63
482	20240605	122700	4567562100	197100	197100	197200	197100	20
483	20240605	122600	4563618900	197100	197100	197200	197100	71
484	20240605	122500	4549618200	197300	197100	197300	197100	3
485	20240605	122400	4549026700	197200	197200	197200	197200	41
486	20240605	122300	4540941500	197200	197200	197200	197200	32
487	20240605	122200	4534631100	197200	197200	197200	197200	51
488	20240605	122100	4524573900	197100	197200	197200	197100	30
489	20240605	122000	4518658300	197700	197100	197700	197100	91
490	20240605	121900	4500706100	197100	197100	197100	197100	53
491	20240605	121800	4490259800	197100	197100	197100	197100	38
492	20240605	121700	4482770000	197100	197100	197100	197100	68
493	20240605	121600	4469367200	197100	197000	197100	197000	34
494	20240605	121500	4462669000	197000	197000	197100	197000	38
495	20240605	121400	4455179800	197200	197100	197200	197000	94
496	20240605	121300	4436650200	197000	197000	197000	197000	31
497	20240605	121200	4430543200	197000	197000	197000	197000	9
498	20240605	121100	4428770200	197100	197000	197100	197000	4
499	20240605	121000	4427982000	197100	197000	197100	197000	92
500	20240605	120900	4409854300	197000	197000	197000	197000	37
501	20240605	120800	4402565300	197000	197100	197100	197000	11
502	20240605	120700	4400397300	197000	197100	197100	197000	129
503	20240605	120600	4374972100	197100	197100	197100	197100	38
504	20240605	120500	4367482300	197100	197000	197200	197000	144
505	20240605	120400	4339102800	197000	197100	197100	197000	53
506	20240605	120300	4328656800	197100	197000	197100	197000	38
507	20240605	120200	4321170700	197000	197100	197100	197000	61
508	20240605	120100	4309148100	197100	197100	197100	197100	2
509	20240605	120000	4308753900	197000	197000	197100	197000	12
510	20240605	115900	4306389800	197100	197100	197100	197000	94
511	20240605	115800	4287865900	197100	197000	197100	197000	2
512	20240605	115700	4287471800	197000	197100	197100	197000	105
513	20240605	115600	4266776500	197100	197000	197100	197000	2
514	20240605	115500	4266382400	197000	197000	197000	197000	34
515	20240605	115400	4259684400	197000	197000	197000	197000	39
516	20240605	115300	4252001400	197100	197000	197100	197000	39
517	20240605	115200	4244314800	197100	197100	197100	197000	40
518	20240605	115100	4236431000	197000	197000	197000	197000	36
519	20240605	115000	4229339000	197000	197100	197100	197000	56
520	20240605	114900	4218301700	197000	197000	197000	197000	34
521	20240605	114800	4211603700	197000	197000	197000	197000	38
522	20240605	114700	4204117700	197000	197000	197100	197000	42
523	20240605	114600	4195839800	197100	197100	197100	197100	28
524	20240605	114500	4190321000	197100	197100	197100	197100	39
525	20240605	114400	4182634100	197100	197100	197100	197000	73
526	20240605	114300	4168249200	197100	197100	197100	197100	0
527	20240605	114200	4168249200	197100	197000	197100	197000	41
528	20240605	114100	4160172100	197000	197000	197000	197000	31
529	20240605	114000	4154065100	197000	197100	197100	197000	85
530	20240605	113900	4137315300	197100	197200	197200	197100	67
531	20240605	113800	4124109400	197100	197200	197900	197100	47
532	20240605	113700	4114831900	197200	197300	197700	197100	81
533	20240605	113600	4098855700	197200	197100	197200	197100	80
534	20240605	113500	4083083900	197200	197100	197200	197100	37
535	20240605	113400	4075790900	197100	197100	197100	197100	35
536	20240605	113300	4068892400	197100	197100	197100	197100	36
537	20240605	113200	4061796800	197100	197100	197100	197100	39
538	20240605	113100	4054109900	197100	197100	197100	197100	33
539	20240605	113000	4047605600	197100	197200	197200	197100	91
540	20240605	112900	4029663500	197100	197200	197200	197100	82
541	20240605	112800	4013493900	197000	197000	197000	197000	31
542	20240605	112700	4007386900	197000	197000	197000	197000	6
543	20240605	112600	4006204900	197300	197000	197300	197000	47
544	20240605	112500	3996941700	197000	197000	197000	197000	2
545	20240605	112400	3996547700	197300	197000	197300	197000	107
546	20240605	112300	3975456700	197000	197100	197100	197000	84
547	20240605	112200	3958903700	197000	197000	197100	197000	74
548	20240605	112100	3944323700	197100	197000	197100	197000	15
549	20240605	112000	3941367600	197100	197000	197100	197000	45
550	20240605	111900	3932502500	197000	197000	197000	197000	60
551	20240605	111800	3920682500	197000	197000	197100	197000	74
552	20240605	111700	3906101800	197000	197000	197000	197000	251
553	20240605	111600	3856654800	197000	197100	197100	197000	11
554	20240605	111500	3854486900	197000	197000	197200	197000	41
555	20240605	111400	3846409700	197000	197000	197200	197000	471
556	20240605	111300	3753619500	197000	197000	197300	197000	980
557	20240605	111200	3560559200	197000	197100	197100	197000	39
558	20240605	111100	3552872400	197200	197300	197300	197200	8
559	20240605	111000	3551294100	197200	197000	197200	197000	36
560	20240605	110900	3544201500	197100	197000	197100	197000	77
561	20240605	110800	3529028900	197000	197200	197200	197000	20
562	20240605	110700	3525085300	197000	197200	197200	197000	46
563	20240605	110600	3516014500	197200	197200	197200	197200	38
564	20240605	110500	3508520900	197200	197200	197200	197200	38
565	20240605	110400	3501027300	197700	197200	197700	197200	4
566	20240605	110300	3500237400	197000	197000	197200	197000	42
567	20240605	110200	3491962300	197100	197100	197100	197100	35
568	20240605	110100	3485063800	197100	197100	197300	197000	66
569	20240605	110000	3472060000	197100	197800	197800	197000	42
570	20240605	105900	3463785000	197500	197100	197500	197000	68
571	20240605	105800	3450373600	197000	197100	197200	197000	41
572	20240605	105700	3442295300	197000	197100	197100	197000	36
573	20240605	105600	3435200300	197100	197100	197100	197100	66
574	20240605	105500	3422191700	197000	197100	197100	197000	32
575	20240605	105400	3415886300	197000	197000	197200	197000	116
576	20240605	105300	3393026900	197000	197100	197100	197000	133
577	20240605	105200	3366822300	197100	197100	197100	197100	67
578	20240605	105100	3353616600	197100	197100	197100	197100	43
579	20240605	105000	3345141300	197100	197100	197100	197100	34
580	20240605	104900	3338439900	197100	197100	197100	197100	32
581	20240605	104800	3332132700	197100	197200	197200	197100	23
582	20240605	104700	3327598300	197200	197200	197200	197200	0
583	20240605	104600	3327598300	197200	197200	197200	197200	42
584	20240605	104500	3319315900	197200	197200	197500	197200	62
585	20240605	104400	3307082000	197700	197700	197700	197700	0
586	20240605	104300	3307082000	197700	197700	197700	197700	2
587	20240605	104200	3306686600	197200	197200	197700	197200	53
588	20240605	104100	3296234500	197300	197300	197300	197100	179
589	20240605	104000	3260929100	197300	197300	197900	197300	39
590	20240605	103900	3253214800	197300	197300	197300	197300	43
591	20240605	103800	3244730900	197300	197900	197900	197300	79
592	20240605	103700	3229124200	197300	197100	197900	197100	52
593	20240605	103600	3218865700	197100	197100	197100	197000	97
594	20240605	103500	3199747100	197100	197100	197100	197100	14
595	20240605	103400	3196987700	197000	197000	197000	197000	34
596	20240605	103300	3190289700	197000	197000	197000	197000	51
597	20240605	103200	3180242700	197000	197100	197100	197000	135
598	20240605	103100	3153645600	197100	197100	197100	197000	74
599	20240605	103000	3139060600	197000	197200	197200	197000	439
600	20240605	102900	3052538600	197100	197200	197200	197100	252
601	20240605	102800	3002858300	197200	197300	197300	197200	78
602	20240605	102700	2987473700	197200	197700	197700	197200	43
603	20240605	102600	2978988200	197300	197700	197700	197200	6
604	20240605	102500	2977802900	197900	197300	197900	197300	40
605	20240605	102400	2969910300	197200	197300	197300	197200	34
606	20240605	102300	2963203000	197300	197500	197500	197200	195
607	20240605	102200	2924700200	197500	197500	197500	197500	36
608	20240605	102100	2917590200	197500	197500	197500	197500	50
609	20240605	102000	2907715200	197500	197600	197600	197000	280
610	20240605	101900	2852429400	197000	197100	197900	197000	67
611	20240605	101800	2839214100	197000	197100	197900	197000	74
612	20240605	101700	2824605600	197000	197100	197100	197000	46
613	20240605	101600	2815539300	197100	197100	197800	197000	80
614	20240605	101500	2799749600	197100	197300	197600	197100	89
615	20240605	101400	2782187600	197300	197100	197300	197100	36
616	20240605	101300	2775091200	197100	197000	197200	197000	62
617	20240605	101200	2762873000	197000	196200	197200	196200	583
618	20240605	101100	2648031800	196200	196100	196900	196100	39
619	20240605	101000	2640379000	196100	196100	196900	196100	142
620	20240605	100900	2612501300	196100	196000	196100	196000	7
621	20240605	100800	2611129200	196500	195900	196700	195900	48
622	20240605	100700	2601696700	196400	195900	196400	195900	34
623	20240605	100600	2595019600	195800	195800	195800	195800	40
624	20240605	100500	2587187600	195800	196300	196400	195800	270
625	20240605	100400	2534303300	195900	196300	196300	195900	50
626	20240605	100300	2524502700	195900	195900	195900	195900	37
627	20240605	100200	2517254400	196000	196000	196000	195900	72
628	20240605	100100	2503142500	196000	195800	196000	195800	46
629	20240605	100000	2494127900	195700	196400	196400	195700	91
630	20240605	095900	2476316800	196400	195700	196500	195700	5
631	20240605	095800	2475336100	195800	196000	196000	195600	96
632	20240605	095700	2456531100	196000	195000	196000	195000	187
633	20240605	095600	2419961700	195500	195400	195500	195000	38
634	20240605	095500	2412539900	195400	195600	195700	195000	286
635	20240605	095400	2356632200	195600	195100	195600	195000	120
636	20240605	095300	2333221300	194700	195000	195000	194700	118
637	20240605	095200	2310224400	194900	194600	194900	194300	62
638	20240605	095100	2298160800	194500	194500	194800	194300	153
639	20240605	095000	2268413900	194500	194500	194500	194500	48
640	20240605	094900	2259077900	194500	194500	194500	194500	31
641	20240605	094800	2253048400	194500	194500	194500	194400	157
642	20240605	094700	2222516400	194400	194400	194400	194400	44
643	20240605	094600	2213962800	194800	194900	194900	194300	52
644	20240605	094500	2203834600	194100	194100	195000	194000	431
645	20240605	094400	2120192000	194100	194200	194300	194100	39
646	20240605	094300	2112618400	194200	194200	194300	194200	166
647	20240605	094200	2080371800	194200	194900	194900	194200	158
648	20240605	094100	2049669800	194200	194400	194700	194100	464
649	20240605	094000	1959571500	194400	194400	194400	194300	51
650	20240605	093900	1949657700	194300	194500	194500	194200	254
651	20240605	093800	1900287800	194500	194600	194600	194500	305
652	20240605	093700	1840962400	194500	194700	194700	194500	156
653	20240605	093600	1810606500	194700	194900	194900	194600	204
654	20240605	093500	1770869100	194900	195000	195000	194800	5
655	20240605	093400	1769894500	195000	194600	195000	194500	60
656	20240605	093300	1758217400	194600	195200	195200	194500	675
657	20240605	093200	1626596900	195200	195600	195600	195200	356
658	20240605	093100	1557036500	195600	195700	195700	195600	141
659	20240605	093000	1529448900	195700	195800	196000	195600	156
660	20240605	092900	1498913600	195800	195900	195900	195800	133
661	20240605	092800	1472862600	195900	196000	196000	195800	142
662	20240605	092700	1445040900	196000	197000	197000	196000	1107
663	20240605	092600	1227795800	197000	196300	197000	196300	21
664	20240605	092500	1223668000	196300	196200	196900	196200	130
665	20240605	092400	1198143000	196300	197500	197500	196200	2023
666	20240605	092300	800148100	197400	197300	197400	197300	32
667	20240605	092200	793831400	197300	197200	197500	197200	194
668	20240605	092100	755556100	197300	197800	197800	197200	178
669	20240605	092000	720399300	197600	197800	197900	197600	22
670	20240605	091900	716050100	197100	197100	197200	197100	233
671	20240605	091800	670119200	197100	197500	197900	197000	482
672	20240605	091700	575112900	197500	198500	198500	197500	401
673	20240605	091600	495694400	198500	198500	198500	198400	230
674	20240605	091500	450042000	198500	200500	200500	198500	1142
675	20240605	091400	222388300	200500	199900	200500	199900	38
676	20240605	091300	214790300	199900	199900	199900	199900	30
677	20240605	091200	208793300	199900	200000	200000	199900	147
678	20240605	091100	179401800	200500	201000	201000	200500	31
679	20240605	091000	173171800	201500	199900	201500	199900	229
680	20240605	090900	127367100	199900	200500	200500	199900	145
681	20240605	090800	98315100	201000	201000	201000	201000	9
682	20240605	090700	96506100	200500	201000	201000	200500	15
683	20240605	090600	93493100	200500	201000	201000	200500	23
684	20240605	090500	88873600	202000	200500	202000	200500	2
685	20240605	090400	88471100	202000	200500	202000	200500	147
686	20240605	090300	58843100	201500	201000	201500	200500	18
687	20240605	090200	55227600	201500	201500	201500	201000	7
688	20240605	090100	53818100	201500	201500	201500	201500	3
689	20240605	090000	53213600	202500	199200	202500	199200	267