KissMeData/042600/min/candle-20240604.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240604	192600	380090720	18980	18980	18980	18980	155
3	20240604	192500	380090720	18980	18980	18980	18980	0
4	20240604	192400	380090720	18980	18980	18980	18980	0
5	20240604	192300	380090720	18980	18980	18980	18980	0
6	20240604	192200	380090720	18980	18980	18980	18980	0
7	20240604	192100	380090720	18980	18980	18980	18980	0
8	20240604	192000	380090720	18980	18980	18980	18980	0
9	20240604	191900	380090720	18980	18980	18980	18980	0
10	20240604	191800	380090720	18980	18980	18980	18980	0
11	20240604	191700	380090720	18980	18980	18980	18980	0
12	20240604	191600	380090720	18980	18980	18980	18980	0
13	20240604	191500	380090720	18980	18980	18980	18980	0
14	20240604	191400	380090720	18980	18980	18980	18980	0
15	20240604	191300	380090720	18980	18980	18980	18980	0
16	20240604	191200	380090720	18980	18980	18980	18980	0
17	20240604	191100	380090720	18980	18980	18980	18980	0
18	20240604	191000	380090720	18980	18980	18980	18980	0
19	20240604	190900	380090720	18980	18980	18980	18980	0
20	20240604	190800	380090720	18980	18980	18980	18980	0
21	20240604	190700	380090720	18980	18980	18980	18980	0
22	20240604	190600	380090720	18980	18980	18980	18980	0
23	20240604	190500	380090720	18980	18980	18980	18980	0
24	20240604	190400	380090720	18980	18980	18980	18980	0
25	20240604	190300	380090720	18980	18980	18980	18980	0
26	20240604	190200	380090720	18980	18980	18980	18980	0
27	20240604	190100	380090720	18980	18980	18980	18980	0
28	20240604	190000	380090720	18980	18980	18980	18980	0
29	20240604	185900	380090720	18980	18980	18980	18980	0
30	20240604	185800	380090720	18980	18980	18980	18980	0
31	20240604	185700	380090720	18980	18980	18980	18980	0
32	20240604	185600	380090720	18980	18980	18980	18980	155
33	20240604	185500	380090720	18980	18980	18980	18980	0
34	20240604	185400	380090720	18980	18980	18980	18980	0
35	20240604	185300	380090720	18980	18980	18980	18980	0
36	20240604	185200	380090720	18980	18980	18980	18980	0
37	20240604	185100	380090720	18980	18980	18980	18980	0
38	20240604	185000	380090720	18980	18980	18980	18980	0
39	20240604	184900	380090720	18980	18980	18980	18980	0
40	20240604	184800	380090720	18980	18980	18980	18980	0
41	20240604	184700	380090720	18980	18980	18980	18980	0
42	20240604	184600	380090720	18980	18980	18980	18980	0
43	20240604	184500	380090720	18980	18980	18980	18980	0
44	20240604	184400	380090720	18980	18980	18980	18980	0
45	20240604	184300	380090720	18980	18980	18980	18980	0
46	20240604	184200	380090720	18980	18980	18980	18980	0
47	20240604	184100	380090720	18980	18980	18980	18980	0
48	20240604	184000	380090720	18980	18980	18980	18980	0
49	20240604	183900	380090720	18980	18980	18980	18980	0
50	20240604	183800	380090720	18980	18980	18980	18980	0
51	20240604	183700	380090720	18980	18980	18980	18980	0
52	20240604	183600	380090720	18980	18980	18980	18980	0
53	20240604	183500	380090720	18980	18980	18980	18980	0
54	20240604	183400	380090720	18980	18980	18980	18980	0
55	20240604	183300	380090720	18980	18980	18980	18980	0
56	20240604	183200	380090720	18980	18980	18980	18980	0
57	20240604	183100	380090720	18980	18980	18980	18980	0
58	20240604	183000	380090720	18980	18980	18980	18980	0
59	20240604	182900	380090720	18980	18980	18980	18980	0
60	20240604	182800	380090720	18980	18980	18980	18980	0
61	20240604	182700	380090720	18980	18980	18980	18980	0
62	20240604	182600	380090720	18980	18980	18980	18980	155
63	20240604	182500	380090720	18980	18980	18980	18980	0
64	20240604	182400	380090720	18980	18980	18980	18980	0
65	20240604	182300	380090720	18980	18980	18980	18980	0
66	20240604	182200	380090720	18980	18980	18980	18980	0
67	20240604	182100	380090720	18980	18980	18980	18980	0
68	20240604	182000	380090720	18980	18980	18980	18980	0
69	20240604	181900	380090720	18980	18980	18980	18980	0
70	20240604	181800	380090720	18980	18980	18980	18980	0
71	20240604	181700	380090720	18980	18980	18980	18980	0
72	20240604	181600	380090720	18980	18980	18980	18980	0
73	20240604	181500	380090720	18980	18980	18980	18980	0
74	20240604	181400	380090720	18980	18980	18980	18980	0
75	20240604	181300	380090720	18980	18980	18980	18980	0
76	20240604	181200	380090720	18980	18980	18980	18980	0
77	20240604	181100	380090720	18980	18980	18980	18980	0
78	20240604	181000	380090720	18980	18980	18980	18980	0
79	20240604	180900	380090720	18980	18980	18980	18980	0
80	20240604	180800	380090720	18980	18980	18980	18980	0
81	20240604	180700	380090720	18980	18980	18980	18980	0
82	20240604	180600	380090720	18980	18980	18980	18980	0
83	20240604	180500	380090720	18980	18980	18980	18980	0
84	20240604	180400	380090720	18980	18980	18980	18980	0
85	20240604	180300	380090720	18980	18980	18980	18980	0
86	20240604	180200	380090720	18980	18980	18980	18980	0
87	20240604	180100	380090720	18980	18980	18980	18980	0
88	20240604	180000	380090720	18980	18980	18980	18980	0
89	20240604	175900	380090720	18980	18980	18980	18980	0
90	20240604	175800	380090720	18980	18980	18980	18980	0
91	20240604	175700	380090720	18980	18980	18980	18980	0
92	20240604	175600	380090720	18980	18980	18980	18980	155
93	20240604	175500	380090720	18980	18980	18980	18980	0
94	20240604	175400	380090720	18980	18980	18980	18980	0
95	20240604	175300	380090720	18980	18980	18980	18980	0
96	20240604	175200	380090720	18980	18980	18980	18980	0
97	20240604	175100	380090720	18980	18980	18980	18980	0
98	20240604	175000	380090720	18980	18980	18980	18980	0
99	20240604	174900	380090720	18980	18980	18980	18980	0
100	20240604	174800	380090720	18980	18980	18980	18980	0
101	20240604	174700	380090720	18980	18980	18980	18980	0
102	20240604	174600	380090720	18980	18980	18980	18980	0
103	20240604	174500	380090720	18980	18980	18980	18980	0
104	20240604	174400	380090720	18980	18980	18980	18980	0
105	20240604	174300	380090720	18980	18980	18980	18980	0
106	20240604	174200	380090720	18980	18980	18980	18980	0
107	20240604	174100	380090720	18980	18980	18980	18980	0
108	20240604	174000	380090720	18980	18980	18980	18980	0
109	20240604	173900	380090720	18980	18980	18980	18980	0
110	20240604	173800	380090720	18980	18980	18980	18980	0
111	20240604	173700	380090720	18980	18980	18980	18980	0
112	20240604	173600	380090720	18980	18980	18980	18980	0
113	20240604	173500	380090720	18980	18980	18980	18980	0
114	20240604	173400	380090720	18980	18980	18980	18980	0
115	20240604	173300	380090720	18980	18980	18980	18980	0
116	20240604	173200	380090720	18980	18980	18980	18980	0
117	20240604	173100	380090720	18980	18980	18980	18980	0
118	20240604	173000	380090720	18980	18980	18980	18980	0
119	20240604	172900	380090720	18980	18980	18980	18980	0
120	20240604	172800	380090720	18980	18980	18980	18980	0
121	20240604	172700	380090720	18980	18980	18980	18980	0
122	20240604	172600	380090720	18980	18980	18980	18980	155
123	20240604	172500	380090720	18980	18980	18980	18980	0
124	20240604	172400	380090720	18980	18980	18980	18980	0
125	20240604	172300	380090720	18980	18980	18980	18980	0
126	20240604	172200	380090720	18980	18980	18980	18980	0
127	20240604	172100	380090720	18980	18980	18980	18980	0
128	20240604	172000	380090720	18980	18980	18980	18980	0
129	20240604	171900	380090720	18980	18980	18980	18980	0
130	20240604	171800	380090720	18980	18980	18980	18980	0
131	20240604	171700	380090720	18980	18980	18980	18980	0
132	20240604	171600	380090720	18980	18980	18980	18980	0
133	20240604	171500	380090720	18980	18980	18980	18980	0
134	20240604	171400	380090720	18980	18980	18980	18980	0
135	20240604	171300	380090720	18980	18980	18980	18980	0
136	20240604	171200	380090720	18980	18980	18980	18980	0
137	20240604	171100	380090720	18980	18980	18980	18980	0
138	20240604	171000	380090720	18980	18980	18980	18980	0
139	20240604	170900	380090720	18980	18980	18980	18980	0
140	20240604	170800	380090720	18980	18980	18980	18980	0
141	20240604	170700	380090720	18980	18980	18980	18980	0
142	20240604	170600	380090720	18980	18980	18980	18980	0
143	20240604	170500	380090720	18980	18980	18980	18980	0
144	20240604	170400	380090720	18980	18980	18980	18980	0
145	20240604	170300	380090720	18980	18980	18980	18980	0
146	20240604	170200	380090720	18980	18980	18980	18980	0
147	20240604	170100	380090720	18980	18980	18980	18980	0
148	20240604	170000	380090720	18980	18980	18980	18980	0
149	20240604	165900	380090720	18980	18980	18980	18980	0
150	20240604	165800	380090720	18980	18980	18980	18980	0
151	20240604	165700	380090720	18980	18980	18980	18980	0
152	20240604	165600	380090720	18980	18980	18980	18980	155
153	20240604	165500	380090720	18980	18980	18980	18980	0
154	20240604	165400	380090720	18980	18980	18980	18980	0
155	20240604	165300	380090720	18980	18980	18980	18980	0
156	20240604	165200	380090720	18980	18980	18980	18980	0
157	20240604	165100	380090720	18980	18980	18980	18980	0
158	20240604	165000	380090720	18980	18980	18980	18980	0
159	20240604	164900	380090720	18980	18980	18980	18980	0
160	20240604	164800	380090720	18980	18980	18980	18980	0
161	20240604	164700	380090720	18980	18980	18980	18980	0
162	20240604	164600	380090720	18980	18980	18980	18980	0
163	20240604	164500	380090720	18980	18980	18980	18980	0
164	20240604	164400	380090720	18980	18980	18980	18980	0
165	20240604	164300	380090720	18980	18980	18980	18980	0
166	20240604	164200	380090720	18980	18980	18980	18980	0
167	20240604	164100	380090720	18980	18980	18980	18980	0
168	20240604	164000	380090720	18980	18980	18980	18980	0
169	20240604	163900	380090720	18980	18980	18980	18980	0
170	20240604	163800	380090720	18980	18980	18980	18980	0
171	20240604	163700	380090720	18980	18980	18980	18980	0
172	20240604	163600	380090720	18980	18980	18980	18980	0
173	20240604	163500	380090720	18980	18980	18980	18980	0
174	20240604	163400	380090720	18980	18980	18980	18980	0
175	20240604	163300	380090720	18980	18980	18980	18980	0
176	20240604	163200	380090720	18980	18980	18980	18980	0
177	20240604	163100	380090720	18980	18980	18980	18980	0
178	20240604	163000	380090720	18980	18980	18980	18980	0
179	20240604	162900	380090720	18980	18980	18980	18980	0
180	20240604	162800	380090720	18980	18980	18980	18980	0
181	20240604	162700	380090720	18980	18980	18980	18980	0
182	20240604	162600	380090720	18980	18980	18980	18980	155
183	20240604	162500	380090720	18980	18980	18980	18980	0
184	20240604	162400	380090720	18980	18980	18980	18980	0
185	20240604	162300	380090720	18980	18980	18980	18980	0
186	20240604	162200	380090720	18980	18980	18980	18980	0
187	20240604	162100	380090720	18980	18980	18980	18980	0
188	20240604	162000	380090720	18980	18980	18980	18980	0
189	20240604	161900	380090720	18980	18980	18980	18980	0
190	20240604	161800	380090720	18980	18980	18980	18980	0
191	20240604	161700	380090720	18980	18980	18980	18980	0
192	20240604	161600	380090720	18980	18980	18980	18980	0
193	20240604	161500	380090720	18980	18980	18980	18980	0
194	20240604	161400	380090720	18980	18980	18980	18980	0
195	20240604	161300	380090720	18980	18980	18980	18980	0
196	20240604	161200	380090720	18980	18980	18980	18980	0
197	20240604	161100	380090720	18980	18980	18980	18980	0
198	20240604	161000	380090720	18980	18980	18980	18980	0
199	20240604	160900	380090720	18980	18980	18980	18980	0
200	20240604	160800	380090720	18980	18980	18980	18980	0
201	20240604	160700	380090720	18980	18980	18980	18980	0
202	20240604	160600	380090720	18980	18980	18980	18980	0
203	20240604	160500	380090720	18980	18980	18980	18980	0
204	20240604	160400	380090720	18980	18980	18980	18980	0
205	20240604	160300	380090720	18980	18980	18980	18980	0
206	20240604	160200	380090720	18980	18980	18980	18980	0
207	20240604	160100	380090720	18980	18980	18980	18980	0
208	20240604	160000	380090720	18980	18980	18980	18980	0
209	20240604	155900	380090720	18980	18980	18980	18980	0
210	20240604	155800	380090720	18980	18980	18980	18980	0
211	20240604	155700	380090720	18980	18980	18980	18980	0
212	20240604	155600	380090720	18980	18980	18980	18980	155
213	20240604	155500	380090720	18980	18980	18980	18980	0
214	20240604	155400	380090720	18980	18980	18980	18980	0
215	20240604	155300	380090720	18980	18980	18980	18980	0
216	20240604	155200	380090720	18980	18980	18980	18980	0
217	20240604	155100	380090720	18980	18980	18980	18980	0
218	20240604	155000	380090720	18980	18980	18980	18980	0
219	20240604	154900	380090720	18980	18980	18980	18980	0
220	20240604	154800	380090720	18980	18980	18980	18980	0
221	20240604	154700	380090720	18980	18980	18980	18980	0
222	20240604	154600	380090720	18980	18980	18980	18980	0
223	20240604	154500	380090720	18980	18980	18980	18980	0
224	20240604	154400	380090720	18980	18980	18980	18980	0
225	20240604	154300	380090720	18980	18980	18980	18980	0
226	20240604	154200	380090720	18980	18980	18980	18980	0
227	20240604	154100	380090720	18980	18980	18980	18980	0
228	20240604	154000	380090720	18980	18980	18980	18980	0
229	20240604	153900	380090720	18980	18980	18980	18980	0
230	20240604	153800	380090720	18980	18980	18980	18980	0
231	20240604	153700	380090720	18980	18980	18980	18980	0
232	20240604	153600	380090720	18980	18980	18980	18980	0
233	20240604	153500	380090720	18980	18980	18980	18980	0
234	20240604	153400	380090720	18980	18980	18980	18980	0
235	20240604	153300	380090720	18980	18980	18980	18980	0
236	20240604	153200	380090720	18980	18980	18980	18980	0
237	20240604	153100	380090720	18980	18980	18980	18980	0
238	20240604	153000	380090720	18980	18980	18980	18980	155
239	20240604	152900	377148820	19090	19090	19090	19090	0
240	20240604	152800	377148820	19090	19090	19090	19090	0
241	20240604	152700	377148820	19090	19090	19090	19090	0
242	20240604	152600	377148820	19090	19090	19090	19090	0
243	20240604	152500	377148820	19090	19090	19090	19090	0
244	20240604	152400	377148820	19090	19090	19090	19090	0
245	20240604	152300	377148820	19090	19090	19090	19090	0
246	20240604	152200	377148820	19090	19090	19090	19090	0
247	20240604	152100	377148820	19090	19090	19090	19090	0
248	20240604	152000	377148820	19090	19090	19090	19090	0
249	20240604	151900	377148820	19090	19100	19100	18980	47
250	20240604	151800	376255750	18990	18990	18990	18990	61
251	20240604	151700	375097360	18990	18980	18990	18980	124
252	20240604	151600	372743380	18980	18990	18990	18980	147
253	20240604	151500	369953200	19010	19010	19010	19010	0
254	20240604	151400	369953200	19010	18980	19010	18980	16
255	20240604	151300	369649490	18990	18990	18990	18990	3
256	20240604	151200	369592520	18980	18980	18980	18980	20
257	20240604	151100	369212920	18990	18980	18990	18980	28
258	20240604	151000	368681310	18980	18990	18990	18980	46
259	20240604	150900	367808210	18980	18980	18990	18980	140
260	20240604	150800	365150680	18980	18980	18980	18980	4
261	20240604	150700	365074760	18970	18990	18990	18970	12
262	20240604	150600	364847010	18990	18990	18990	18990	37
263	20240604	150500	364144380	18960	18990	18990	18960	61
264	20240604	150400	362987230	19020	19020	19020	19020	1
265	20240604	150300	362968210	19030	18990	19030	18990	36
266	20240604	150200	362284370	18990	18990	18990	18960	221
267	20240604	150100	358089700	18990	19060	19060	18990	2027
268	20240604	150000	319560380	19090	19100	19100	19090	111
269	20240604	145900	317441160	19100	19090	19190	19090	1044
270	20240604	145800	297500240	19090	19090	19090	19090	127
271	20240604	145700	295075810	19090	19090	19090	19090	300
272	20240604	145600	289348810	19090	19090	19090	19090	0
273	20240604	145500	289348810	19090	19090	19090	19090	0
274	20240604	145400	289348810	19090	19090	19090	19090	0
275	20240604	145300	289348810	19090	19070	19090	19070	73
276	20240604	145200	287956050	19070	19070	19070	19070	50
277	20240604	145100	287002550	19080	19070	19080	19070	43
278	20240604	145000	286182530	19080	19080	19080	19080	0
279	20240604	144900	286182530	19080	19080	19080	19080	0
280	20240604	144800	286182530	19080	19080	19080	19080	5
281	20240604	144700	286087130	19080	19080	19080	19070	38
282	20240604	144600	285362450	19070	19080	19080	19070	101
283	20240604	144500	283436370	19070	19080	19080	19070	41
284	20240604	144400	282654180	19080	19080	19080	19080	0
285	20240604	144300	282654180	19080	19080	19080	19080	55
286	20240604	144200	281604780	19080	19080	19080	19080	123
287	20240604	144100	279257940	19080	19080	19080	19080	97
288	20240604	144000	277407180	19080	19080	19080	19080	0
289	20240604	143900	277407180	19080	19090	19090	19080	253
290	20240604	143800	272577730	19090	19090	19090	19090	100
291	20240604	143700	270668730	19100	19100	19100	19100	0
292	20240604	143600	270668730	19100	19110	19110	19100	31
293	20240604	143500	270076600	19090	19090	19090	19090	10
294	20240604	143400	269885700	19090	19090	19090	19090	32
295	20240604	143300	269274820	19100	19100	19100	19100	0
296	20240604	143200	269274820	19100	19100	19100	19100	22
297	20240604	143100	268854620	19100	19180	19180	19100	22
298	20240604	143000	268433460	19180	19110	19180	19100	15
299	20240604	142900	268146230	19100	19100	19100	19100	0
300	20240604	142800	268146230	19100	19100	19100	19100	0
301	20240604	142700	268146230	19100	19110	19110	19100	23
302	20240604	142600	267706920	19090	19090	19090	19090	0
303	20240604	142500	267706920	19090	19090	19090	19090	20
304	20240604	142400	267325120	19090	19090	19090	19090	46
305	20240604	142300	266446980	19100	19200	19200	19090	16
306	20240604	142200	266141310	19100	19100	19100	19100	11
307	20240604	142100	265931210	19120	19120	19120	19120	0
308	20240604	142000	265931210	19120	19120	19120	19120	6
309	20240604	141900	265816490	19120	19120	19120	19120	2
310	20240604	141800	265778250	19100	19100	19100	19100	0
311	20240604	141700	265778250	19100	19110	19110	19100	527
312	20240604	141600	255708720	19110	19110	19110	19110	38
313	20240604	141500	254982540	19120	19120	19120	19120	0
314	20240604	141400	254982540	19120	19120	19120	19120	8
315	20240604	141300	254829580	19120	19120	19120	19120	0
316	20240604	141200	254829580	19120	19130	19130	19120	30
317	20240604	141100	254255740	19130	19130	19130	19130	1
318	20240604	141000	254236610	19120	19120	19120	19120	45
319	20240604	140900	253376210	19130	19130	19130	19130	23
320	20240604	140800	252936220	19120	19150	19150	19120	55
321	20240604	140700	251883850	19150	19150	19150	19150	12
322	20240604	140600	251654050	19150	19150	19150	19150	12
323	20240604	140500	251424250	19150	19150	19150	19150	93
324	20240604	140400	249643300	19160	19160	19160	19160	0
325	20240604	140300	249643300	19160	19160	19160	19160	1
326	20240604	140200	249624140	19160	19160	19160	19160	17
327	20240604	140100	249298420	19160	19160	19160	19160	47
328	20240604	140000	248397900	19150	19150	19150	19150	0
329	20240604	135900	248397900	19150	19150	19150	19150	0
330	20240604	135800	248397900	19150	19150	19150	19150	38
331	20240604	135700	247670200	19150	19150	19150	19150	0
332	20240604	135600	247670200	19150	19150	19150	19150	0
333	20240604	135500	247670200	19150	19150	19150	19150	13
334	20240604	135400	247421250	19150	19150	19150	19150	0
335	20240604	135300	247421250	19150	19150	19150	19150	57
336	20240604	135200	246329700	19150	19150	19150	19150	0
337	20240604	135100	246329700	19150	19150	19150	19150	0
338	20240604	135000	246329700	19150	19150	19150	19150	12
339	20240604	134900	246099900	19150	19150	19150	19150	36
340	20240604	134800	245410500	19160	19160	19160	19160	0
341	20240604	134700	245410500	19160	19160	19160	19160	0
342	20240604	134600	245410500	19160	19170	19170	19160	12
343	20240604	134500	245180570	19210	19210	19210	19210	0
344	20240604	134400	245180570	19210	19210	19210	19210	1
345	20240604	134300	245161360	19150	19150	19150	19150	0
346	20240604	134200	245161360	19150	19150	19150	19150	40
347	20240604	134100	244395360	19160	19160	19160	19160	0
348	20240604	134000	244395360	19160	19160	19160	19160	0
349	20240604	133900	244395360	19160	19160	19160	19160	0
350	20240604	133800	244395360	19160	19170	19170	19160	30
351	20240604	133700	243820540	19160	19160	19160	19160	0
352	20240604	133600	243820540	19160	19160	19160	19160	0
353	20240604	133500	243820540	19160	19160	19160	19160	0
354	20240604	133400	243820540	19160	19160	19160	19160	0
355	20240604	133300	243820540	19160	19160	19160	19160	34
356	20240604	133200	243169100	19160	19160	19160	19160	12
357	20240604	133100	242939180	19230	19230	19230	19230	2
358	20240604	133000	242900720	19150	19150	19160	19150	21
359	20240604	132900	242498450	19230	19150	19230	19150	207
360	20240604	132800	238526400	19150	19160	19160	19150	200
361	20240604	132700	234696180	19230	19230	19230	19230	4
362	20240604	132600	234619260	19230	19230	19230	19230	21
363	20240604	132500	234215430	19230	19230	19230	19230	2
364	20240604	132400	234176970	19230	19230	19230	19230	0
365	20240604	132300	234176970	19230	19230	19230	19230	0
366	20240604	132200	234176970	19230	19230	19230	19230	0
367	20240604	132100	234176970	19230	19230	19230	19230	1
368	20240604	132000	234157740	19160	19160	19160	19160	5
369	20240604	131900	234061940	19140	19220	19220	19140	569
370	20240604	131800	223130400	19140	19140	19140	19140	0
371	20240604	131700	223130400	19140	19150	19150	19140	42
372	20240604	131600	222326400	19150	19150	19150	19150	0
373	20240604	131500	222326400	19150	19150	19150	19150	0
374	20240604	131400	222326400	19150	19140	19150	19140	24
375	20240604	131300	221866920	19140	19140	19140	19140	2
376	20240604	131200	221828640	19130	19130	19130	19130	0
377	20240604	131100	221828640	19130	19130	19130	19130	39
378	20240604	131000	221082570	19220	19220	19220	19220	1
379	20240604	130900	221063350	19220	19220	19220	19130	26
380	20240604	130800	220565430	19220	19220	19220	19220	55
381	20240604	130700	219508330	19220	19220	19220	19220	0
382	20240604	130600	219508330	19220	19220	19220	19220	0
383	20240604	130500	219508330	19220	19220	19220	19220	1
384	20240604	130400	219489110	19220	19220	19220	19220	1
385	20240604	130300	219469890	19140	19150	19150	19130	79
386	20240604	130200	217958100	19220	19220	19220	19220	2
387	20240604	130100	217919660	19130	19130	19130	19130	100
388	20240604	130000	216006660	19220	19220	19220	19220	50
389	20240604	125900	215045660	19220	19220	19220	19220	0
390	20240604	125800	215045660	19220	19220	19220	19220	1
391	20240604	125700	215026440	19130	19130	19130	19130	0
392	20240604	125600	215026440	19130	19130	19130	19130	0
393	20240604	125500	215026440	19130	19130	19130	19130	0
394	20240604	125400	215026440	19130	19130	19130	19130	46
395	20240604	125300	214146460	19130	19130	19130	19130	53
396	20240604	125200	213132570	19130	19170	19170	19130	72
397	20240604	125100	211754570	19170	19170	19170	19170	0
398	20240604	125000	211754570	19170	19170	19170	19170	0
399	20240604	124900	211754570	19170	19170	19170	19170	26
400	20240604	124800	211256150	19170	19170	19170	19170	0
401	20240604	124700	211256150	19170	19170	19170	19170	0
402	20240604	124600	211256150	19170	19170	19170	19170	0
403	20240604	124500	211256150	19170	19170	19170	19170	0
404	20240604	124400	211256150	19170	19170	19170	19170	100
405	20240604	124300	209339150	19170	19170	19170	19170	136
406	20240604	124200	206732030	19210	19210	19210	19210	0
407	20240604	124100	206732030	19210	19210	19210	19210	0
408	20240604	124000	206732030	19210	19210	19210	19210	0
409	20240604	123900	206732030	19210	19210	19210	19210	0
410	20240604	123800	206732030	19210	19210	19210	19210	5
411	20240604	123700	206635980	19210	19210	19210	19210	50
412	20240604	123600	205675480	19210	19110	19210	19110	94
413	20240604	123500	203874020	19130	19120	19130	19120	19
414	20240604	123400	203510620	19110	19110	19110	19110	0
415	20240604	123300	203510620	19110	19110	19110	19110	0
416	20240604	123200	203510620	19110	19110	19110	19110	0
417	20240604	123100	203510620	19110	19110	19110	19110	0
418	20240604	123000	203510620	19110	19110	19110	19110	104
419	20240604	122900	201523180	19120	19120	19120	19120	0
420	20240604	122800	201523180	19120	19120	19120	19120	36
421	20240604	122700	200834860	19130	19130	19130	19130	0
422	20240604	122600	200834860	19130	19130	19130	19130	70
423	20240604	122500	199495760	19130	19220	19220	19130	5
424	20240604	122400	199400020	19220	19140	19220	19140	13
425	20240604	122300	199151120	19130	19130	19130	19130	24
426	20240604	122200	198692000	19120	19120	19120	19120	12
427	20240604	122100	198462560	19130	19130	19130	19130	1
428	20240604	122000	198443430	19130	19130	19130	19130	2
429	20240604	121900	198405170	19130	19130	19130	19130	0
430	20240604	121800	198405170	19130	19220	19220	19130	23
431	20240604	121700	197964880	19140	19140	19140	19140	0
432	20240604	121600	197964880	19140	19140	19140	19140	0
433	20240604	121500	197964880	19140	19120	19220	19120	545
434	20240604	121400	187518220	19220	19220	19220	19220	0
435	20240604	121300	187518220	19220	19220	19220	19220	2
436	20240604	121200	187479780	19120	19130	19130	19120	170
437	20240604	121100	184229370	19220	19220	19220	19220	0
438	20240604	121000	184229370	19220	19220	19220	19220	0
439	20240604	120900	184229370	19220	19190	19220	19190	110
440	20240604	120800	182117480	19180	19170	19180	19170	67
441	20240604	120700	180832920	19120	19120	19120	19120	5
442	20240604	120600	180737320	19090	19090	19090	19090	0
443	20240604	120500	180737320	19090	19090	19090	19090	0
444	20240604	120400	180737320	19090	19090	19090	19090	0
445	20240604	120300	180737320	19090	19090	19090	19090	0
446	20240604	120200	180737320	19090	19090	19090	19090	0
447	20240604	120100	180737320	19090	19110	19110	19090	100
448	20240604	120000	178828120	19110	19100	19110	19100	59
449	20240604	115900	177700820	19100	19100	19100	19100	0
450	20240604	115800	177700820	19100	19100	19100	19100	0
451	20240604	115700	177700820	19100	19100	19100	19100	0
452	20240604	115600	177700820	19100	19090	19100	19090	38
453	20240604	115500	176975280	19090	19090	19100	19090	101
454	20240604	115400	175047090	19090	19090	19090	19090	0
455	20240604	115300	175047090	19090	19090	19090	19090	1
456	20240604	115200	175028000	19090	19090	19090	19090	0
457	20240604	115100	175028000	19090	19090	19090	19090	22
458	20240604	115000	174608020	19180	19180	19180	19180	0
459	20240604	114900	174608020	19180	19180	19180	19180	0
460	20240604	114800	174608020	19180	19180	19180	19180	63
461	20240604	114700	173399680	19180	19180	19180	19180	0
462	20240604	114600	173399680	19180	19180	19180	19180	0
463	20240604	114500	173399680	19180	19180	19180	19180	0
464	20240604	114400	173399680	19180	19180	19180	19180	0
465	20240604	114300	173399680	19180	19180	19180	19180	0
466	20240604	114200	173399680	19180	19180	19180	19180	100
467	20240604	114100	171481680	19160	19160	19160	19160	0
468	20240604	114000	171481680	19160	19160	19160	19160	0
469	20240604	113900	171481680	19160	19160	19160	19160	0
470	20240604	113800	171481680	19160	19160	19160	19160	0
471	20240604	113700	171481680	19160	19160	19160	19160	0
472	20240604	113600	171481680	19160	19160	19160	19160	5
473	20240604	113500	171385880	19160	19080	19160	19080	131
474	20240604	113400	168878400	19150	19080	19150	19080	39
475	20240604	113300	168133300	19070	19070	19070	19070	0
476	20240604	113200	168133300	19070	19070	19070	19070	0
477	20240604	113100	168133300	19070	19070	19070	19070	0
478	20240604	113000	168133300	19070	19070	19070	19070	0
479	20240604	112900	168133300	19070	19070	19070	19070	20
480	20240604	112800	167751900	19080	19080	19080	19080	0
481	20240604	112700	167751900	19080	19080	19080	19080	40
482	20240604	112600	166988700	19070	19080	19080	19070	57
483	20240604	112500	165901610	19080	19080	19080	19080	0
484	20240604	112400	165901610	19080	19080	19080	19080	0
485	20240604	112300	165901610	19080	19080	19080	19080	0
486	20240604	112200	165901610	19080	19080	19080	19080	0
487	20240604	112100	165901610	19080	19080	19080	19080	0
488	20240604	112000	165901610	19080	19090	19090	19080	32
489	20240604	111900	165291040	19070	19070	19070	19070	0
490	20240604	111800	165291040	19070	19070	19070	19070	0
491	20240604	111700	165291040	19070	19070	19070	19070	0
492	20240604	111600	165291040	19070	19080	19080	19070	60
493	20240604	111500	164146670	19080	19090	19090	19080	11
494	20240604	111400	163936780	19080	19070	19080	19070	44
495	20240604	111300	163097650	19080	19080	19080	19080	8
496	20240604	111200	162945010	19080	19080	19080	19080	6
497	20240604	111100	162830530	19070	19070	19070	19070	0
498	20240604	111000	162830530	19070	19070	19070	19070	315
499	20240604	110900	156823480	19080	19080	19080	19080	25
500	20240604	110800	156346480	19080	19080	19080	19080	171
501	20240604	110700	153083800	19090	19090	19090	19090	7
502	20240604	110600	152950170	19080	19080	19080	19080	0
503	20240604	110500	152950170	19080	19080	19080	19080	418
504	20240604	110400	144974730	19090	19090	19090	19090	0
505	20240604	110300	144974730	19090	19100	19100	19090	129
506	20240604	110200	142511590	19100	19100	19100	19100	0
507	20240604	110100	142511590	19100	19100	19100	19100	16
508	20240604	110000	142205990	19110	19110	19110	19110	86
509	20240604	105900	140562530	19120	19140	19140	19120	3
510	20240604	105800	140505140	19160	19160	19160	19160	0
511	20240604	105700	140505140	19160	19160	19160	19160	0
512	20240604	105600	140505140	19160	19160	19160	19160	9
513	20240604	105500	140332700	19120	19120	19120	19120	1
514	20240604	105400	140313580	19120	19120	19120	19120	263
515	20240604	105300	135285020	19120	19120	19120	19120	0
516	20240604	105200	135285020	19120	19120	19120	19120	0
517	20240604	105100	135285020	19120	19120	19120	19120	20
518	20240604	105000	134902620	19150	19150	19150	19150	6
519	20240604	104900	134787720	19160	19160	19160	19160	85
520	20240604	104800	133159120	19150	19170	19170	19150	18
521	20240604	104700	132814220	19170	19170	19170	19170	1
522	20240604	104600	132795050	19150	19170	19170	19150	177
523	20240604	104500	129404040	19170	19170	19170	19170	0
524	20240604	104400	129404040	19170	19170	19170	19170	8
525	20240604	104300	129250680	19180	19200	19200	19180	49
526	20240604	104200	128310830	19180	19180	19180	19180	0
527	20240604	104100	128310830	19180	19180	19180	19180	0
528	20240604	104000	128310830	19180	19180	19180	19180	0
529	20240604	103900	128310830	19180	19240	19240	19180	46
530	20240604	103800	127427580	19180	19180	19180	19180	0
531	20240604	103700	127427580	19180	19180	19180	19180	0
532	20240604	103600	127427580	19180	19180	19180	19180	92
533	20240604	103500	125663020	19190	19190	19190	19190	40
534	20240604	103400	124895420	19250	19250	19250	19250	1
535	20240604	103300	124876170	19190	19200	19200	19190	122
536	20240604	103200	122533970	19200	19200	19200	19200	0
537	20240604	103100	122533970	19200	19200	19200	19200	26
538	20240604	103000	122034770	19200	19200	19200	19200	0
539	20240604	102900	122034770	19200	19200	19200	19200	0
540	20240604	102800	122034770	19200	19200	19200	19200	0
541	20240604	102700	122034770	19200	19200	19200	19200	75
542	20240604	102600	120594770	19200	19200	19200	19200	0
543	20240604	102500	120594770	19200	19200	19200	19200	100
544	20240604	102400	118674770	19200	19200	19200	19200	31
545	20240604	102300	118079570	19210	19210	19210	19210	6
546	20240604	102200	117964310	19220	19220	19220	19220	0
547	20240604	102100	117964310	19220	19220	19220	19220	0
548	20240604	102000	117964310	19220	19220	19220	19220	0
549	20240604	101900	117964310	19220	19220	19220	19220	45
550	20240604	101800	117099410	19220	19220	19220	19220	45
551	20240604	101700	116234510	19230	19230	19230	19230	6
552	20240604	101600	116119130	19250	19250	19250	19250	16
553	20240604	101500	115811130	19250	19250	19250	19250	1
554	20240604	101400	115791880	19260	19260	19260	19260	1
555	20240604	101300	115772620	19210	19210	19210	19210	0
556	20240604	101200	115772620	19210	19210	19210	19210	44
557	20240604	101100	114927380	19270	19270	19270	19270	3
558	20240604	101000	114869570	19270	19270	19270	19270	0
559	20240604	100900	114869570	19270	19270	19270	19270	11
560	20240604	100800	114657600	19300	19300	19300	19300	1
561	20240604	100700	114638300	19270	19270	19270	19270	45
562	20240604	100600	113771150	19270	19270	19270	19270	10
563	20240604	100500	113578450	19300	19300	19300	19300	0
564	20240604	100400	113578450	19300	19300	19300	19300	0
565	20240604	100300	113578450	19300	19260	19300	19260	101
566	20240604	100200	111633150	19250	19260	19260	19250	10
567	20240604	100100	111440640	19300	19300	19300	19300	0
568	20240604	100000	111440640	19300	19330	19330	19300	7
569	20240604	095900	111305390	19250	19250	19250	19250	0
570	20240604	095800	111305390	19250	19270	19270	19250	52
571	20240604	095700	110304170	19270	19290	19290	19270	3
572	20240604	095600	110246320	19290	19300	19300	19290	46
573	20240604	095500	109358930	19330	19330	19330	19330	13
574	20240604	095400	109107640	19340	19300	19340	19300	42
575	20240604	095300	108295760	19340	19340	19340	19340	5
576	20240604	095200	108199060	19340	19300	19340	19300	33
577	20240604	095100	107561280	19300	19370	19370	19300	37
578	20240604	095000	106847050	19280	19280	19280	19280	11
579	20240604	094900	106634970	19280	19280	19280	19280	5
580	20240604	094800	106538570	19280	19280	19280	19280	1
581	20240604	094700	106519290	19270	19270	19270	19270	0
582	20240604	094600	106519290	19270	19270	19270	19270	1
583	20240604	094500	106500020	19270	19270	19270	19270	0
584	20240604	094400	106500020	19270	19270	19270	19270	1
585	20240604	094300	106480750	19250	19250	19250	19250	30
586	20240604	094200	105903250	19250	19400	19400	19250	705
587	20240604	094100	92234700	19400	19260	19400	19260	836
588	20240604	094000	76113960	19260	19260	19260	19260	10
589	20240604	093900	75921360	19260	19260	19260	19260	27
590	20240604	093800	75401340	19260	19220	19270	19220	200
591	20240604	093700	71553510	19220	19160	19220	19160	178
592	20240604	093600	68138890	19150	19150	19150	19150	0
593	20240604	093500	68138890	19150	19150	19150	19150	47
594	20240604	093400	67238840	19150	19150	19150	19150	1
595	20240604	093300	67219690	19080	19080	19080	19080	40
596	20240604	093200	66456490	19080	19080	19080	19080	0
597	20240604	093100	66456490	19080	19080	19080	19080	24
598	20240604	093000	65998570	19150	19150	19150	19150	0
599	20240604	092900	65998570	19150	19060	19150	19060	113
600	20240604	092800	63844580	19060	19060	19060	19060	43
601	20240604	092700	63025000	19060	19050	19060	19050	42
602	20240604	092600	62224780	19050	19070	19070	19050	34
603	20240604	092500	61577050	19030	19030	19030	19030	0
604	20240604	092400	61577050	19030	19160	19160	19030	32
605	20240604	092300	60966790	19170	19170	19170	19170	10
606	20240604	092200	60775090	19160	19160	19160	19160	57
607	20240604	092100	59682970	19170	19130	19170	19130	25
608	20240604	092000	59203990	19130	19130	19130	19130	11
609	20240604	091900	58993560	19000	19020	19020	19000	210
610	20240604	091800	55001800	19000	19030	19030	19000	200
611	20240604	091700	51200300	19040	19190	19190	19000	450
612	20240604	091600	42630480	19190	19220	19220	19190	283
613	20240604	091500	37194180	19300	19300	19300	19300	5
614	20240604	091400	37097680	19300	19300	19300	19300	16
615	20240604	091300	36788880	19300	19300	19300	19300	4
616	20240604	091200	36711680	19300	19200	19300	19200	875
617	20240604	091100	19891050	19200	19200	19200	19200	8
618	20240604	091000	19737450	19200	19200	19200	19200	57
619	20240604	090900	18643050	19210	19200	19210	19200	142
620	20240604	090800	15915650	19200	19200	19200	19200	250
621	20240604	090700	11115650	19200	19200	19200	19200	163
622	20240604	090600	7986050	19190	19190	19190	19190	0
623	20240604	090500	7986050	19190	19190	19190	19190	61
624	20240604	090400	6815460	19190	19190	19190	19190	43
625	20240604	090300	5990290	19200	19190	19200	19190	225
626	20240604	090200	1670400	19200	19200	19200	19200	0
627	20240604	090100	1670400	19200	19200	19200	19200	17
628	20240604	090000	1344000	19200	19200	19200	19200	70