KissMeData/280360/min/candle-20240605.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240605	210400	5513663300	158900	158900	158900	158900	516
3	20240605	210300	5513663300	158900	158900	158900	158900	0
4	20240605	210200	5513663300	158900	158900	158900	158900	0
5	20240605	210100	5513663300	158900	158900	158900	158900	0
6	20240605	210000	5513663300	158900	158900	158900	158900	0
7	20240605	205900	5513663300	158900	158900	158900	158900	0
8	20240605	205800	5513663300	158900	158900	158900	158900	0
9	20240605	205700	5513663300	158900	158900	158900	158900	0
10	20240605	205600	5513663300	158900	158900	158900	158900	0
11	20240605	205500	5513663300	158900	158900	158900	158900	0
12	20240605	205400	5513663300	158900	158900	158900	158900	0
13	20240605	205300	5513663300	158900	158900	158900	158900	0
14	20240605	205200	5513663300	158900	158900	158900	158900	0
15	20240605	205100	5513663300	158900	158900	158900	158900	0
16	20240605	205000	5513663300	158900	158900	158900	158900	0
17	20240605	204900	5513663300	158900	158900	158900	158900	0
18	20240605	204800	5513663300	158900	158900	158900	158900	0
19	20240605	204700	5513663300	158900	158900	158900	158900	0
20	20240605	204600	5513663300	158900	158900	158900	158900	0
21	20240605	204500	5513663300	158900	158900	158900	158900	0
22	20240605	204400	5513663300	158900	158900	158900	158900	0
23	20240605	204300	5513663300	158900	158900	158900	158900	0
24	20240605	204200	5513663300	158900	158900	158900	158900	0
25	20240605	204100	5513663300	158900	158900	158900	158900	0
26	20240605	204000	5513663300	158900	158900	158900	158900	0
27	20240605	203900	5513663300	158900	158900	158900	158900	0
28	20240605	203800	5513663300	158900	158900	158900	158900	0
29	20240605	203700	5513663300	158900	158900	158900	158900	0
30	20240605	203600	5513663300	158900	158900	158900	158900	0
31	20240605	203500	5513663300	158900	158900	158900	158900	0
32	20240605	203400	5513663300	158900	158900	158900	158900	516
33	20240605	203300	5513663300	158900	158900	158900	158900	0
34	20240605	203200	5513663300	158900	158900	158900	158900	0
35	20240605	203100	5513663300	158900	158900	158900	158900	0
36	20240605	203000	5513663300	158900	158900	158900	158900	0
37	20240605	202900	5513663300	158900	158900	158900	158900	0
38	20240605	202800	5513663300	158900	158900	158900	158900	0
39	20240605	202700	5513663300	158900	158900	158900	158900	0
40	20240605	202600	5513663300	158900	158900	158900	158900	0
41	20240605	202500	5513663300	158900	158900	158900	158900	0
42	20240605	202400	5513663300	158900	158900	158900	158900	0
43	20240605	202300	5513663300	158900	158900	158900	158900	0
44	20240605	202200	5513663300	158900	158900	158900	158900	0
45	20240605	202100	5513663300	158900	158900	158900	158900	0
46	20240605	202000	5513663300	158900	158900	158900	158900	0
47	20240605	201900	5513663300	158900	158900	158900	158900	0
48	20240605	201800	5513663300	158900	158900	158900	158900	0
49	20240605	201700	5513663300	158900	158900	158900	158900	0
50	20240605	201600	5513663300	158900	158900	158900	158900	0
51	20240605	201500	5513663300	158900	158900	158900	158900	0
52	20240605	201400	5513663300	158900	158900	158900	158900	0
53	20240605	201300	5513663300	158900	158900	158900	158900	0
54	20240605	201200	5513663300	158900	158900	158900	158900	0
55	20240605	201100	5513663300	158900	158900	158900	158900	0
56	20240605	201000	5513663300	158900	158900	158900	158900	0
57	20240605	200900	5513663300	158900	158900	158900	158900	0
58	20240605	200800	5513663300	158900	158900	158900	158900	0
59	20240605	200700	5513663300	158900	158900	158900	158900	0
60	20240605	200600	5513663300	158900	158900	158900	158900	0
61	20240605	200500	5513663300	158900	158900	158900	158900	0
62	20240605	200400	5513663300	158900	158900	158900	158900	516
63	20240605	200300	5513663300	158900	158900	158900	158900	0
64	20240605	200200	5513663300	158900	158900	158900	158900	0
65	20240605	200100	5513663300	158900	158900	158900	158900	0
66	20240605	200000	5513663300	158900	158900	158900	158900	0
67	20240605	195900	5513663300	158900	158900	158900	158900	0
68	20240605	195800	5513663300	158900	158900	158900	158900	0
69	20240605	195700	5513663300	158900	158900	158900	158900	0
70	20240605	195600	5513663300	158900	158900	158900	158900	0
71	20240605	195500	5513663300	158900	158900	158900	158900	0
72	20240605	195400	5513663300	158900	158900	158900	158900	0
73	20240605	195300	5513663300	158900	158900	158900	158900	0
74	20240605	195200	5513663300	158900	158900	158900	158900	0
75	20240605	195100	5513663300	158900	158900	158900	158900	0
76	20240605	195000	5513663300	158900	158900	158900	158900	0
77	20240605	194900	5513663300	158900	158900	158900	158900	0
78	20240605	194800	5513663300	158900	158900	158900	158900	0
79	20240605	194700	5513663300	158900	158900	158900	158900	0
80	20240605	194600	5513663300	158900	158900	158900	158900	0
81	20240605	194500	5513663300	158900	158900	158900	158900	0
82	20240605	194400	5513663300	158900	158900	158900	158900	0
83	20240605	194300	5513663300	158900	158900	158900	158900	0
84	20240605	194200	5513663300	158900	158900	158900	158900	0
85	20240605	194100	5513663300	158900	158900	158900	158900	0
86	20240605	194000	5513663300	158900	158900	158900	158900	0
87	20240605	193900	5513663300	158900	158900	158900	158900	0
88	20240605	193800	5513663300	158900	158900	158900	158900	0
89	20240605	193700	5513663300	158900	158900	158900	158900	0
90	20240605	193600	5513663300	158900	158900	158900	158900	0
91	20240605	193500	5513663300	158900	158900	158900	158900	0
92	20240605	193400	5513663300	158900	158900	158900	158900	516
93	20240605	193300	5513663300	158900	158900	158900	158900	0
94	20240605	193200	5513663300	158900	158900	158900	158900	0
95	20240605	193100	5513663300	158900	158900	158900	158900	0
96	20240605	193000	5513663300	158900	158900	158900	158900	0
97	20240605	192900	5513663300	158900	158900	158900	158900	0
98	20240605	192800	5513663300	158900	158900	158900	158900	0
99	20240605	192700	5513663300	158900	158900	158900	158900	0
100	20240605	192600	5513663300	158900	158900	158900	158900	0
101	20240605	192500	5513663300	158900	158900	158900	158900	0
102	20240605	192400	5513663300	158900	158900	158900	158900	0
103	20240605	192300	5513663300	158900	158900	158900	158900	0
104	20240605	192200	5513663300	158900	158900	158900	158900	0
105	20240605	192100	5513663300	158900	158900	158900	158900	0
106	20240605	192000	5513663300	158900	158900	158900	158900	0
107	20240605	191900	5513663300	158900	158900	158900	158900	0
108	20240605	191800	5513663300	158900	158900	158900	158900	0
109	20240605	191700	5513663300	158900	158900	158900	158900	0
110	20240605	191600	5513663300	158900	158900	158900	158900	0
111	20240605	191500	5513663300	158900	158900	158900	158900	0
112	20240605	191400	5513663300	158900	158900	158900	158900	0
113	20240605	191300	5513663300	158900	158900	158900	158900	0
114	20240605	191200	5513663300	158900	158900	158900	158900	0
115	20240605	191100	5513663300	158900	158900	158900	158900	0
116	20240605	191000	5513663300	158900	158900	158900	158900	0
117	20240605	190900	5513663300	158900	158900	158900	158900	0
118	20240605	190800	5513663300	158900	158900	158900	158900	0
119	20240605	190700	5513663300	158900	158900	158900	158900	0
120	20240605	190600	5513663300	158900	158900	158900	158900	0
121	20240605	190500	5513663300	158900	158900	158900	158900	0
122	20240605	190400	5513663300	158900	158900	158900	158900	516
123	20240605	190300	5513663300	158900	158900	158900	158900	0
124	20240605	190200	5513663300	158900	158900	158900	158900	0
125	20240605	190100	5513663300	158900	158900	158900	158900	0
126	20240605	190000	5513663300	158900	158900	158900	158900	0
127	20240605	185900	5513663300	158900	158900	158900	158900	0
128	20240605	185800	5513663300	158900	158900	158900	158900	0
129	20240605	185700	5513663300	158900	158900	158900	158900	0
130	20240605	185600	5513663300	158900	158900	158900	158900	0
131	20240605	185500	5513663300	158900	158900	158900	158900	0
132	20240605	185400	5513663300	158900	158900	158900	158900	0
133	20240605	185300	5513663300	158900	158900	158900	158900	0
134	20240605	185200	5513663300	158900	158900	158900	158900	0
135	20240605	185100	5513663300	158900	158900	158900	158900	0
136	20240605	185000	5513663300	158900	158900	158900	158900	0
137	20240605	184900	5513663300	158900	158900	158900	158900	0
138	20240605	184800	5513663300	158900	158900	158900	158900	0
139	20240605	184700	5513663300	158900	158900	158900	158900	0
140	20240605	184600	5513663300	158900	158900	158900	158900	0
141	20240605	184500	5513663300	158900	158900	158900	158900	0
142	20240605	184400	5513663300	158900	158900	158900	158900	0
143	20240605	184300	5513663300	158900	158900	158900	158900	0
144	20240605	184200	5513663300	158900	158900	158900	158900	0
145	20240605	184100	5513663300	158900	158900	158900	158900	0
146	20240605	184000	5513663300	158900	158900	158900	158900	0
147	20240605	183900	5513663300	158900	158900	158900	158900	0
148	20240605	183800	5513663300	158900	158900	158900	158900	0
149	20240605	183700	5513663300	158900	158900	158900	158900	0
150	20240605	183600	5513663300	158900	158900	158900	158900	0
151	20240605	183500	5513663300	158900	158900	158900	158900	0
152	20240605	183400	5513663300	158900	158900	158900	158900	516
153	20240605	183300	5513663300	158900	158900	158900	158900	0
154	20240605	183200	5513663300	158900	158900	158900	158900	0
155	20240605	183100	5513663300	158900	158900	158900	158900	0
156	20240605	183000	5513663300	158900	158900	158900	158900	0
157	20240605	182900	5513663300	158900	158900	158900	158900	0
158	20240605	182800	5513663300	158900	158900	158900	158900	0
159	20240605	182700	5513663300	158900	158900	158900	158900	0
160	20240605	182600	5513663300	158900	158900	158900	158900	0
161	20240605	182500	5513663300	158900	158900	158900	158900	0
162	20240605	182400	5513663300	158900	158900	158900	158900	0
163	20240605	182300	5513663300	158900	158900	158900	158900	0
164	20240605	182200	5513663300	158900	158900	158900	158900	0
165	20240605	182100	5513663300	158900	158900	158900	158900	0
166	20240605	182000	5513663300	158900	158900	158900	158900	0
167	20240605	181900	5513663300	158900	158900	158900	158900	0
168	20240605	181800	5513663300	158900	158900	158900	158900	0
169	20240605	181700	5513663300	158900	158900	158900	158900	0
170	20240605	181600	5513663300	158900	158900	158900	158900	0
171	20240605	181500	5513663300	158900	158900	158900	158900	0
172	20240605	181400	5513663300	158900	158900	158900	158900	0
173	20240605	181300	5513663300	158900	158900	158900	158900	0
174	20240605	181200	5513663300	158900	158900	158900	158900	0
175	20240605	181100	5513663300	158900	158900	158900	158900	0
176	20240605	181000	5513663300	158900	158900	158900	158900	0
177	20240605	180900	5513663300	158900	158900	158900	158900	0
178	20240605	180800	5513663300	158900	158900	158900	158900	0
179	20240605	180700	5513663300	158900	158900	158900	158900	0
180	20240605	180600	5513663300	158900	158900	158900	158900	0
181	20240605	180500	5513663300	158900	158900	158900	158900	0
182	20240605	180400	5513663300	158900	158900	158900	158900	516
183	20240605	180300	5513663300	158900	158900	158900	158900	0
184	20240605	180200	5513663300	158900	158900	158900	158900	0
185	20240605	180100	5513663300	158900	158900	158900	158900	0
186	20240605	180000	5513663300	158900	158900	158900	158900	0
187	20240605	175900	5513663300	158900	158900	158900	158900	0
188	20240605	175800	5513663300	158900	158900	158900	158900	0
189	20240605	175700	5513663300	158900	158900	158900	158900	0
190	20240605	175600	5513663300	158900	158900	158900	158900	0
191	20240605	175500	5513663300	158900	158900	158900	158900	0
192	20240605	175400	5513663300	158900	158900	158900	158900	0
193	20240605	175300	5513663300	158900	158900	158900	158900	0
194	20240605	175200	5513663300	158900	158900	158900	158900	0
195	20240605	175100	5513663300	158900	158900	158900	158900	0
196	20240605	175000	5513663300	158900	158900	158900	158900	0
197	20240605	174900	5513663300	158900	158900	158900	158900	0
198	20240605	174800	5513663300	158900	158900	158900	158900	0
199	20240605	174700	5513663300	158900	158900	158900	158900	0
200	20240605	174600	5513663300	158900	158900	158900	158900	0
201	20240605	174500	5513663300	158900	158900	158900	158900	0
202	20240605	174400	5513663300	158900	158900	158900	158900	0
203	20240605	174300	5513663300	158900	158900	158900	158900	0
204	20240605	174200	5513663300	158900	158900	158900	158900	0
205	20240605	174100	5513663300	158900	158900	158900	158900	0
206	20240605	174000	5513663300	158900	158900	158900	158900	0
207	20240605	173900	5513663300	158900	158900	158900	158900	0
208	20240605	173800	5513663300	158900	158900	158900	158900	0
209	20240605	173700	5513663300	158900	158900	158900	158900	0
210	20240605	173600	5513663300	158900	158900	158900	158900	0
211	20240605	173500	5513663300	158900	158900	158900	158900	0
212	20240605	173400	5513663300	158900	158900	158900	158900	516
213	20240605	173300	5513663300	158900	158900	158900	158900	0
214	20240605	173200	5513663300	158900	158900	158900	158900	0
215	20240605	173100	5513663300	158900	158900	158900	158900	0
216	20240605	173000	5513663300	158900	158900	158900	158900	0
217	20240605	172900	5513663300	158900	158900	158900	158900	0
218	20240605	172800	5513663300	158900	158900	158900	158900	0
219	20240605	172700	5513663300	158900	158900	158900	158900	0
220	20240605	172600	5513663300	158900	158900	158900	158900	0
221	20240605	172500	5513663300	158900	158900	158900	158900	0
222	20240605	172400	5513663300	158900	158900	158900	158900	0
223	20240605	172300	5513663300	158900	158900	158900	158900	0
224	20240605	172200	5513663300	158900	158900	158900	158900	0
225	20240605	172100	5513663300	158900	158900	158900	158900	0
226	20240605	172000	5513663300	158900	158900	158900	158900	0
227	20240605	171900	5513663300	158900	158900	158900	158900	0
228	20240605	171800	5513663300	158900	158900	158900	158900	0
229	20240605	171700	5513663300	158900	158900	158900	158900	0
230	20240605	171600	5513663300	158900	158900	158900	158900	0
231	20240605	171500	5513663300	158900	158900	158900	158900	0
232	20240605	171400	5513663300	158900	158900	158900	158900	0
233	20240605	171300	5513663300	158900	158900	158900	158900	0
234	20240605	171200	5513663300	158900	158900	158900	158900	0
235	20240605	171100	5513663300	158900	158900	158900	158900	0
236	20240605	171000	5513663300	158900	158900	158900	158900	0
237	20240605	170900	5513663300	158900	158900	158900	158900	0
238	20240605	170800	5513663300	158900	158900	158900	158900	0
239	20240605	170700	5513663300	158900	158900	158900	158900	0
240	20240605	170600	5513663300	158900	158900	158900	158900	0
241	20240605	170500	5513663300	158900	158900	158900	158900	0
242	20240605	170400	5513663300	158900	158900	158900	158900	516
243	20240605	170300	5513663300	158900	158900	158900	158900	0
244	20240605	170200	5513663300	158900	158900	158900	158900	0
245	20240605	170100	5513663300	158900	158900	158900	158900	0
246	20240605	170000	5513663300	158900	158900	158900	158900	0
247	20240605	165900	5513663300	158900	158900	158900	158900	0
248	20240605	165800	5513663300	158900	158900	158900	158900	0
249	20240605	165700	5513663300	158900	158900	158900	158900	0
250	20240605	165600	5513663300	158900	158900	158900	158900	0
251	20240605	165500	5513663300	158900	158900	158900	158900	0
252	20240605	165400	5513663300	158900	158900	158900	158900	0
253	20240605	165300	5513663300	158900	158900	158900	158900	0
254	20240605	165200	5513663300	158900	158900	158900	158900	0
255	20240605	165100	5513663300	158900	158900	158900	158900	0
256	20240605	165000	5513663300	158900	158900	158900	158900	0
257	20240605	164900	5513663300	158900	158900	158900	158900	0
258	20240605	164800	5513663300	158900	158900	158900	158900	0
259	20240605	164700	5513663300	158900	158900	158900	158900	0
260	20240605	164600	5513663300	158900	158900	158900	158900	0
261	20240605	164500	5513663300	158900	158900	158900	158900	0
262	20240605	164400	5513663300	158900	158900	158900	158900	0
263	20240605	164300	5513663300	158900	158900	158900	158900	0
264	20240605	164200	5513663300	158900	158900	158900	158900	0
265	20240605	164100	5513663300	158900	158900	158900	158900	0
266	20240605	164000	5513663300	158900	158900	158900	158900	0
267	20240605	163900	5513663300	158900	158900	158900	158900	0
268	20240605	163800	5513663300	158900	158900	158900	158900	0
269	20240605	163700	5513663300	158900	158900	158900	158900	0
270	20240605	163600	5513663300	158900	158900	158900	158900	0
271	20240605	163500	5513663300	158900	158900	158900	158900	0
272	20240605	163400	5513663300	158900	158900	158900	158900	516
273	20240605	163300	5513663300	158900	158900	158900	158900	0
274	20240605	163200	5513663300	158900	158900	158900	158900	0
275	20240605	163100	5513663300	158900	158900	158900	158900	0
276	20240605	163000	5513663300	158900	158900	158900	158900	0
277	20240605	162900	5513663300	158900	158900	158900	158900	0
278	20240605	162800	5513663300	158900	158900	158900	158900	0
279	20240605	162700	5513663300	158900	158900	158900	158900	0
280	20240605	162600	5513663300	158900	158900	158900	158900	0
281	20240605	162500	5513663300	158900	158900	158900	158900	0
282	20240605	162400	5513663300	158900	158900	158900	158900	0
283	20240605	162300	5513663300	158900	158900	158900	158900	0
284	20240605	162200	5513663300	158900	158900	158900	158900	0
285	20240605	162100	5513663300	158900	158900	158900	158900	0
286	20240605	162000	5513663300	158900	158900	158900	158900	0
287	20240605	161900	5513663300	158900	158900	158900	158900	0
288	20240605	161800	5513663300	158900	158900	158900	158900	0
289	20240605	161700	5513663300	158900	158900	158900	158900	0
290	20240605	161600	5513663300	158900	158900	158900	158900	0
291	20240605	161500	5513663300	158900	158900	158900	158900	0
292	20240605	161400	5513663300	158900	158900	158900	158900	0
293	20240605	161300	5513663300	158900	158900	158900	158900	0
294	20240605	161200	5513663300	158900	158900	158900	158900	0
295	20240605	161100	5513663300	158900	158900	158900	158900	0
296	20240605	161000	5513663300	158900	158900	158900	158900	0
297	20240605	160900	5513663300	158900	158900	158900	158900	0
298	20240605	160800	5513663300	158900	158900	158900	158900	0
299	20240605	160700	5513663300	158900	158900	158900	158900	0
300	20240605	160600	5513663300	158900	158900	158900	158900	0
301	20240605	160500	5513663300	158900	158900	158900	158900	0
302	20240605	160400	5513663300	158900	158900	158900	158900	516
303	20240605	160300	5513663300	158900	158900	158900	158900	0
304	20240605	160200	5513663300	158900	158900	158900	158900	0
305	20240605	160100	5513663300	158900	158900	158900	158900	0
306	20240605	160000	5513663300	158900	158900	158900	158900	0
307	20240605	155900	5513663300	158900	158900	158900	158900	0
308	20240605	155800	5513663300	158900	158900	158900	158900	0
309	20240605	155700	5513663300	158900	158900	158900	158900	0
310	20240605	155600	5513663300	158900	158900	158900	158900	0
311	20240605	155500	5513663300	158900	158900	158900	158900	0
312	20240605	155400	5513663300	158900	158900	158900	158900	0
313	20240605	155300	5513663300	158900	158900	158900	158900	0
314	20240605	155200	5513663300	158900	158900	158900	158900	0
315	20240605	155100	5513663300	158900	158900	158900	158900	0
316	20240605	155000	5513663300	158900	158900	158900	158900	0
317	20240605	154900	5513663300	158900	158900	158900	158900	0
318	20240605	154800	5513663300	158900	158900	158900	158900	0
319	20240605	154700	5513663300	158900	158900	158900	158900	0
320	20240605	154600	5513663300	158900	158900	158900	158900	0
321	20240605	154500	5513663300	158900	158900	158900	158900	0
322	20240605	154400	5513663300	158900	158900	158900	158900	0
323	20240605	154300	5513663300	158900	158900	158900	158900	0
324	20240605	154200	5513663300	158900	158900	158900	158900	0
325	20240605	154100	5513663300	158900	158900	158900	158900	0
326	20240605	154000	5513663300	158900	158900	158900	158900	0
327	20240605	153900	5513663300	158900	158900	158900	158900	0
328	20240605	153800	5513663300	158900	158900	158900	158900	0
329	20240605	153700	5513663300	158900	158900	158900	158900	0
330	20240605	153600	5513663300	158900	158900	158900	158900	0
331	20240605	153500	5513663300	158900	158900	158900	158900	0
332	20240605	153400	5513663300	158900	158900	158900	158900	516
333	20240605	153300	5513663300	158900	158900	158900	158900	0
334	20240605	153200	5513663300	158900	158900	158900	158900	0
335	20240605	153100	5513663300	158900	158900	158900	158900	0
336	20240605	153000	5513663300	158900	158900	158900	158900	516
337	20240605	152900	5431670900	158900	158900	158900	158900	0
338	20240605	152800	5431670900	158900	158900	158900	158900	0
339	20240605	152700	5431670900	158900	158900	158900	158900	0
340	20240605	152600	5431670900	158900	158900	158900	158900	0
341	20240605	152500	5431670900	158900	158900	158900	158900	0
342	20240605	152400	5431670900	158900	158900	158900	158900	0
343	20240605	152300	5431670900	158900	158900	158900	158900	0
344	20240605	152200	5431670900	158900	158900	158900	158900	0
345	20240605	152100	5431670900	158900	158900	158900	158900	0
346	20240605	152000	5431670900	158900	158900	158900	158900	0
347	20240605	151900	5431670900	158900	158900	159000	158900	66
348	20240605	151800	5421182000	158400	158900	158900	158300	14
349	20240605	151700	5418960700	158900	158100	158900	158100	16
350	20240605	151600	5416419200	158400	158400	158400	158000	80
351	20240605	151500	5403748400	158400	158300	158400	157800	214
352	20240605	151400	5369931400	158300	158500	158500	158300	84
353	20240605	151300	5356628200	158500	158400	158500	158400	56
354	20240605	151200	5347756500	158400	158500	158500	158400	14
355	20240605	151100	5345538500	158400	158400	158400	158400	9
356	20240605	151000	5344112900	158500	158900	159000	158400	106
357	20240605	150900	5327315200	158800	158400	158800	158400	67
358	20240605	150800	5316686700	158400	158500	158500	158400	14
359	20240605	150700	5314467800	158400	158400	158500	158400	27
360	20240605	150600	5310190200	158400	158400	158500	158400	14
361	20240605	150500	5307972300	158300	158300	158400	158300	94
362	20240605	150400	5293089800	158400	158400	158400	158400	10
363	20240605	150300	5291505800	158400	158400	158400	158300	32
364	20240605	150200	5286437700	158400	158300	158400	158300	21
365	20240605	150100	5283112300	158400	158300	158400	158300	11
366	20240605	150000	5281370100	158300	158300	158400	158300	17
367	20240605	145900	5278678200	158200	158200	158200	158200	88
368	20240605	145800	5264756600	158200	157900	158200	157900	15
369	20240605	145700	5262385400	157900	157900	157900	157900	86
370	20240605	145600	5248806000	158000	158300	158300	158000	33
371	20240605	145500	5243587200	158000	158200	158200	157900	15
372	20240605	145400	5241215100	157900	157800	157900	157800	16
373	20240605	145300	5238690200	157800	158200	158200	157800	14
374	20240605	145200	5236477800	158100	158100	158100	158100	1
375	20240605	145100	5236319700	157900	158100	158300	157900	56
376	20240605	145000	5227475500	158300	158300	158300	158100	16
377	20240605	144900	5224943200	158300	158400	158400	158300	19
378	20240605	144800	5221935400	158300	158300	158400	158300	10
379	20240605	144700	5220352100	158300	158400	158400	158300	25
380	20240605	144600	5216393900	158400	158300	158400	158200	17
381	20240605	144500	5213702800	158400	158300	158400	158300	36
382	20240605	144400	5208003900	158200	158300	158300	158200	35
383	20240605	144300	5202464400	158400	158200	158400	158200	22
384	20240605	144200	5198980600	158100	158200	158300	158100	63
385	20240605	144100	5189018300	158300	158200	158300	158200	6
386	20240605	144000	5188069000	158400	158300	158400	158300	32
387	20240605	143900	5183001800	158300	158400	158400	158300	18
388	20240605	143800	5180150900	158400	158200	158500	158200	13
389	20240605	143700	5178093200	158200	158300	158500	158200	10
390	20240605	143600	5176509800	158300	158300	158300	158200	39
391	20240605	143500	5170336200	158300	158300	158300	158300	19
392	20240605	143400	5167328500	158300	158400	158400	158300	5
393	20240605	143300	5166536900	158300	158300	158500	158300	95
394	20240605	143200	5151490000	158200	158200	158300	158200	17
395	20240605	143100	5148800500	158200	157900	158200	157900	34
396	20240605	143000	5143425000	157800	157600	157800	157600	14
397	20240605	142900	5141216000	157700	157600	157700	157600	19
398	20240605	142800	5138221500	157600	157600	157600	157600	60
399	20240605	142700	5128765500	157600	157600	157600	157600	23
400	20240605	142600	5125140700	157600	157300	157600	157300	82
401	20240605	142500	5112232000	157200	157300	157300	157100	68
402	20240605	142400	5101542900	157400	157800	157800	157400	444
403	20240605	142300	5031568800	157700	157800	157800	157700	61
404	20240605	142200	5021944700	157700	157800	158100	157700	96
405	20240605	142100	5006797200	157800	157800	157800	157800	3
406	20240605	142000	5006323800	157800	157900	158100	157800	41
407	20240605	141900	4999847200	158100	157900	158100	157800	39
408	20240605	141800	4993687100	158000	157800	158000	157800	8
409	20240605	141700	4992424400	157900	157800	158100	157800	16
410	20240605	141600	4989899000	157700	158000	158000	157700	280
411	20240605	141500	4945684200	158100	158200	158200	158100	33
412	20240605	141400	4940466300	158100	158200	158200	158100	12
413	20240605	141300	4938568000	158200	158400	158400	158200	318
414	20240605	141200	4888243500	158300	158400	158400	158300	23
415	20240605	141100	4884602400	158400	158600	158600	158400	14
416	20240605	141000	4882383600	158300	158300	158500	158300	26
417	20240605	140900	4878266000	158300	158400	158400	158300	64
418	20240605	140800	4868132900	158400	158600	158600	158400	13
419	20240605	140700	4866072100	158600	158300	158600	158300	3
420	20240605	140600	4865596900	158500	158400	158500	158400	78
421	20240605	140500	4853236300	158500	158600	158600	158500	64
422	20240605	140400	4843091900	158700	158700	158700	158700	5
423	20240605	140300	4842298400	158900	158900	158900	158600	99
424	20240605	140200	4826569300	159000	158900	159000	158900	3
425	20240605	140100	4826092500	159000	159000	159000	159000	4
426	20240605	140000	4825456500	159000	159000	159000	158900	31
427	20240605	135900	4820527600	158900	158800	158900	158700	247
428	20240605	135800	4781280100	158800	158800	158800	158800	27
429	20240605	135700	4776992500	158900	158900	158900	158900	11
430	20240605	135600	4775244600	158900	158800	158900	158800	47
431	20240605	135500	4767776800	158900	158800	158900	158800	47
432	20240605	135400	4760313100	158800	158700	158800	158700	14
433	20240605	135300	4758090400	158700	158800	158800	158700	133
434	20240605	135200	4736971500	158700	158900	158900	158700	16
435	20240605	135100	4734430300	158900	158800	158900	158700	55
436	20240605	135000	4725691200	158800	158800	158800	158800	17
437	20240605	134900	4722991600	158700	158800	158800	158700	12
438	20240605	134800	4721086200	158700	158800	158800	158700	10
439	20240605	134700	4719498900	158800	158800	158800	158800	7
440	20240605	134600	4718387300	158800	158700	158800	158700	27
441	20240605	134500	4714100200	158700	158700	158800	158700	82
442	20240605	134400	4701079300	158800	158700	158800	158700	2
443	20240605	134300	4700761800	158700	158700	158700	158600	72
444	20240605	134200	4689340500	158600	158600	158600	158600	4
445	20240605	134100	4688706100	158600	158700	158700	158600	19
446	20240605	134000	4685692200	158700	158700	158700	158600	72
447	20240605	133900	4674270800	158700	158700	158800	158600	82
448	20240605	133800	4661262300	158700	158700	158700	158700	8
449	20240605	133700	4659992700	158700	158700	158700	158600	27
450	20240605	133600	4655708000	158700	158500	158700	158500	29
451	20240605	133500	4651108100	158500	158600	158600	158400	16
452	20240605	133400	4648571400	158500	158500	158500	158500	43
453	20240605	133300	4641755900	158500	158500	158500	158500	3
454	20240605	133200	4641280400	158400	158600	158600	158400	11
455	20240605	133100	4639536400	158600	158600	158600	158500	17
456	20240605	133000	4636840300	158600	158600	158600	158500	15
457	20240605	132900	4634461600	158500	158400	158500	158400	10
458	20240605	132800	4632876700	158400	158600	158600	158400	18
459	20240605	132700	4630023100	158600	158700	158700	158600	29
460	20240605	132600	4625422800	158500	158600	158600	158500	9
461	20240605	132500	4623995800	158700	158700	158700	158700	1
462	20240605	132400	4623837100	158700	158600	158700	158500	22
463	20240605	132300	4620348000	158600	158600	158600	158600	1
464	20240605	132200	4620189400	158700	158600	158700	158600	12
465	20240605	132100	4618285400	158700	158600	158700	158600	9
466	20240605	132000	4616857200	158700	158600	158700	158600	15
467	20240605	131900	4614478000	158500	158700	158700	158500	10
468	20240605	131800	4612891600	158700	158600	158700	158600	13
469	20240605	131700	4610828900	158600	158500	158600	158500	2
470	20240605	131600	4610511800	158600	158600	158600	158600	12
471	20240605	131500	4608608600	158600	158500	158600	158400	32
472	20240605	131400	4603535900	158600	158600	158600	158600	10
473	20240605	131300	4601949900	158600	158500	158600	158500	15
474	20240605	131200	4599571000	158500	158500	158500	158500	3
475	20240605	131100	4599095500	158400	158400	158400	158400	7
476	20240605	131000	4597986700	158500	158400	158500	158300	60
477	20240605	130900	4588481100	158300	158300	158300	158300	0
478	20240605	130800	4588481100	158300	158300	158300	158200	42
479	20240605	130700	4581832600	158300	158300	158300	158200	45
480	20240605	130600	4574709200	158400	158400	158400	158300	18
481	20240605	130500	4571858400	158400	158400	158400	158300	3
482	20240605	130400	4571383300	158400	158400	158400	158400	9
483	20240605	130300	4569957700	158400	158300	158400	158300	8
484	20240605	130200	4568691100	158200	158200	158300	158200	11
485	20240605	130100	4566950800	158300	158300	158300	158200	14
486	20240605	130000	4564734700	158400	158500	158500	158400	21
487	20240605	125900	4561406700	158500	158400	158500	158400	7
488	20240605	125800	4560297600	158200	158300	158300	158200	50
489	20240605	125700	4552383100	158300	158300	158300	158300	3
490	20240605	125600	4551908200	158400	158400	158400	158400	10
491	20240605	125500	4550324200	158300	158300	158300	158200	13
492	20240605	125400	4548267200	158300	158200	158300	158200	111
493	20240605	125300	4530706800	158200	158300	158300	158200	27
494	20240605	125200	4526433100	158300	158500	158500	158300	75
495	20240605	125100	4514560100	158500	158500	158500	158500	1
496	20240605	125000	4514401600	158500	158600	158600	158300	53
497	20240605	124900	4506003000	158500	158600	158600	158500	8
498	20240605	124800	4504734900	158600	158500	158600	158500	6
499	20240605	124700	4503783500	158400	158500	158600	158400	36
500	20240605	124600	4498079100	158500	158500	158500	158500	6
501	20240605	124500	4497128100	158500	158400	158500	158400	12
502	20240605	124400	4495226400	158300	158300	158400	158300	6
503	20240605	124300	4494276500	158200	158300	158300	158200	31
504	20240605	124200	4489371200	158300	158500	158500	158300	24
505	20240605	124100	4485569900	158400	158500	158500	158400	5
506	20240605	124000	4484777800	158400	158400	158400	158400	15
507	20240605	123900	4482401800	158300	158200	158400	158200	13
508	20240605	123800	4480343200	158200	158300	158300	158200	8
509	20240605	123700	4479077500	158300	158500	158500	158300	16
510	20240605	123600	4476543300	158500	158400	158500	158400	25
511	20240605	123500	4472581200	158400	158400	158400	158400	5
512	20240605	123400	4471789200	158500	158500	158500	158400	15
513	20240605	123300	4469412200	158400	158300	158500	158200	117
514	20240605	123200	4450899600	158300	158400	158400	158300	7
515	20240605	123100	4449791200	158400	158400	158500	158400	23
516	20240605	123000	4446146200	158400	158500	158500	158400	16
517	20240605	122900	4443610700	158400	158400	158400	158400	100
518	20240605	122800	4427770700	158400	158200	158400	158200	21
519	20240605	122700	4424448000	158300	158400	158400	158300	9
520	20240605	122600	4423022700	158500	158400	158500	158400	18
521	20240605	122500	4420170000	158400	158300	158400	158200	28
522	20240605	122400	4415737800	158300	158300	158400	158300	14
523	20240605	122300	4413521200	158300	158200	158300	158200	7
524	20240605	122200	4412413400	158400	158300	158400	158200	22
525	20240605	122100	4408930600	158400	158300	158400	158300	69
526	20240605	122000	4398001300	158400	158400	158400	158300	27
527	20240605	121900	4393724700	158300	158300	158300	158300	9
528	20240605	121800	4392300000	158400	158400	158400	158400	2
529	20240605	121700	4391983200	158300	158300	158300	158300	18
530	20240605	121600	4389133800	158300	158200	158400	158200	9
531	20240605	121500	4387709100	158300	158200	158300	158200	11
532	20240605	121400	4385968800	158200	158200	158300	158200	19
533	20240605	121300	4382961600	158200	158200	158200	158100	22
534	20240605	121200	4379481900	158300	158200	158300	158200	5
535	20240605	121100	4378690800	158200	158000	158200	158000	8
536	20240605	121000	4377425900	158000	157900	158200	157800	16
537	20240605	120900	4374898000	158200	158300	158300	158200	11
538	20240605	120800	4373156900	158300	158300	158300	158300	0
539	20240605	120700	4373156900	158300	158400	158500	158300	28
540	20240605	120600	4368724000	158500	158200	158500	158200	10
541	20240605	120500	4367139300	158200	158200	158200	158200	4
542	20240605	120400	4366506500	158500	158400	158500	158400	10
543	20240605	120300	4364922000	158500	157900	158500	157900	14
544	20240605	120200	4362710000	158000	158100	158100	157900	75
545	20240605	120100	4350862300	158100	158200	158200	158000	6
546	20240605	120000	4349913900	158200	158100	158200	158000	189
547	20240605	115900	4320048300	158000	158200	158200	158000	71
548	20240605	115800	4308826800	158200	158200	158200	158200	11
549	20240605	115700	4307086600	158200	158000	158200	158000	101
550	20240605	115600	4291126400	158100	158200	158200	158000	292
551	20240605	115500	4244968100	158200	158300	158300	158200	115
552	20240605	115400	4226774300	158300	158400	158400	158200	109
553	20240605	115300	4209517600	158500	158500	158500	158500	20
554	20240605	115200	4206347600	158400	158400	158600	158400	15
555	20240605	115100	4203969700	158600	158400	158600	158400	3
556	20240605	115000	4203494100	158600	158700	158700	158600	13
557	20240605	114900	4201431100	158700	158700	158700	158700	11
558	20240605	114800	4199685400	158900	159000	159000	158900	17
559	20240605	114700	4196984000	159000	158900	159000	158900	4
560	20240605	114600	4196348200	158800	158800	158800	158800	9
561	20240605	114500	4194919000	159000	158900	159000	158900	12
562	20240605	114400	4193012100	159000	158900	159000	158900	12
563	20240605	114300	4191105200	158900	158900	158900	158900	31
564	20240605	114200	4186179300	158800	158800	158800	158800	20
565	20240605	114100	4183003300	158800	158800	158900	158800	5
566	20240605	114000	4182209200	158800	158800	158800	158800	1
567	20240605	113900	4182050400	158400	158900	158900	158400	55
568	20240605	113800	4173330700	158900	158800	158900	158800	31
569	20240605	113700	4168407100	158800	158800	158800	158800	1
570	20240605	113600	4168248300	158400	158400	158400	158400	1
571	20240605	113500	4168089900	158300	158900	159400	158300	114
572	20240605	113400	4150006500	158800	158800	158800	158800	12
573	20240605	113300	4148100900	159400	159400	159400	159400	6
574	20240605	113200	4147144500	159400	159000	159400	158700	12
575	20240605	113100	4145236400	159500	158900	159500	158900	54
576	20240605	113000	4136632500	159200	159200	159200	159200	48
577	20240605	112900	4128990900	158900	158900	158900	158900	1
578	20240605	112800	4128832000	159200	159200	159200	159200	16
579	20240605	112700	4126284800	159100	159100	159100	159100	36
580	20240605	112600	4120557200	159000	159000	159200	159000	13
581	20240605	112500	4118490000	158900	158900	158900	158700	11
582	20240605	112400	4116742300	158700	158700	158900	158700	14
583	20240605	112300	4114518700	158700	158600	158700	158600	7
584	20240605	112200	4113407900	158400	158900	159000	158400	108
585	20240605	112100	4096286300	158900	158900	158900	158600	4
586	20240605	112000	4095651000	159400	159300	159500	158600	104
587	20240605	111900	4079129200	159200	159300	159300	159200	4
588	20240605	111800	4078492300	159300	159300	159300	159200	21
589	20240605	111700	4075147100	159400	159300	159500	159300	31
590	20240605	111600	4070206500	159300	159200	159300	159200	33
591	20240605	111500	4064952000	159200	159200	159200	159200	1
592	20240605	111400	4064792800	159200	159200	159200	158700	3
593	20240605	111300	4064315700	158700	159100	159100	158700	23
594	20240605	111200	4060657200	159200	158600	159200	158600	5
595	20240605	111100	4059862400	159200	159100	159200	159100	100
596	20240605	111000	4043952300	159200	159100	159200	159100	33
597	20240605	110900	4038700600	159100	159000	159100	159000	17
598	20240605	110800	4035997300	159000	159100	159100	159000	10
599	20240605	110700	4034406700	159000	158800	159100	158800	56
600	20240605	110600	4025502100	158900	158800	158900	158800	2
601	20240605	110500	4025184400	158900	158900	158900	158400	21
602	20240605	110400	4021852900	158400	158800	158800	158400	7
603	20240605	110300	4020743700	158800	158800	158800	158800	1
604	20240605	110200	4020584900	158700	158700	158700	158300	28
605	20240605	110100	4016147700	158500	158500	158500	158500	16
606	20240605	110000	4013611700	158500	158800	158800	158500	4
607	20240605	105900	4012977400	158300	158400	158500	158300	145
608	20240605	105800	3990009400	158400	158700	158700	158400	438
609	20240605	105700	3920586000	158900	158900	158900	158800	17
610	20240605	105600	3917886100	158900	158900	159000	158600	24
611	20240605	105500	3914074600	159000	159100	159100	159000	37
612	20240605	105400	3908190800	159100	159200	159200	159100	23
613	20240605	105300	3904529700	159200	159100	159200	159100	8
614	20240605	105200	3903256600	159000	159100	159100	159000	21
615	20240605	105100	3899915900	159100	159400	159400	159100	23
616	20240605	105000	3896254200	159100	159300	159300	159000	17
617	20240605	104900	3893547900	159400	159400	159400	159400	2
618	20240605	104800	3893229100	159500	159400	159600	159400	71
619	20240605	104700	3881909900	159500	159700	159700	159500	16
620	20240605	104600	3879357100	159600	159600	159600	159600	13
621	20240605	104500	3877282300	159700	159500	159700	159500	35
622	20240605	104400	3871693500	159500	159600	159600	159500	27
623	20240605	104300	3867385100	159600	159600	159600	159500	18
624	20240605	104200	3864512500	159600	159500	159600	159500	15
625	20240605	104100	3862119000	159500	159600	159600	159500	17
626	20240605	104000	3859406900	159600	159600	159700	159600	12
627	20240605	103900	3857491500	159700	159600	159700	159600	29
628	20240605	103800	3852861700	159600	159500	159600	159500	86
629	20240605	103700	3839142700	159500	159400	159500	159400	19
630	20240605	103600	3836112600	159000	159000	159000	159000	0
631	20240605	103500	3836112600	159000	159000	159000	159000	3
632	20240605	103400	3835635600	159000	158800	159000	158800	22
633	20240605	103300	3832140000	158800	158600	158800	158500	35
634	20240605	103200	3826587100	158600	158600	158600	158500	6
635	20240605	103100	3825635600	158600	158500	158600	158500	14
636	20240605	103000	3823415600	158500	158500	158600	158500	6
637	20240605	102900	3822464400	158500	158500	158500	158500	6
638	20240605	102800	3821513400	158500	158500	158500	158400	13
639	20240605	102700	3819453000	158500	158400	158500	158400	60
640	20240605	102600	3809944400	158500	158400	158500	158400	69
641	20240605	102500	3799012100	158400	158600	158600	158400	20
642	20240605	102400	3795841700	158700	158600	158700	158600	6
643	20240605	102300	3794890000	158600	158500	158600	158400	66
644	20240605	102200	3784429200	158500	158800	158800	158500	23
645	20240605	102100	3780781100	158900	159000	159000	158900	27
646	20240605	102000	3776490600	159000	158800	159000	158800	20
647	20240605	101900	3773313600	159000	159000	159000	159000	70
648	20240605	101800	3762183600	159100	159100	159100	159000	12
649	20240605	101700	3760274900	159200	159300	159300	159100	15
650	20240605	101600	3757886900	159300	159200	159300	159200	15
651	20240605	101500	3755497600	159100	159100	159100	159100	2
652	20240605	101400	3755179400	159100	159400	159400	159100	51
653	20240605	101300	3747058100	159500	159400	159500	159400	2
654	20240605	101200	3746739200	159400	159500	159500	159400	40
655	20240605	101100	3740359700	159400	159500	159500	159400	19
656	20240605	101000	3737329300	159500	159100	159500	159100	11
657	20240605	100900	3735576700	159100	159100	159100	159100	108
658	20240605	100800	3718393900	159000	158600	159000	158500	35
659	20240605	100700	3712840600	158300	158400	158400	158300	105
660	20240605	100600	3696218700	158300	158300	158300	158200	19
661	20240605	100500	3693211500	158100	158100	158100	158100	7
662	20240605	100400	3692104800	158100	158000	158100	158000	4
663	20240605	100300	3691472700	158100	158300	158300	157900	27
664	20240605	100200	3687202500	158200	158200	158200	158200	4
665	20240605	100100	3686569700	158200	157900	158700	157800	204
666	20240605	100000	3654355100	157900	158600	158600	157900	135
667	20240605	095900	3633035300	157900	158200	158700	157900	182
668	20240605	095800	3604284200	158300	157900	158300	157900	57
669	20240605	095700	3595272600	158000	157800	158000	157800	99
670	20240605	095600	3579645800	157800	158200	158200	157700	118
671	20240605	095500	3561016400	158200	158100	158200	158000	104
672	20240605	095400	3544566400	158100	158000	158100	158000	104
673	20240605	095300	3528134200	158000	157800	158000	157700	30
674	20240605	095200	3523399300	158000	158000	158000	157900	224
675	20240605	095100	3488008800	158100	158200	158200	158100	244
676	20240605	095000	3449431300	158200	158300	158400	158200	87
677	20240605	094900	3435658800	158400	158300	158700	158300	20
678	20240605	094800	3432489400	158300	158300	158300	158300	5
679	20240605	094700	3431697900	158200	158300	159200	158200	51
680	20240605	094600	3423620000	158300	158900	158900	158100	156
681	20240605	094500	3398913200	158900	159000	159700	158900	46
682	20240605	094400	3391595500	159000	159000	159700	158800	229
683	20240605	094300	3355183400	159000	158700	159000	158500	207
684	20240605	094200	3322302100	158700	159000	159000	158700	388
685	20240605	094100	3260614100	159000	158700	159000	158700	132
686	20240605	094000	3239665400	158200	158700	158700	158200	137
687	20240605	093900	3217966200	158300	159500	159500	158300	113
688	20240605	093800	3200012600	159500	160000	160000	158900	44
689	20240605	093700	3192999500	159500	158700	159500	158700	81
690	20240605	093600	3180128400	158700	158000	158700	157800	1317
691	20240605	093500	2971958600	158100	157700	158600	157700	1581
692	20240605	093400	2722086700	157800	157900	158000	157600	355
693	20240605	093300	2666032100	157900	158300	158300	157900	464
694	20240605	093200	2592601200	158300	158800	158800	158300	710
695	20240605	093100	2480045700	158700	159600	159600	158700	289
696	20240605	093000	2434063500	159600	159800	160100	159600	140
697	20240605	092900	2411703500	159700	160200	160200	159700	65
698	20240605	092800	2401304000	160100	160100	160200	160100	36
699	20240605	092700	2395539000	160100	160100	160200	159900	120
700	20240605	092600	2376327700	160100	160000	160500	159900	544
701	20240605	092500	2289316200	160000	160100	160300	160000	135
702	20240605	092400	2267692300	160100	160700	160800	160000	402
703	20240605	092300	2203217500	160600	160900	161000	160600	59
704	20240605	092200	2193724500	160900	160700	161000	160700	85
705	20240605	092100	2180056800	160700	160000	160900	160000	183
706	20240605	092000	2150682800	160000	160100	160400	160000	69
707	20240605	091900	2139620800	160500	159800	160500	159600	357
708	20240605	091800	2082548900	159700	160700	160700	159600	388
709	20240605	091700	2020444900	160900	161400	162100	160800	628
710	20240605	091600	1919005700	162000	161400	162000	161300	1233
711	20240605	091500	1719492800	161500	161200	162000	161200	738
712	20240605	091400	1600219900	162000	161800	162100	161200	1102
713	20240605	091300	1422050300	161900	162100	162300	161300	1378
714	20240605	091200	1198965500	162000	161000	162000	160600	991
715	20240605	091100	1039043500	161000	160400	161000	160400	317
716	20240605	091000	988127900	160400	160300	160700	159700	313
717	20240605	090900	937996600	160200	159000	160200	158900	903
718	20240605	090800	793581600	159500	158500	159500	158500	268
719	20240605	090700	750966500	158500	158800	159100	158500	81
720	20240605	090600	738105400	158900	159100	159500	158500	55
721	20240605	090500	729365100	159200	159100	159200	158400	184
722	20240605	090400	700118000	159100	159800	159900	158400	218
723	20240605	090300	665460300	159700	158400	160000	157800	1201
724	20240605	090200	473687300	157700	159700	160000	157700	821
725	20240605	090100	343454600	159600	158000	159800	158000	1232
726	20240605	090000	147464700	158000	157700	158000	157700	927