KissMeData/009450/min/candle-20240603.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240603	185300	3895625800	53600	53600	53600	53600	758
3	20240603	185200	3895625800	53600	53600	53600	53600	0
4	20240603	185100	3895625800	53600	53600	53600	53600	0
5	20240603	185000	3895625800	53600	53600	53600	53600	0
6	20240603	184900	3895625800	53600	53600	53600	53600	0
7	20240603	184800	3895625800	53600	53600	53600	53600	0
8	20240603	184700	3895625800	53600	53600	53600	53600	0
9	20240603	184600	3895625800	53600	53600	53600	53600	0
10	20240603	184500	3895625800	53600	53600	53600	53600	0
11	20240603	184400	3895625800	53600	53600	53600	53600	0
12	20240603	184300	3895625800	53600	53600	53600	53600	0
13	20240603	184200	3895625800	53600	53600	53600	53600	0
14	20240603	184100	3895625800	53600	53600	53600	53600	0
15	20240603	184000	3895625800	53600	53600	53600	53600	0
16	20240603	183900	3895625800	53600	53600	53600	53600	0
17	20240603	183800	3895625800	53600	53600	53600	53600	0
18	20240603	183700	3895625800	53600	53600	53600	53600	0
19	20240603	183600	3895625800	53600	53600	53600	53600	0
20	20240603	183500	3895625800	53600	53600	53600	53600	0
21	20240603	183400	3895625800	53600	53600	53600	53600	0
22	20240603	183300	3895625800	53600	53600	53600	53600	0
23	20240603	183200	3895625800	53600	53600	53600	53600	0
24	20240603	183100	3895625800	53600	53600	53600	53600	0
25	20240603	183000	3895625800	53600	53600	53600	53600	0
26	20240603	182900	3895625800	53600	53600	53600	53600	0
27	20240603	182800	3895625800	53600	53600	53600	53600	0
28	20240603	182700	3895625800	53600	53600	53600	53600	0
29	20240603	182600	3895625800	53600	53600	53600	53600	0
30	20240603	182500	3895625800	53600	53600	53600	53600	0
31	20240603	182400	3895625800	53600	53600	53600	53600	0
32	20240603	182300	3895625800	53600	53600	53600	53600	758
33	20240603	182200	3895625800	53600	53600	53600	53600	0
34	20240603	182100	3895625800	53600	53600	53600	53600	0
35	20240603	182000	3895625800	53600	53600	53600	53600	0
36	20240603	181900	3895625800	53600	53600	53600	53600	0
37	20240603	181800	3895625800	53600	53600	53600	53600	0
38	20240603	181700	3895625800	53600	53600	53600	53600	0
39	20240603	181600	3895625800	53600	53600	53600	53600	0
40	20240603	181500	3895625800	53600	53600	53600	53600	0
41	20240603	181400	3895625800	53600	53600	53600	53600	0
42	20240603	181300	3895625800	53600	53600	53600	53600	0
43	20240603	181200	3895625800	53600	53600	53600	53600	0
44	20240603	181100	3895625800	53600	53600	53600	53600	0
45	20240603	181000	3895625800	53600	53600	53600	53600	0
46	20240603	180900	3895625800	53600	53600	53600	53600	0
47	20240603	180800	3895625800	53600	53600	53600	53600	0
48	20240603	180700	3895625800	53600	53600	53600	53600	0
49	20240603	180600	3895625800	53600	53600	53600	53600	0
50	20240603	180500	3895625800	53600	53600	53600	53600	0
51	20240603	180400	3895625800	53600	53600	53600	53600	0
52	20240603	180300	3895625800	53600	53600	53600	53600	0
53	20240603	180200	3895625800	53600	53600	53600	53600	0
54	20240603	180100	3895625800	53600	53600	53600	53600	0
55	20240603	180000	3895625800	53600	53600	53600	53600	0
56	20240603	175900	3895625800	53600	53600	53600	53600	0
57	20240603	175800	3895625800	53600	53600	53600	53600	0
58	20240603	175700	3895625800	53600	53600	53600	53600	0
59	20240603	175600	3895625800	53600	53600	53600	53600	0
60	20240603	175500	3895625800	53600	53600	53600	53600	0
61	20240603	175400	3895625800	53600	53600	53600	53600	0
62	20240603	175300	3895625800	53600	53600	53600	53600	758
63	20240603	175200	3895625800	53600	53600	53600	53600	0
64	20240603	175100	3895625800	53600	53600	53600	53600	0
65	20240603	175000	3895625800	53600	53600	53600	53600	0
66	20240603	174900	3895625800	53600	53600	53600	53600	0
67	20240603	174800	3895625800	53600	53600	53600	53600	0
68	20240603	174700	3895625800	53600	53600	53600	53600	0
69	20240603	174600	3895625800	53600	53600	53600	53600	0
70	20240603	174500	3895625800	53600	53600	53600	53600	0
71	20240603	174400	3895625800	53600	53600	53600	53600	0
72	20240603	174300	3895625800	53600	53600	53600	53600	0
73	20240603	174200	3895625800	53600	53600	53600	53600	0
74	20240603	174100	3895625800	53600	53600	53600	53600	0
75	20240603	174000	3895625800	53600	53600	53600	53600	0
76	20240603	173900	3895625800	53600	53600	53600	53600	0
77	20240603	173800	3895625800	53600	53600	53600	53600	0
78	20240603	173700	3895625800	53600	53600	53600	53600	0
79	20240603	173600	3895625800	53600	53600	53600	53600	0
80	20240603	173500	3895625800	53600	53600	53600	53600	0
81	20240603	173400	3895625800	53600	53600	53600	53600	0
82	20240603	173300	3895625800	53600	53600	53600	53600	0
83	20240603	173200	3895625800	53600	53600	53600	53600	0
84	20240603	173100	3895625800	53600	53600	53600	53600	0
85	20240603	173000	3895625800	53600	53600	53600	53600	0
86	20240603	172900	3895625800	53600	53600	53600	53600	0
87	20240603	172800	3895625800	53600	53600	53600	53600	0
88	20240603	172700	3895625800	53600	53600	53600	53600	0
89	20240603	172600	3895625800	53600	53600	53600	53600	0
90	20240603	172500	3895625800	53600	53600	53600	53600	0
91	20240603	172400	3895625800	53600	53600	53600	53600	0
92	20240603	172300	3895625800	53600	53600	53600	53600	758
93	20240603	172200	3895625800	53600	53600	53600	53600	0
94	20240603	172100	3895625800	53600	53600	53600	53600	0
95	20240603	172000	3895625800	53600	53600	53600	53600	0
96	20240603	171900	3895625800	53600	53600	53600	53600	0
97	20240603	171800	3895625800	53600	53600	53600	53600	0
98	20240603	171700	3895625800	53600	53600	53600	53600	0
99	20240603	171600	3895625800	53600	53600	53600	53600	0
100	20240603	171500	3895625800	53600	53600	53600	53600	0
101	20240603	171400	3895625800	53600	53600	53600	53600	0
102	20240603	171300	3895625800	53600	53600	53600	53600	0
103	20240603	171200	3895625800	53600	53600	53600	53600	0
104	20240603	171100	3895625800	53600	53600	53600	53600	0
105	20240603	171000	3895625800	53600	53600	53600	53600	0
106	20240603	170900	3895625800	53600	53600	53600	53600	0
107	20240603	170800	3895625800	53600	53600	53600	53600	0
108	20240603	170700	3895625800	53600	53600	53600	53600	0
109	20240603	170600	3895625800	53600	53600	53600	53600	0
110	20240603	170500	3895625800	53600	53600	53600	53600	0
111	20240603	170400	3895625800	53600	53600	53600	53600	0
112	20240603	170300	3895625800	53600	53600	53600	53600	0
113	20240603	170200	3895625800	53600	53600	53600	53600	0
114	20240603	170100	3895625800	53600	53600	53600	53600	0
115	20240603	170000	3895625800	53600	53600	53600	53600	0
116	20240603	165900	3895625800	53600	53600	53600	53600	0
117	20240603	165800	3895625800	53600	53600	53600	53600	0
118	20240603	165700	3895625800	53600	53600	53600	53600	0
119	20240603	165600	3895625800	53600	53600	53600	53600	0
120	20240603	165500	3895625800	53600	53600	53600	53600	0
121	20240603	165400	3895625800	53600	53600	53600	53600	0
122	20240603	165300	3895625800	53600	53600	53600	53600	758
123	20240603	165200	3895625800	53600	53600	53600	53600	0
124	20240603	165100	3895625800	53600	53600	53600	53600	0
125	20240603	165000	3895625800	53600	53600	53600	53600	0
126	20240603	164900	3895625800	53600	53600	53600	53600	0
127	20240603	164800	3895625800	53600	53600	53600	53600	0
128	20240603	164700	3895625800	53600	53600	53600	53600	0
129	20240603	164600	3895625800	53600	53600	53600	53600	0
130	20240603	164500	3895625800	53600	53600	53600	53600	0
131	20240603	164400	3895625800	53600	53600	53600	53600	0
132	20240603	164300	3895625800	53600	53600	53600	53600	0
133	20240603	164200	3895625800	53600	53600	53600	53600	0
134	20240603	164100	3895625800	53600	53600	53600	53600	0
135	20240603	164000	3895625800	53600	53600	53600	53600	0
136	20240603	163900	3895625800	53600	53600	53600	53600	0
137	20240603	163800	3895625800	53600	53600	53600	53600	0
138	20240603	163700	3895625800	53600	53600	53600	53600	0
139	20240603	163600	3895625800	53600	53600	53600	53600	0
140	20240603	163500	3895625800	53600	53600	53600	53600	0
141	20240603	163400	3895625800	53600	53600	53600	53600	0
142	20240603	163300	3895625800	53600	53600	53600	53600	0
143	20240603	163200	3895625800	53600	53600	53600	53600	0
144	20240603	163100	3895625800	53600	53600	53600	53600	0
145	20240603	163000	3895625800	53600	53600	53600	53600	0
146	20240603	162900	3895625800	53600	53600	53600	53600	0
147	20240603	162800	3895625800	53600	53600	53600	53600	0
148	20240603	162700	3895625800	53600	53600	53600	53600	0
149	20240603	162600	3895625800	53600	53600	53600	53600	0
150	20240603	162500	3895625800	53600	53600	53600	53600	0
151	20240603	162400	3895625800	53600	53600	53600	53600	0
152	20240603	162300	3895625800	53600	53600	53600	53600	758
153	20240603	162200	3895625800	53600	53600	53600	53600	0
154	20240603	162100	3895625800	53600	53600	53600	53600	0
155	20240603	162000	3895625800	53600	53600	53600	53600	0
156	20240603	161900	3895625800	53600	53600	53600	53600	0
157	20240603	161800	3895625800	53600	53600	53600	53600	0
158	20240603	161700	3895625800	53600	53600	53600	53600	0
159	20240603	161600	3895625800	53600	53600	53600	53600	0
160	20240603	161500	3895625800	53600	53600	53600	53600	0
161	20240603	161400	3895625800	53600	53600	53600	53600	0
162	20240603	161300	3895625800	53600	53600	53600	53600	0
163	20240603	161200	3895625800	53600	53600	53600	53600	0
164	20240603	161100	3895625800	53600	53600	53600	53600	0
165	20240603	161000	3895625800	53600	53600	53600	53600	0
166	20240603	160900	3895625800	53600	53600	53600	53600	0
167	20240603	160800	3895625800	53600	53600	53600	53600	0
168	20240603	160700	3895625800	53600	53600	53600	53600	0
169	20240603	160600	3895625800	53600	53600	53600	53600	0
170	20240603	160500	3895625800	53600	53600	53600	53600	0
171	20240603	160400	3895625800	53600	53600	53600	53600	0
172	20240603	160300	3895625800	53600	53600	53600	53600	0
173	20240603	160200	3895625800	53600	53600	53600	53600	0
174	20240603	160100	3895625800	53600	53600	53600	53600	0
175	20240603	160000	3895625800	53600	53600	53600	53600	0
176	20240603	155900	3895625800	53600	53600	53600	53600	0
177	20240603	155800	3895625800	53600	53600	53600	53600	0
178	20240603	155700	3895625800	53600	53600	53600	53600	0
179	20240603	155600	3895625800	53600	53600	53600	53600	0
180	20240603	155500	3895625800	53600	53600	53600	53600	0
181	20240603	155400	3895625800	53600	53600	53600	53600	0
182	20240603	155300	3895625800	53600	53600	53600	53600	758
183	20240603	155200	3895625800	53600	53600	53600	53600	0
184	20240603	155100	3895625800	53600	53600	53600	53600	0
185	20240603	155000	3895625800	53600	53600	53600	53600	0
186	20240603	154900	3895625800	53600	53600	53600	53600	0
187	20240603	154800	3895625800	53600	53600	53600	53600	0
188	20240603	154700	3895625800	53600	53600	53600	53600	0
189	20240603	154600	3895625800	53600	53600	53600	53600	0
190	20240603	154500	3895625800	53600	53600	53600	53600	0
191	20240603	154400	3895625800	53600	53600	53600	53600	0
192	20240603	154300	3895625800	53600	53600	53600	53600	0
193	20240603	154200	3895625800	53600	53600	53600	53600	0
194	20240603	154100	3895625800	53600	53600	53600	53600	0
195	20240603	154000	3895625800	53600	53600	53600	53600	0
196	20240603	153900	3895625800	53600	53600	53600	53600	0
197	20240603	153800	3895625800	53600	53600	53600	53600	0
198	20240603	153700	3895625800	53600	53600	53600	53600	0
199	20240603	153600	3895625800	53600	53600	53600	53600	0
200	20240603	153500	3895625800	53600	53600	53600	53600	0
201	20240603	153400	3895625800	53600	53600	53600	53600	0
202	20240603	153300	3895625800	53600	53600	53600	53600	0
203	20240603	153200	3895625800	53600	53600	53600	53600	0
204	20240603	153100	3895625800	53600	53600	53600	53600	0
205	20240603	153000	3895625800	53600	53600	53600	53600	758
206	20240603	152900	3854997000	53600	53600	53600	53600	0
207	20240603	152800	3854997000	53600	53600	53600	53600	0
208	20240603	152700	3854997000	53600	53600	53600	53600	0
209	20240603	152600	3854997000	53600	53600	53600	53600	0
210	20240603	152500	3854997000	53600	53600	53600	53600	0
211	20240603	152400	3854997000	53600	53600	53600	53600	0
212	20240603	152300	3854997000	53600	53600	53600	53600	0
213	20240603	152200	3854997000	53600	53600	53600	53600	0
214	20240603	152100	3854997000	53600	53600	53600	53600	0
215	20240603	152000	3854997000	53600	53600	53600	53600	0
216	20240603	151900	3854997000	53600	53400	53600	53400	553
217	20240603	151800	3825402300	53500	53500	53500	53500	17
218	20240603	151700	3824492800	53400	53400	53500	53400	35
219	20240603	151600	3822623700	53500	53400	53500	53400	33
220	20240603	151500	3820860500	53500	53400	53500	53400	13
221	20240603	151400	3820165100	53500	53400	53500	53400	78
222	20240603	151300	3815999600	53500	53400	53500	53400	36
223	20240603	151200	3814074300	53400	53400	53400	53400	16
224	20240603	151100	3813219900	53500	53400	53500	53400	60
225	20240603	151000	3810015100	53400	53500	53500	53400	79
226	20240603	150900	3805795600	53400	53400	53400	53400	11
227	20240603	150800	3805208200	53400	53500	53500	53400	8
228	20240603	150700	3804780300	53300	53400	53400	53300	81
229	20240603	150600	3800456000	53400	53500	53500	53400	20
230	20240603	150500	3799387100	53500	53400	53500	53400	8
231	20240603	150400	3798959200	53300	53400	53400	53300	238
232	20240603	150300	3786252300	53600	53500	53600	53400	179
233	20240603	150200	3776676000	53500	53500	53500	53500	6
234	20240603	150100	3776355000	53500	53600	53700	53500	26
235	20240603	150000	3774961400	53600	53700	53700	53600	26
236	20240603	145900	3773565300	53700	53700	53800	53500	307
237	20240603	145800	3757099300	53700	53800	53800	53700	471
238	20240603	145700	3731801700	53800	53700	53900	53600	193
239	20240603	145600	3721418700	53600	53700	53800	53600	186
240	20240603	145500	3711413600	53700	53700	53800	53700	126
241	20240603	145400	3704638500	53700	53600	53800	53600	144
242	20240603	145300	3696892500	53800	53800	53800	53800	107
243	20240603	145200	3691135900	53900	53800	53900	53800	198
244	20240603	145100	3680478700	53800	53700	53800	53600	358
245	20240603	145000	3661220700	53700	53700	53800	53700	111
246	20240603	144900	3655251100	53700	53800	53800	53600	188
247	20240603	144800	3645143200	53800	53700	53800	53600	127
248	20240603	144700	3638314500	53800	53800	53800	53800	149
249	20240603	144600	3630298300	53800	53800	53800	53600	219
250	20240603	144500	3618518500	53700	53800	53800	53700	147
251	20240603	144400	3610614800	53800	53800	53800	53800	140
252	20240603	144300	3603082800	53800	53700	53800	53700	106
253	20240603	144200	3597381700	53700	53700	53700	53700	201
254	20240603	144100	3586588000	53700	53800	53800	53600	322
255	20240603	144000	3569282700	53700	53800	53800	53700	188
256	20240603	143900	3559168400	53800	53800	53800	53800	177
257	20240603	143800	3549645800	53800	53800	53800	53800	142
258	20240603	143700	3542006200	53800	53800	53800	53800	140
259	20240603	143600	3534474200	53800	53700	53800	53700	154
260	20240603	143500	3526195500	53800	53800	53800	53700	192
261	20240603	143400	3515866100	53800	53800	53800	53700	362
262	20240603	143300	3496402700	53700	53800	53800	53700	154
263	20240603	143200	3488124000	53800	53800	53800	53700	364
264	20240603	143100	3468564600	53800	53800	53800	53800	160
265	20240603	143000	3459956600	53700	53700	53700	53700	1018
266	20240603	142900	3405290000	53800	53800	53800	53800	267
267	20240603	142800	3390925400	53700	53800	53800	53700	141
268	20240603	142700	3383339700	53800	53800	53800	53800	268
269	20240603	142600	3368921300	53800	53900	53900	53800	679
270	20240603	142500	3332380600	53900	53900	53900	53900	79
271	20240603	142400	3328122500	54000	53900	54000	53900	100
272	20240603	142300	3322730200	53900	53800	53900	53800	520
273	20240603	142200	3294750500	53800	53800	53800	53800	200
274	20240603	142100	3283990500	53800	53800	53800	53700	709
275	20240603	142000	3245848000	53800	53700	53800	53700	288
276	20240603	141900	3230357400	53800	53900	53900	53800	446
277	20240603	141800	3206344500	53800	54000	54000	53800	823
278	20240603	141700	3162047500	54000	53900	54000	53900	87
279	20240603	141600	3157354000	53900	53900	53900	53900	158
280	20240603	141500	3148837800	53900	53800	53900	53800	486
281	20240603	141400	3122685600	53700	53800	53800	53700	208
282	20240603	141300	3111497400	53800	53800	53800	53800	187
283	20240603	141200	3101436800	53800	53800	53800	53700	227
284	20240603	141100	3089225400	53800	53800	53800	53800	146
285	20240603	141000	3081370600	53800	53800	53800	53700	578
286	20240603	140900	3050326300	53800	53800	53800	53800	135
287	20240603	140800	3043063300	53800	53900	53900	53800	1364
288	20240603	140700	2969647100	53900	53800	53900	53800	109
289	20240603	140600	2963772500	53900	53800	53900	53800	39
290	20240603	140500	2961671400	53900	53900	53900	53900	9
291	20240603	140400	2961186300	53800	53800	53800	53800	5
292	20240603	140300	2960917300	53900	53900	53900	53800	978
293	20240603	140200	2908283100	53900	53800	53900	53800	26
294	20240603	140100	2906882000	53900	53900	53900	53900	10
295	20240603	140000	2906343000	53800	53800	53800	53700	338
296	20240603	135900	2888159100	53700	53800	53800	53700	158
297	20240603	135800	2879665500	53700	53900	53900	53700	916
298	20240603	135700	2830379300	53900	53900	53900	53900	229
299	20240603	135600	2818036200	53900	53800	53900	53800	113
300	20240603	135500	2811946400	53900	53900	53900	53900	51
301	20240603	135400	2809197500	53900	53900	53900	53900	55
302	20240603	135300	2806233000	53900	53800	53900	53800	79
303	20240603	135200	2801979300	53700	53800	53800	53700	340
304	20240603	135100	2783687400	53800	53800	53800	53800	388
305	20240603	135000	2762813000	53800	53800	53800	53800	252
306	20240603	134900	2749255400	53900	53900	53900	53900	121
307	20240603	134800	2742733500	53800	53700	53800	53700	130
308	20240603	134700	2735747400	53600	53800	53800	53600	166
309	20240603	134600	2726819800	53800	54000	54000	53800	1331
310	20240603	134500	2655196800	54000	54000	54000	54000	55
311	20240603	134400	2652226800	53800	53900	53900	53800	500
312	20240603	134300	2625316900	54000	54000	54100	54000	133
313	20240603	134200	2618134000	54000	53900	54000	53900	905
314	20240603	134100	2569264500	53900	53900	53900	53800	985
315	20240603	134000	2516178000	53800	53800	53800	53700	427
316	20240603	133900	2493207800	53800	53900	53900	53800	65
317	20240603	133800	2489704400	53800	53900	53900	53800	552
318	20240603	133700	2460005900	53800	53800	53900	53800	214
319	20240603	133600	2448491800	53800	53900	53900	53800	56
320	20240603	133500	2445473500	53900	53800	53900	53800	88
321	20240603	133400	2440734800	53800	53800	53800	53800	200
322	20240603	133300	2429974800	53800	53800	53800	53800	147
323	20240603	133200	2422066200	53800	53800	53800	53700	129
324	20240603	133100	2415126100	53800	53800	53800	53800	241
325	20240603	133000	2402160300	53700	53800	53800	53700	98
326	20240603	132900	2396888400	53800	53800	53800	53800	54
327	20240603	132800	2393983200	53800	53700	53800	53700	56
328	20240603	132700	2390970500	53700	53700	53700	53700	5
329	20240603	132600	2390702000	53800	53800	53800	53700	74
330	20240603	132500	2386722600	53800	53800	53800	53700	100
331	20240603	132400	2381342800	53700	53800	53800	53700	73
332	20240603	132300	2377417200	53800	53600	53800	53600	58
333	20240603	132200	2374297900	53600	53700	53700	53600	50
334	20240603	132100	2371613100	53800	53700	53800	53700	215
335	20240603	132000	2360065300	53700	53700	53700	53700	5
336	20240603	131900	2359796800	53800	53800	53800	53800	9
337	20240603	131800	2359312600	53700	53800	53800	53700	70
338	20240603	131700	2355551200	53700	53700	53700	53700	74
339	20240603	131600	2351577400	53700	53700	53700	53700	42
340	20240603	131500	2349322000	53700	53700	53700	53700	56
341	20240603	131400	2346314800	53700	53700	53700	53700	165
342	20240603	131300	2337454300	53700	53700	53700	53700	53
343	20240603	131200	2334608200	53700	53700	53700	53700	86
344	20240603	131100	2329990000	53700	53700	53700	53700	63
345	20240603	131000	2326606900	53600	53600	53600	53600	15
346	20240603	130900	2325802900	53700	53700	53700	53700	65
347	20240603	130800	2322312400	53700	53700	53700	53700	68
348	20240603	130700	2318660800	53700	53700	53700	53700	102
349	20240603	130600	2313183400	53700	53700	53700	53700	66
350	20240603	130500	2309639200	53700	53800	53800	53700	103
351	20240603	130400	2304103500	53800	53700	53800	53700	74
352	20240603	130300	2300123100	53700	53800	53800	53700	104
353	20240603	130200	2294533200	53800	53800	53800	53800	55
354	20240603	130100	2291574200	53800	53800	53800	53800	50
355	20240603	130000	2288884200	53800	53600	53800	53600	51
356	20240603	125900	2286144300	53800	53800	53800	53800	55
357	20240603	125800	2283185300	53800	53800	53800	53700	114
358	20240603	125700	2277062500	53700	53800	53800	53700	53
359	20240603	125600	2274211200	53800	53800	53800	53800	56
360	20240603	125500	2271198400	53700	53700	53700	53700	328
361	20240603	125400	2253584800	53800	53700	53800	53700	30
362	20240603	125300	2251971500	53800	53800	53800	53800	124
363	20240603	125200	2245300300	53800	53800	53800	53800	9
364	20240603	125100	2244816100	53800	53800	53800	53800	80
365	20240603	125000	2240512100	53800	53800	53900	53800	282
366	20240603	124900	2225331700	53900	53900	53900	53900	105
367	20240603	124800	2219672200	53800	53800	53900	53800	53
368	20240603	124700	2216817600	53900	53900	53900	53900	68
369	20240603	124600	2213152400	53800	53900	53900	53800	56
370	20240603	124500	2210134200	53800	53800	53800	53800	2
371	20240603	124400	2210026600	53800	53800	53800	53800	37
372	20240603	124300	2208036000	53800	53900	53900	53800	135
373	20240603	124200	2200760200	53800	53800	53800	53800	98
374	20240603	124100	2195487800	53800	53800	53800	53800	46
375	20240603	124000	2193013000	53800	53700	53800	53700	19
376	20240603	123900	2191991300	53700	53700	53800	53700	268
377	20240603	123800	2177595000	53800	53800	53800	53800	55
378	20240603	123700	2174636000	53800	53700	53800	53700	55
379	20240603	123600	2171677200	53700	53600	53700	53600	636
380	20240603	123500	2137531000	53600	53600	53600	53600	179
381	20240603	123400	2127936600	53600	53600	53600	53600	9
382	20240603	123300	2127454200	53500	53500	53500	53500	2
383	20240603	123200	2127347200	53500	53300	53500	53300	609
384	20240603	123100	2094793100	53300	53300	53300	53300	112
385	20240603	123000	2088823500	53300	53200	53300	53200	84
386	20240603	122900	2084349100	53300	53200	53300	53200	34
387	20240603	122800	2082537100	53000	53200	53200	53000	973
388	20240603	122700	2030933600	53200	53400	53400	53200	9
389	20240603	122600	2030454200	53300	53300	53300	53100	670
390	20240603	122500	1994843200	53400	53400	53400	53400	43
391	20240603	122400	1992547000	53400	53400	53400	53400	0
392	20240603	122300	1992547000	53400	53400	53400	53400	0
393	20240603	122200	1992547000	53400	53400	53400	53300	73
394	20240603	122100	1988650600	53300	53400	53400	53300	6
395	20240603	122000	1988330700	53300	53300	53300	53300	5
396	20240603	121900	1988064200	53400	53400	53400	53400	5
397	20240603	121800	1987797200	53400	53300	53400	53300	21
398	20240603	121700	1986676000	53300	53300	53300	53300	0
399	20240603	121600	1986676000	53300	53300	53300	53300	33
400	20240603	121500	1984917100	53400	53300	53400	53300	62
401	20240603	121400	1981609700	53300	53300	53300	53300	0
402	20240603	121300	1981609700	53300	53300	53300	53300	20
403	20240603	121200	1980543700	53300	53300	53300	53300	137
404	20240603	121100	1973241600	53400	53400	53400	53400	81
405	20240603	121000	1968916200	53300	53300	53300	53300	16
406	20240603	120900	1968063400	53300	53300	53300	53300	0
407	20240603	120800	1968063400	53300	53400	53400	53300	111
408	20240603	120700	1962136100	53300	53300	53300	53300	0
409	20240603	120600	1962136100	53300	53300	53300	53300	5
410	20240603	120500	1961869600	53400	53400	53400	53400	0
411	20240603	120400	1961869600	53400	53400	53400	53400	50
412	20240603	120300	1959199600	53400	53400	53400	53400	9
413	20240603	120200	1958719000	53400	53400	53400	53400	0
414	20240603	120100	1958719000	53400	53400	53400	53400	49
415	20240603	120000	1956102400	53300	53300	53300	53300	5
416	20240603	115900	1955835900	53400	53400	53400	53400	300
417	20240603	115800	1939815900	53500	53500	53500	53500	1
418	20240603	115700	1939762400	53500	53500	53500	53500	51
419	20240603	115600	1937033900	53500	53500	53500	53500	0
420	20240603	115500	1937033900	53500	53400	53500	53400	18
421	20240603	115400	1936071100	53500	53400	53500	53400	111
422	20240603	115300	1930132800	53400	53400	53400	53400	7
423	20240603	115200	1929759000	53400	53500	53500	53400	11
424	20240603	115100	1929171500	53500	53500	53500	53500	0
425	20240603	115000	1929171500	53500	53400	53500	53400	60
426	20240603	114900	1925962000	53500	53500	53500	53500	0
427	20240603	114800	1925962000	53500	53500	53500	53500	0
428	20240603	114700	1925962000	53500	53500	53500	53500	67
429	20240603	114600	1922377500	53500	53500	53500	53500	0
430	20240603	114500	1922377500	53500	53500	53500	53500	0
431	20240603	114400	1922377500	53500	53500	53500	53500	4
432	20240603	114300	1922163500	53500	53500	53500	53500	47
433	20240603	114200	1919649000	53500	53500	53500	53500	0
434	20240603	114100	1919649000	53500	53500	53500	53500	1
435	20240603	114000	1919595500	53500	53400	53500	53400	240
436	20240603	113900	1906773100	53400	53400	53400	53400	0
437	20240603	113800	1906773100	53400	53400	53400	53400	0
438	20240603	113700	1906773100	53400	53400	53400	53400	12
439	20240603	113600	1906132300	53400	53400	53400	53400	50
440	20240603	113500	1903462300	53400	53400	53400	53400	5
441	20240603	113400	1903195300	53400	53400	53400	53400	50
442	20240603	113300	1900525300	53400	53300	53400	53300	58
443	20240603	113200	1897428600	53300	53300	53300	53300	20
444	20240603	113100	1896362600	53300	53300	53300	53300	0
445	20240603	113000	1896362600	53300	53300	53300	53300	25
446	20240603	112900	1895030100	53300	53300	53300	53300	45
447	20240603	112800	1892631600	53300	53300	53300	53300	74
448	20240603	112700	1888687400	53300	53300	53300	53300	29
449	20240603	112600	1887141700	53300	53300	53300	53300	27
450	20240603	112500	1885702600	53300	53300	53300	53300	6
451	20240603	112400	1885382800	53300	53200	53300	53200	16
452	20240603	112300	1884530100	53300	53300	53300	53300	0
453	20240603	112200	1884530100	53300	53200	53300	53200	53
454	20240603	112100	1881705700	53200	53200	53200	53200	0
455	20240603	112000	1881705700	53200	53300	53300	53200	216
456	20240603	111900	1870211600	53300	53300	53300	53300	58
457	20240603	111800	1867120200	53200	53300	53300	53200	95
458	20240603	111700	1862063900	53300	53300	53300	53300	0
459	20240603	111600	1862063900	53300	53300	53300	53300	0
460	20240603	111500	1862063900	53300	53200	53300	53200	100
461	20240603	111400	1856736000	53300	53200	53300	53200	16
462	20240603	111300	1855883700	53300	53300	53300	53300	0
463	20240603	111200	1855883700	53300	53300	53300	53300	64
464	20240603	111100	1852472500	53100	53100	53100	53100	37
465	20240603	111000	1850507800	53100	53100	53100	53100	7
466	20240603	110900	1850136100	53100	53300	53300	53100	42
467	20240603	110800	1847899600	53400	53400	53400	53400	43
468	20240603	110700	1845603400	53400	53400	53400	53400	10
469	20240603	110600	1845069400	53200	53300	53300	53200	143
470	20240603	110500	1837447700	53300	53300	53300	53300	66
471	20240603	110400	1833929900	53300	53300	53300	53300	0
472	20240603	110300	1833929900	53300	53300	53300	53300	0
473	20240603	110200	1833929900	53300	53300	53300	53300	0
474	20240603	110100	1833929900	53300	53200	53300	53200	43
475	20240603	110000	1831639900	53100	53100	53100	53100	5
476	20240603	105900	1831374400	53200	53200	53200	53200	0
477	20240603	105800	1831374400	53200	53200	53200	53200	136
478	20240603	105700	1824139200	53200	53200	53200	53200	1
479	20240603	105600	1824086000	53200	53100	53200	53100	19
480	20240603	105500	1823076200	53100	53100	53100	53100	19
481	20240603	105400	1822067300	53100	53000	53100	53000	121
482	20240603	105300	1815645200	53000	53100	53100	53000	202
483	20240603	105200	1804939000	53000	53000	53000	53000	342
484	20240603	105100	1786813000	53100	53100	53100	53100	49
485	20240603	105000	1784211100	53000	53000	53000	53000	16
486	20240603	104900	1783363100	53000	53000	53000	53000	92
487	20240603	104800	1778487100	53100	53000	53100	53000	71
488	20240603	104700	1774722800	53100	52900	53100	52900	148
489	20240603	104600	1766878900	53000	53100	53100	53000	353
490	20240603	104500	1748164400	53100	53100	53100	53100	0
491	20240603	104400	1748164400	53100	53200	53200	53100	203
492	20240603	104300	1737379800	53200	53200	53200	53200	0
493	20240603	104200	1737379800	53200	53100	53200	53100	132
494	20240603	104100	1730369900	53100	53100	53100	53100	0
495	20240603	104000	1730369900	53100	53100	53200	53100	51
496	20240603	103900	1727657300	53200	53200	53200	53200	0
497	20240603	103800	1727657300	53200	53200	53200	53200	9
498	20240603	103700	1727178500	53200	53200	53200	53200	60
499	20240603	103600	1723986500	53100	53200	53200	53100	65
500	20240603	103500	1720533200	53100	53200	53300	53100	505
501	20240603	103400	1693671700	53200	53100	53200	53100	159
502	20240603	103300	1685213400	53200	53200	53200	53100	79
503	20240603	103200	1681012200	53200	53200	53200	53200	16
504	20240603	103100	1680161000	53000	52900	53000	52900	161
505	20240603	103000	1671628500	52900	52900	52900	52900	120
506	20240603	102900	1665280500	52900	52900	52900	52900	0
507	20240603	102800	1665280500	52900	52900	52900	52900	0
508	20240603	102700	1665280500	52900	52800	52900	52800	88
509	20240603	102600	1660630400	52800	52900	52900	52800	116
510	20240603	102500	1654501000	53000	53000	53000	53000	0
511	20240603	102400	1654501000	53000	53000	53000	53000	0
512	20240603	102300	1654501000	53000	52800	53000	52800	619
513	20240603	102200	1621768200	52800	53000	53000	52800	651
514	20240603	102100	1587325400	53000	53100	53100	53000	50
515	20240603	102000	1584673400	53100	53200	53200	53100	82
516	20240603	101900	1580312200	53200	53100	53200	53100	52
517	20240603	101800	1577545900	53100	53100	53100	53100	81
518	20240603	101700	1573244800	53200	53200	53200	53200	3
519	20240603	101600	1573085200	53200	53100	53200	53100	97
520	20240603	101500	1567932700	53000	53000	53000	53000	0
521	20240603	101400	1567932700	53000	53000	53000	53000	0
522	20240603	101300	1567932700	53000	53000	53000	53000	26
523	20240603	101200	1566554700	53100	53100	53100	53100	43
524	20240603	101100	1564271400	53100	53100	53100	53100	1
525	20240603	101000	1564218300	53000	52900	53000	52900	18
526	20240603	100900	1563265800	52800	53000	53000	52800	527
527	20240603	100800	1535376800	53100	53100	53100	53100	172
528	20240603	100700	1526243600	53100	53300	53300	53100	47
529	20240603	100600	1523746500	53100	53100	53100	53100	0
530	20240603	100500	1523746500	53100	53000	53100	53000	76
531	20240603	100400	1519713900	53000	52800	53000	52800	370
532	20240603	100300	1500138800	52800	53200	53300	52800	994
533	20240603	100200	1447451300	53300	53200	53300	53200	85
534	20240603	100100	1442929000	53000	53300	53300	53000	690
535	20240603	100000	1406227700	53400	53600	53600	53400	197
536	20240603	095900	1395690800	53600	53700	53700	53600	163
537	20240603	095800	1386948500	53700	53700	53700	53600	141
538	20240603	095700	1379376900	53700	53700	53700	53700	121
539	20240603	095600	1372879200	53600	53600	53600	53500	99
540	20240603	095500	1367575700	53700	53700	53700	53600	1126
541	20240603	095400	1307211200	53700	53700	53700	53700	182
542	20240603	095300	1297437800	53700	53800	53800	53700	215
543	20240603	095200	1285882400	53800	53700	53800	53600	673
544	20240603	095100	1249737500	53700	53700	53700	53700	272
545	20240603	095000	1235131100	53600	53700	53700	53600	154
546	20240603	094900	1226864500	53600	53700	53700	53600	165
547	20240603	094800	1218009100	53700	53700	53700	53700	151
548	20240603	094700	1209900400	53700	53700	53700	53700	127
549	20240603	094600	1203080500	53700	53600	53800	53600	103
550	20240603	094500	1197543700	53700	53700	53700	53600	454
551	20240603	094400	1173165800	53700	53800	53800	53700	218
552	20240603	094300	1161445600	53700	53700	53700	53700	116
553	20240603	094200	1155216400	53800	53700	53800	53600	102
554	20240603	094100	1149738800	53600	53600	53600	53500	181
555	20240603	094000	1140038200	53600	53700	53700	53600	136
556	20240603	093900	1132743000	53500	53700	53700	53500	94
557	20240603	093800	1127698100	53800	53700	53800	53700	134
558	20240603	093700	1120498300	53700	53700	53700	53600	137
559	20240603	093600	1113142800	53600	53700	53700	53600	224
560	20240603	093500	1101120600	53800	53700	53800	53700	259
561	20240603	093400	1087206600	53700	53500	53700	53500	131
562	20240603	093300	1080192300	53400	53300	53400	53300	371
563	20240603	093200	1060406200	53400	53500	53500	53300	557
564	20240603	093100	1030652400	53500	53600	53700	53500	372
565	20240603	093000	1010736200	53600	53800	53800	53500	312
566	20240603	092900	994008500	53800	53800	53800	53700	176
567	20240603	092800	984540000	53800	53900	53900	53800	266
568	20240603	092700	970212400	53900	53800	53900	53800	199
569	20240603	092600	959504700	53800	53800	53800	53600	213
570	20240603	092500	948059700	53700	53800	53800	53700	261
571	20240603	092400	934018700	53800	53800	53800	53700	208
572	20240603	092300	922839400	53600	53800	53900	53600	385
573	20240603	092200	902150100	53800	54000	54000	53800	253
574	20240603	092100	888524000	53900	53800	53900	53800	234
575	20240603	092000	875915200	53800	53900	53900	53700	266
576	20240603	091900	861590700	54000	53900	54000	53800	141
577	20240603	091800	853993100	53700	54000	54000	53700	416
578	20240603	091700	831574000	54000	54000	54100	54000	231
579	20240603	091600	819092900	54100	53900	54100	53900	228
580	20240603	091500	806773800	54000	54000	54000	53900	234
581	20240603	091400	794140500	54000	54000	54000	53900	381
582	20240603	091300	773568700	54000	54000	54000	53900	247
583	20240603	091200	760230800	54000	53800	54000	53700	474
584	20240603	091100	734692400	53800	53800	53800	53700	249
585	20240603	091000	721313400	53900	54000	54000	53800	430
586	20240603	090900	698109500	54000	54000	54100	53900	1347
587	20240603	090800	625336300	53900	54000	54000	53900	249
588	20240603	090700	611912800	53800	53600	54000	53600	644
589	20240603	090600	577182800	53600	53800	54000	53300	489
590	20240603	090500	550952300	53900	54000	54200	53900	525
591	20240603	090400	522600600	54100	54100	54300	54000	1260
592	20240603	090300	454377000	54100	54200	54400	54100	1108
593	20240603	090200	394292000	54200	53800	54300	53600	1391
594	20240603	090100	319149900	53600	53200	54000	53200	2723
595	20240603	090000	172840700	53200	53200	53400	53100	3172