KissMeData/093320/min/candle-20240604.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240604	200400	1326508300	78900	78900	78900	78900	1196
3	20240604	200300	1326508300	78900	78900	78900	78900	0
4	20240604	200200	1326508300	78900	78900	78900	78900	0
5	20240604	200100	1326508300	78900	78900	78900	78900	0
6	20240604	200000	1326508300	78900	78900	78900	78900	0
7	20240604	195900	1326508300	78900	78900	78900	78900	0
8	20240604	195800	1326508300	78900	78900	78900	78900	0
9	20240604	195700	1326508300	78900	78900	78900	78900	0
10	20240604	195600	1326508300	78900	78900	78900	78900	0
11	20240604	195500	1326508300	78900	78900	78900	78900	0
12	20240604	195400	1326508300	78900	78900	78900	78900	0
13	20240604	195300	1326508300	78900	78900	78900	78900	0
14	20240604	195200	1326508300	78900	78900	78900	78900	0
15	20240604	195100	1326508300	78900	78900	78900	78900	0
16	20240604	195000	1326508300	78900	78900	78900	78900	0
17	20240604	194900	1326508300	78900	78900	78900	78900	0
18	20240604	194800	1326508300	78900	78900	78900	78900	0
19	20240604	194700	1326508300	78900	78900	78900	78900	0
20	20240604	194600	1326508300	78900	78900	78900	78900	0
21	20240604	194500	1326508300	78900	78900	78900	78900	0
22	20240604	194400	1326508300	78900	78900	78900	78900	0
23	20240604	194300	1326508300	78900	78900	78900	78900	0
24	20240604	194200	1326508300	78900	78900	78900	78900	0
25	20240604	194100	1326508300	78900	78900	78900	78900	0
26	20240604	194000	1326508300	78900	78900	78900	78900	0
27	20240604	193900	1326508300	78900	78900	78900	78900	0
28	20240604	193800	1326508300	78900	78900	78900	78900	0
29	20240604	193700	1326508300	78900	78900	78900	78900	0
30	20240604	193600	1326508300	78900	78900	78900	78900	0
31	20240604	193500	1326508300	78900	78900	78900	78900	0
32	20240604	193400	1326508300	78900	78900	78900	78900	1196
33	20240604	193300	1326508300	78900	78900	78900	78900	0
34	20240604	193200	1326508300	78900	78900	78900	78900	0
35	20240604	193100	1326508300	78900	78900	78900	78900	0
36	20240604	193000	1326508300	78900	78900	78900	78900	0
37	20240604	192900	1326508300	78900	78900	78900	78900	0
38	20240604	192800	1326508300	78900	78900	78900	78900	0
39	20240604	192700	1326508300	78900	78900	78900	78900	0
40	20240604	192600	1326508300	78900	78900	78900	78900	0
41	20240604	192500	1326508300	78900	78900	78900	78900	0
42	20240604	192400	1326508300	78900	78900	78900	78900	0
43	20240604	192300	1326508300	78900	78900	78900	78900	0
44	20240604	192200	1326508300	78900	78900	78900	78900	0
45	20240604	192100	1326508300	78900	78900	78900	78900	0
46	20240604	192000	1326508300	78900	78900	78900	78900	0
47	20240604	191900	1326508300	78900	78900	78900	78900	0
48	20240604	191800	1326508300	78900	78900	78900	78900	0
49	20240604	191700	1326508300	78900	78900	78900	78900	0
50	20240604	191600	1326508300	78900	78900	78900	78900	0
51	20240604	191500	1326508300	78900	78900	78900	78900	0
52	20240604	191400	1326508300	78900	78900	78900	78900	0
53	20240604	191300	1326508300	78900	78900	78900	78900	0
54	20240604	191200	1326508300	78900	78900	78900	78900	0
55	20240604	191100	1326508300	78900	78900	78900	78900	0
56	20240604	191000	1326508300	78900	78900	78900	78900	0
57	20240604	190900	1326508300	78900	78900	78900	78900	0
58	20240604	190800	1326508300	78900	78900	78900	78900	0
59	20240604	190700	1326508300	78900	78900	78900	78900	0
60	20240604	190600	1326508300	78900	78900	78900	78900	0
61	20240604	190500	1326508300	78900	78900	78900	78900	0
62	20240604	190400	1326508300	78900	78900	78900	78900	1196
63	20240604	190300	1326508300	78900	78900	78900	78900	0
64	20240604	190200	1326508300	78900	78900	78900	78900	0
65	20240604	190100	1326508300	78900	78900	78900	78900	0
66	20240604	190000	1326508300	78900	78900	78900	78900	0
67	20240604	185900	1326508300	78900	78900	78900	78900	0
68	20240604	185800	1326508300	78900	78900	78900	78900	0
69	20240604	185700	1326508300	78900	78900	78900	78900	0
70	20240604	185600	1326508300	78900	78900	78900	78900	0
71	20240604	185500	1326508300	78900	78900	78900	78900	0
72	20240604	185400	1326508300	78900	78900	78900	78900	0
73	20240604	185300	1326508300	78900	78900	78900	78900	0
74	20240604	185200	1326508300	78900	78900	78900	78900	0
75	20240604	185100	1326508300	78900	78900	78900	78900	0
76	20240604	185000	1326508300	78900	78900	78900	78900	0
77	20240604	184900	1326508300	78900	78900	78900	78900	0
78	20240604	184800	1326508300	78900	78900	78900	78900	0
79	20240604	184700	1326508300	78900	78900	78900	78900	0
80	20240604	184600	1326508300	78900	78900	78900	78900	0
81	20240604	184500	1326508300	78900	78900	78900	78900	0
82	20240604	184400	1326508300	78900	78900	78900	78900	0
83	20240604	184300	1326508300	78900	78900	78900	78900	0
84	20240604	184200	1326508300	78900	78900	78900	78900	0
85	20240604	184100	1326508300	78900	78900	78900	78900	0
86	20240604	184000	1326508300	78900	78900	78900	78900	0
87	20240604	183900	1326508300	78900	78900	78900	78900	0
88	20240604	183800	1326508300	78900	78900	78900	78900	0
89	20240604	183700	1326508300	78900	78900	78900	78900	0
90	20240604	183600	1326508300	78900	78900	78900	78900	0
91	20240604	183500	1326508300	78900	78900	78900	78900	0
92	20240604	183400	1326508300	78900	78900	78900	78900	1196
93	20240604	183300	1326508300	78900	78900	78900	78900	0
94	20240604	183200	1326508300	78900	78900	78900	78900	0
95	20240604	183100	1326508300	78900	78900	78900	78900	0
96	20240604	183000	1326508300	78900	78900	78900	78900	0
97	20240604	182900	1326508300	78900	78900	78900	78900	0
98	20240604	182800	1326508300	78900	78900	78900	78900	0
99	20240604	182700	1326508300	78900	78900	78900	78900	0
100	20240604	182600	1326508300	78900	78900	78900	78900	0
101	20240604	182500	1326508300	78900	78900	78900	78900	0
102	20240604	182400	1326508300	78900	78900	78900	78900	0
103	20240604	182300	1326508300	78900	78900	78900	78900	0
104	20240604	182200	1326508300	78900	78900	78900	78900	0
105	20240604	182100	1326508300	78900	78900	78900	78900	0
106	20240604	182000	1326508300	78900	78900	78900	78900	0
107	20240604	181900	1326508300	78900	78900	78900	78900	0
108	20240604	181800	1326508300	78900	78900	78900	78900	0
109	20240604	181700	1326508300	78900	78900	78900	78900	0
110	20240604	181600	1326508300	78900	78900	78900	78900	0
111	20240604	181500	1326508300	78900	78900	78900	78900	0
112	20240604	181400	1326508300	78900	78900	78900	78900	0
113	20240604	181300	1326508300	78900	78900	78900	78900	0
114	20240604	181200	1326508300	78900	78900	78900	78900	0
115	20240604	181100	1326508300	78900	78900	78900	78900	0
116	20240604	181000	1326508300	78900	78900	78900	78900	0
117	20240604	180900	1326508300	78900	78900	78900	78900	0
118	20240604	180800	1326508300	78900	78900	78900	78900	0
119	20240604	180700	1326508300	78900	78900	78900	78900	0
120	20240604	180600	1326508300	78900	78900	78900	78900	0
121	20240604	180500	1326508300	78900	78900	78900	78900	0
122	20240604	180400	1326508300	78900	78900	78900	78900	1196
123	20240604	180300	1326508300	78900	78900	78900	78900	0
124	20240604	180200	1326508300	78900	78900	78900	78900	0
125	20240604	180100	1326508300	78900	78900	78900	78900	0
126	20240604	180000	1326508300	78900	78900	78900	78900	0
127	20240604	175900	1326508300	78900	78900	78900	78900	0
128	20240604	175800	1326508300	78900	78900	78900	78900	0
129	20240604	175700	1326508300	78900	78900	78900	78900	0
130	20240604	175600	1326508300	78900	78900	78900	78900	0
131	20240604	175500	1326508300	78900	78900	78900	78900	0
132	20240604	175400	1326508300	78900	78900	78900	78900	0
133	20240604	175300	1326508300	78900	78900	78900	78900	0
134	20240604	175200	1326508300	78900	78900	78900	78900	0
135	20240604	175100	1326508300	78900	78900	78900	78900	0
136	20240604	175000	1326508300	78900	78900	78900	78900	0
137	20240604	174900	1326508300	78900	78900	78900	78900	0
138	20240604	174800	1326508300	78900	78900	78900	78900	0
139	20240604	174700	1326508300	78900	78900	78900	78900	0
140	20240604	174600	1326508300	78900	78900	78900	78900	0
141	20240604	174500	1326508300	78900	78900	78900	78900	0
142	20240604	174400	1326508300	78900	78900	78900	78900	0
143	20240604	174300	1326508300	78900	78900	78900	78900	0
144	20240604	174200	1326508300	78900	78900	78900	78900	0
145	20240604	174100	1326508300	78900	78900	78900	78900	0
146	20240604	174000	1326508300	78900	78900	78900	78900	0
147	20240604	173900	1326508300	78900	78900	78900	78900	0
148	20240604	173800	1326508300	78900	78900	78900	78900	0
149	20240604	173700	1326508300	78900	78900	78900	78900	0
150	20240604	173600	1326508300	78900	78900	78900	78900	0
151	20240604	173500	1326508300	78900	78900	78900	78900	0
152	20240604	173400	1326508300	78900	78900	78900	78900	1196
153	20240604	173300	1326508300	78900	78900	78900	78900	0
154	20240604	173200	1326508300	78900	78900	78900	78900	0
155	20240604	173100	1326508300	78900	78900	78900	78900	0
156	20240604	173000	1326508300	78900	78900	78900	78900	0
157	20240604	172900	1326508300	78900	78900	78900	78900	0
158	20240604	172800	1326508300	78900	78900	78900	78900	0
159	20240604	172700	1326508300	78900	78900	78900	78900	0
160	20240604	172600	1326508300	78900	78900	78900	78900	0
161	20240604	172500	1326508300	78900	78900	78900	78900	0
162	20240604	172400	1326508300	78900	78900	78900	78900	0
163	20240604	172300	1326508300	78900	78900	78900	78900	0
164	20240604	172200	1326508300	78900	78900	78900	78900	0
165	20240604	172100	1326508300	78900	78900	78900	78900	0
166	20240604	172000	1326508300	78900	78900	78900	78900	0
167	20240604	171900	1326508300	78900	78900	78900	78900	0
168	20240604	171800	1326508300	78900	78900	78900	78900	0
169	20240604	171700	1326508300	78900	78900	78900	78900	0
170	20240604	171600	1326508300	78900	78900	78900	78900	0
171	20240604	171500	1326508300	78900	78900	78900	78900	0
172	20240604	171400	1326508300	78900	78900	78900	78900	0
173	20240604	171300	1326508300	78900	78900	78900	78900	0
174	20240604	171200	1326508300	78900	78900	78900	78900	0
175	20240604	171100	1326508300	78900	78900	78900	78900	0
176	20240604	171000	1326508300	78900	78900	78900	78900	0
177	20240604	170900	1326508300	78900	78900	78900	78900	0
178	20240604	170800	1326508300	78900	78900	78900	78900	0
179	20240604	170700	1326508300	78900	78900	78900	78900	0
180	20240604	170600	1326508300	78900	78900	78900	78900	0
181	20240604	170500	1326508300	78900	78900	78900	78900	0
182	20240604	170400	1326508300	78900	78900	78900	78900	1196
183	20240604	170300	1326508300	78900	78900	78900	78900	0
184	20240604	170200	1326508300	78900	78900	78900	78900	0
185	20240604	170100	1326508300	78900	78900	78900	78900	0
186	20240604	170000	1326508300	78900	78900	78900	78900	0
187	20240604	165900	1326508300	78900	78900	78900	78900	0
188	20240604	165800	1326508300	78900	78900	78900	78900	0
189	20240604	165700	1326508300	78900	78900	78900	78900	0
190	20240604	165600	1326508300	78900	78900	78900	78900	0
191	20240604	165500	1326508300	78900	78900	78900	78900	0
192	20240604	165400	1326508300	78900	78900	78900	78900	0
193	20240604	165300	1326508300	78900	78900	78900	78900	0
194	20240604	165200	1326508300	78900	78900	78900	78900	0
195	20240604	165100	1326508300	78900	78900	78900	78900	0
196	20240604	165000	1326508300	78900	78900	78900	78900	0
197	20240604	164900	1326508300	78900	78900	78900	78900	0
198	20240604	164800	1326508300	78900	78900	78900	78900	0
199	20240604	164700	1326508300	78900	78900	78900	78900	0
200	20240604	164600	1326508300	78900	78900	78900	78900	0
201	20240604	164500	1326508300	78900	78900	78900	78900	0
202	20240604	164400	1326508300	78900	78900	78900	78900	0
203	20240604	164300	1326508300	78900	78900	78900	78900	0
204	20240604	164200	1326508300	78900	78900	78900	78900	0
205	20240604	164100	1326508300	78900	78900	78900	78900	0
206	20240604	164000	1326508300	78900	78900	78900	78900	0
207	20240604	163900	1326508300	78900	78900	78900	78900	0
208	20240604	163800	1326508300	78900	78900	78900	78900	0
209	20240604	163700	1326508300	78900	78900	78900	78900	0
210	20240604	163600	1326508300	78900	78900	78900	78900	0
211	20240604	163500	1326508300	78900	78900	78900	78900	0
212	20240604	163400	1326508300	78900	78900	78900	78900	1196
213	20240604	163300	1326508300	78900	78900	78900	78900	0
214	20240604	163200	1326508300	78900	78900	78900	78900	0
215	20240604	163100	1326508300	78900	78900	78900	78900	0
216	20240604	163000	1326508300	78900	78900	78900	78900	0
217	20240604	162900	1326508300	78900	78900	78900	78900	0
218	20240604	162800	1326508300	78900	78900	78900	78900	0
219	20240604	162700	1326508300	78900	78900	78900	78900	0
220	20240604	162600	1326508300	78900	78900	78900	78900	0
221	20240604	162500	1326508300	78900	78900	78900	78900	0
222	20240604	162400	1326508300	78900	78900	78900	78900	0
223	20240604	162300	1326508300	78900	78900	78900	78900	0
224	20240604	162200	1326508300	78900	78900	78900	78900	0
225	20240604	162100	1326508300	78900	78900	78900	78900	0
226	20240604	162000	1326508300	78900	78900	78900	78900	0
227	20240604	161900	1326508300	78900	78900	78900	78900	0
228	20240604	161800	1326508300	78900	78900	78900	78900	0
229	20240604	161700	1326508300	78900	78900	78900	78900	0
230	20240604	161600	1326508300	78900	78900	78900	78900	0
231	20240604	161500	1326508300	78900	78900	78900	78900	0
232	20240604	161400	1326508300	78900	78900	78900	78900	0
233	20240604	161300	1326508300	78900	78900	78900	78900	0
234	20240604	161200	1326508300	78900	78900	78900	78900	0
235	20240604	161100	1326508300	78900	78900	78900	78900	0
236	20240604	161000	1326508300	78900	78900	78900	78900	0
237	20240604	160900	1326508300	78900	78900	78900	78900	0
238	20240604	160800	1326508300	78900	78900	78900	78900	0
239	20240604	160700	1326508300	78900	78900	78900	78900	0
240	20240604	160600	1326508300	78900	78900	78900	78900	0
241	20240604	160500	1326508300	78900	78900	78900	78900	0
242	20240604	160400	1326508300	78900	78900	78900	78900	1196
243	20240604	160300	1326508300	78900	78900	78900	78900	0
244	20240604	160200	1326508300	78900	78900	78900	78900	0
245	20240604	160100	1326508300	78900	78900	78900	78900	0
246	20240604	160000	1326508300	78900	78900	78900	78900	0
247	20240604	155900	1326508300	78900	78900	78900	78900	0
248	20240604	155800	1326508300	78900	78900	78900	78900	0
249	20240604	155700	1326508300	78900	78900	78900	78900	0
250	20240604	155600	1326508300	78900	78900	78900	78900	0
251	20240604	155500	1326508300	78900	78900	78900	78900	0
252	20240604	155400	1326508300	78900	78900	78900	78900	0
253	20240604	155300	1326508300	78900	78900	78900	78900	0
254	20240604	155200	1326508300	78900	78900	78900	78900	0
255	20240604	155100	1326508300	78900	78900	78900	78900	0
256	20240604	155000	1326508300	78900	78900	78900	78900	0
257	20240604	154900	1326508300	78900	78900	78900	78900	0
258	20240604	154800	1326508300	78900	78900	78900	78900	0
259	20240604	154700	1326508300	78900	78900	78900	78900	0
260	20240604	154600	1326508300	78900	78900	78900	78900	0
261	20240604	154500	1326508300	78900	78900	78900	78900	0
262	20240604	154400	1326508300	78900	78900	78900	78900	0
263	20240604	154300	1326508300	78900	78900	78900	78900	0
264	20240604	154200	1326508300	78900	78900	78900	78900	0
265	20240604	154100	1326508300	78900	78900	78900	78900	0
266	20240604	154000	1326508300	78900	78900	78900	78900	0
267	20240604	153900	1326508300	78900	78900	78900	78900	0
268	20240604	153800	1326508300	78900	78900	78900	78900	0
269	20240604	153700	1326508300	78900	78900	78900	78900	0
270	20240604	153600	1326508300	78900	78900	78900	78900	0
271	20240604	153500	1326508300	78900	78900	78900	78900	0
272	20240604	153400	1326508300	78900	78900	78900	78900	1196
273	20240604	153300	1326508300	78900	78900	78900	78900	0
274	20240604	153200	1326508300	78900	78900	78900	78900	0
275	20240604	153100	1326508300	78900	78900	78900	78900	0
276	20240604	153000	1326508300	78900	78900	78900	78900	1196
277	20240604	152900	1232143900	79200	79200	79200	79200	0
278	20240604	152800	1232143900	79200	79200	79200	79200	0
279	20240604	152700	1232143900	79200	79200	79200	79200	0
280	20240604	152600	1232143900	79200	79200	79200	79200	0
281	20240604	152500	1232143900	79200	79200	79200	79200	0
282	20240604	152400	1232143900	79200	79200	79200	79200	0
283	20240604	152300	1232143900	79200	79200	79200	79200	0
284	20240604	152200	1232143900	79200	79200	79200	79200	0
285	20240604	152100	1232143900	79200	79200	79200	79200	0
286	20240604	152000	1232143900	79200	79200	79200	79200	0
287	20240604	151900	1232143900	79200	79300	79300	79100	66
288	20240604	151800	1226916300	79300	79200	79300	79200	45
289	20240604	151700	1223348500	79200	79100	79200	79100	71
290	20240604	151600	1217732300	79100	79200	79200	79100	110
291	20240604	151500	1209024300	79200	79100	79200	79100	36
292	20240604	151400	1206175100	79100	79100	79100	79100	2
293	20240604	151300	1206016900	79200	79200	79200	79200	10
294	20240604	151200	1205224900	79100	79100	79100	79100	35
295	20240604	151100	1202456400	79100	79100	79100	79100	11
296	20240604	151000	1201586300	79100	79100	79200	79100	53
297	20240604	150900	1197393900	79100	79100	79200	79100	84
298	20240604	150800	1190749400	79100	79100	79100	79100	2
299	20240604	150700	1190591200	79100	79100	79100	79100	60
300	20240604	150600	1185845200	79100	79100	79100	79100	0
301	20240604	150500	1185845200	79100	79100	79100	79100	20
302	20240604	150400	1184263200	79100	79100	79100	79100	557
303	20240604	150300	1140204500	79100	79200	79200	79100	154
304	20240604	150200	1128012500	79200	79200	79200	79200	53
305	20240604	150100	1123814900	79200	79200	79200	79200	81
306	20240604	150000	1117399700	79400	79400	79400	79400	5
307	20240604	145900	1117002700	79400	79400	79400	79200	37
308	20240604	145800	1114068400	79300	79300	79300	79300	21
309	20240604	145700	1112403100	79300	79300	79300	79300	2
310	20240604	145600	1112244500	79300	79300	79300	79300	6
311	20240604	145500	1111768700	79300	79300	79400	79300	22
312	20240604	145400	1110023500	79300	79300	79300	79300	7
313	20240604	145300	1109468400	79300	79300	79300	79300	3
314	20240604	145200	1109230500	79300	79300	79300	79300	38
315	20240604	145100	1106217100	79400	79400	79400	79400	1
316	20240604	145000	1106137700	79300	79300	79300	79300	15
317	20240604	144900	1104948200	79300	79300	79300	79300	0
318	20240604	144800	1104948200	79300	79300	79300	79300	5
319	20240604	144700	1104551700	79300	79300	79300	79200	39
320	20240604	144600	1101462400	79300	79300	79400	79300	76
321	20240604	144500	1095435200	79300	79300	79300	79300	18
322	20240604	144400	1094007800	79300	79300	79300	79300	62
323	20240604	144300	1089091200	79300	79300	79300	79300	8
324	20240604	144200	1088456800	79300	79300	79300	79300	1
325	20240604	144100	1088377500	79300	79300	79300	79300	8
326	20240604	144000	1087743100	79400	79400	79400	79400	1
327	20240604	143900	1087663700	79200	79300	79300	79200	10
328	20240604	143800	1086870900	79300	79300	79300	79300	1
329	20240604	143700	1086791600	79200	79200	79200	79200	0
330	20240604	143600	1086791600	79200	79000	79200	79000	239
331	20240604	143500	1067899400	79000	79500	79500	79000	1544
332	20240604	143400	945560700	79500	79500	79500	79500	8
333	20240604	143300	944924700	79500	79500	79500	79500	5
334	20240604	143200	944527200	79600	79600	79600	79600	1
335	20240604	143100	944447600	79500	79500	79500	79500	10
336	20240604	143000	943652600	79600	79600	79600	79600	1
337	20240604	142900	943573000	79500	79500	79500	79500	8
338	20240604	142800	942937000	79600	79600	79600	79600	3
339	20240604	142700	942698200	79600	79600	79600	79600	51
340	20240604	142600	938638600	79600	79700	79700	79600	44
341	20240604	142500	935136100	79700	79700	79700	79700	0
342	20240604	142400	935136100	79700	79600	79700	79600	27
343	20240604	142300	932986800	79700	79800	79800	79700	80
344	20240604	142200	926610700	79700	79700	79700	79700	8
345	20240604	142100	925973100	79800	79800	79800	79800	20
346	20240604	142000	924377100	79700	79700	79700	79700	0
347	20240604	141900	924377100	79700	79700	79700	79700	8
348	20240604	141800	923739500	79800	79800	79800	79800	0
349	20240604	141700	923739500	79800	79800	79900	79800	79
350	20240604	141600	917435200	79900	79700	79900	79700	38
351	20240604	141500	914404200	79700	79700	79700	79700	5
352	20240604	141400	914005700	79600	79600	79600	79600	10
353	20240604	141300	913209700	79600	79600	79600	79600	48
354	20240604	141200	909388900	79500	79500	79500	79500	8
355	20240604	141100	908752900	79700	79700	79700	79700	0
356	20240604	141000	908752900	79700	79700	79700	79700	0
357	20240604	140900	908752900	79700	79600	79700	79600	2
358	20240604	140800	908593600	79600	79600	79600	79600	8
359	20240604	140700	907956800	79500	79600	79600	79500	33
360	20240604	140600	905330800	79500	79600	79600	79500	50
361	20240604	140500	901355700	79600	79500	79600	79500	41
362	20240604	140400	898094100	79500	79500	79500	79500	0
363	20240604	140300	898094100	79500	79600	79600	79500	29
364	20240604	140200	895786200	79500	79600	79600	79500	13
365	20240604	140100	894752600	79500	79500	79500	79500	0
366	20240604	140000	894752600	79500	79500	79500	79500	33
367	20240604	135900	892129100	79600	79600	79600	79600	0
368	20240604	135800	892129100	79600	79500	79600	79500	9
369	20240604	135700	891413500	79600	79600	79600	79600	1
370	20240604	135600	891333900	79600	79500	79600	79500	11
371	20240604	135500	890459100	79600	79400	79600	79400	4
372	20240604	135400	890141000	79500	79400	79500	79400	54
373	20240604	135300	885853100	79400	79400	79400	79300	115
374	20240604	135200	876722900	79400	79400	79400	79400	0
375	20240604	135100	876722900	79400	79300	79400	79300	212
376	20240604	135000	859911200	79300	79400	79400	79300	127
377	20240604	134900	849828200	79500	79500	79500	79500	3
378	20240604	134800	849589700	79500	79500	79500	79500	2
379	20240604	134700	849430700	79400	79500	79500	79400	2002
380	20240604	134600	690458400	79600	79600	79600	79600	2
381	20240604	134500	690299200	79500	79500	79500	79500	4
382	20240604	134400	689981200	79500	79600	79600	79400	1007
383	20240604	134300	609871300	79600	79700	79700	79600	9
384	20240604	134200	609154800	79600	79600	79600	79600	0
385	20240604	134100	609154800	79600	79700	79700	79600	2
386	20240604	134000	608995500	79700	79700	79700	79700	0
387	20240604	133900	608995500	79700	79800	79800	79700	17
388	20240604	133800	607640500	79700	79700	79700	79700	18
389	20240604	133700	606205900	79700	79700	79700	79700	0
390	20240604	133600	606205900	79700	79700	79700	79700	60
391	20240604	133500	601423900	79700	79800	79800	79700	101
392	20240604	133400	593374100	79800	79800	79800	79800	5
393	20240604	133300	592975100	79800	79800	79800	79800	0
394	20240604	133200	592975100	79800	79800	79800	79800	0
395	20240604	133100	592975100	79800	79700	79800	79700	9
396	20240604	133000	592257700	79900	79900	79900	79900	0
397	20240604	132900	592257700	79900	79800	79900	79700	11
398	20240604	132800	591380600	79800	79800	79800	79800	4
399	20240604	132700	591061400	79800	79800	79800	79800	0
400	20240604	132600	591061400	79800	79800	79800	79800	3
401	20240604	132500	590822000	79800	79800	79800	79700	101
402	20240604	132400	582771700	79900	80000	80000	79900	2
403	20240604	132300	582611800	80000	80000	80000	80000	1
404	20240604	132200	582531800	80000	79700	80000	79700	20
405	20240604	132100	580935300	79800	79800	79800	79800	10
406	20240604	132000	580137300	79800	79800	79800	79800	2
407	20240604	131900	579977700	79700	79700	79700	79700	10
408	20240604	131800	579180700	79800	79800	79800	79800	0
409	20240604	131700	579180700	79800	79700	79800	79700	9
410	20240604	131600	578463300	79800	79800	79800	79800	4
411	20240604	131500	578144100	79800	79800	79800	79800	5
412	20240604	131400	577745100	79900	79900	79900	79900	1
413	20240604	131300	577665200	79800	79800	79800	79800	1
414	20240604	131200	577585400	79900	79800	79900	79700	18
415	20240604	131100	576149300	79800	79800	79800	79800	0
416	20240604	131000	576149300	79800	79800	79800	79800	1
417	20240604	130900	576069500	80100	80000	80100	80000	2
418	20240604	130800	575909400	79800	79800	79800	79800	18
419	20240604	130700	574473000	79900	79800	79900	79800	15
420	20240604	130600	573275300	79900	79900	79900	79900	0
421	20240604	130500	573275300	79900	79800	79900	79800	9
422	20240604	130400	572557000	79900	79900	79900	79900	1
423	20240604	130300	572477100	79800	79800	79800	79800	2
424	20240604	130200	572317500	79800	79800	79800	79800	8
425	20240604	130100	571679100	79900	79900	79900	79900	1
426	20240604	130000	571599200	79800	79800	79800	79800	10
427	20240604	125900	570801200	79800	79800	79800	79800	1
428	20240604	125800	570721400	80100	80100	80100	80100	0
429	20240604	125700	570721400	80100	79800	80100	79800	6
430	20240604	125600	570242100	79800	79800	79800	79800	2
431	20240604	125500	570082500	79700	79800	79800	79700	11
432	20240604	125400	569205700	79800	79800	79800	79800	2
433	20240604	125300	569046100	79800	79800	79800	79700	10
434	20240604	125200	568248900	79800	79800	79800	79800	2
435	20240604	125100	568089300	79700	79700	79700	79700	0
436	20240604	125000	568089300	79700	79700	79700	79700	17
437	20240604	124900	566734400	79700	79700	79700	79700	82
438	20240604	124800	560199000	79700	79600	79700	79600	9
439	20240604	124700	559482500	79700	79700	79700	79700	3
440	20240604	124600	559243400	79700	79600	79700	79600	40
441	20240604	124500	556056200	79700	79700	79700	79700	1
442	20240604	124400	555976500	79700	79700	79700	79700	8
443	20240604	124300	555338900	79800	79800	79800	79800	2
444	20240604	124200	555179300	80100	79700	80100	79700	33
445	20240604	124100	552545600	79700	79600	79700	79600	14
446	20240604	124000	551431100	79700	79700	79700	79700	9
447	20240604	123900	550713800	79700	79700	79700	79700	11
448	20240604	123800	549837100	79700	79800	79800	79700	8
449	20240604	123700	549199400	79800	79700	79800	79700	2
450	20240604	123600	549039900	79700	79800	79800	79700	83
451	20240604	123500	542422300	79900	79900	79900	79900	1
452	20240604	123400	542342400	79900	79800	79900	79800	9
453	20240604	123300	541624100	79800	79800	79800	79800	2
454	20240604	123200	541464500	79800	79800	79800	79800	0
455	20240604	123100	541464500	79800	79900	79900	79800	9
456	20240604	123000	540746200	79800	79800	79800	79800	0
457	20240604	122900	540746200	79800	79900	79900	79800	4
458	20240604	122800	540426900	79900	79900	79900	79900	0
459	20240604	122700	540426900	79900	79900	79900	79900	17
460	20240604	122600	539068600	79800	79800	79800	79800	8
461	20240604	122500	538430200	79800	79800	79800	79800	0
462	20240604	122400	538430200	79800	79700	79800	79700	12
463	20240604	122300	537473400	79800	79700	79800	79700	4
464	20240604	122200	537154300	79700	79700	79700	79700	8
465	20240604	122100	536516700	79700	79700	79700	79700	892
466	20240604	122000	465424300	79700	79700	79700	79700	0
467	20240604	121900	465424300	79700	79600	79700	79600	9
468	20240604	121800	464707800	79700	79700	79700	79700	1
469	20240604	121700	464628100	79700	79600	79700	79600	11
470	20240604	121600	463752400	79700	79700	79700	79700	0
471	20240604	121500	463752400	79700	79700	79700	79700	8
472	20240604	121400	463114800	79600	79600	79600	79600	8
473	20240604	121300	462478000	79600	79600	79600	79600	0
474	20240604	121200	462478000	79600	79700	79700	79600	9
475	20240604	121100	461761500	79700	79700	79700	79700	0
476	20240604	121000	461761500	79700	79500	79700	79500	15
477	20240604	120900	460568400	79600	79600	79600	79600	1
478	20240604	120800	460488800	79600	79600	79600	79600	1
479	20240604	120700	460409200	79600	79600	79600	79600	4
480	20240604	120600	460090800	79700	79700	79700	79700	1
481	20240604	120500	460011100	79500	79600	79600	79500	78
482	20240604	120400	453809000	79700	79700	79700	79700	14
483	20240604	120300	452693200	79700	79600	79700	79600	81
484	20240604	120200	446245500	79600	79700	79700	79600	25
485	20240604	120100	444253800	79700	79700	79700	79700	33
486	20240604	120000	441623700	79800	79700	79800	79700	31
487	20240604	115900	439152900	79800	79800	79800	79800	9
488	20240604	115800	438434700	79800	79800	79800	79800	0
489	20240604	115700	438434700	79800	79800	79800	79800	1
490	20240604	115600	438354900	79700	79700	79700	79700	0
491	20240604	115500	438354900	79700	79800	79800	79700	10
492	20240604	115400	437557100	79900	79900	79900	79900	1
493	20240604	115300	437477200	79800	79900	79900	79800	9
494	20240604	115200	436758900	79900	79900	79900	79900	0
495	20240604	115100	436758900	79900	79900	79900	79900	0
496	20240604	115000	436758900	79900	79900	79900	79900	0
497	20240604	114900	436758900	79900	79900	80100	79900	31
498	20240604	114800	434277600	80100	80100	80100	80100	0
499	20240604	114700	434277600	80100	80000	80100	80000	7
500	20240604	114600	433717100	80200	80200	80200	80200	0
501	20240604	114500	433717100	80200	79900	80200	79900	14
502	20240604	114400	432596900	79900	79900	79900	79900	2
503	20240604	114300	432437100	79800	79800	79800	79800	9
504	20240604	114200	431718900	79800	79800	79800	79800	3
505	20240604	114100	431479500	79800	79700	79800	79700	10
506	20240604	114000	430682400	79800	79800	79800	79800	1
507	20240604	113900	430602600	79700	79700	79700	79700	0
508	20240604	113800	430602600	79700	79800	79800	79700	11
509	20240604	113700	429725600	79600	79700	79700	79600	30
510	20240604	113600	427337300	79700	79700	79700	79600	40
511	20240604	113500	424150100	79700	79700	79700	79700	11
512	20240604	113400	423273400	79700	79800	79800	79700	10
513	20240604	113300	422476300	79700	79700	79700	79700	5
514	20240604	113200	422077800	79700	79900	79900	79700	64
515	20240604	113100	416969900	79900	80000	80000	79900	9
516	20240604	113000	416250700	80100	80000	80100	80000	2
517	20240604	112900	416090600	79900	80000	80000	79900	357
518	20240604	112800	387530700	80100	80100	80100	80100	0
519	20240604	112700	387530700	80100	80100	80100	80100	0
520	20240604	112600	387530700	80100	80100	80100	80100	3
521	20240604	112500	387290400	80100	80100	80100	80100	142
522	20240604	112400	375916200	80100	80200	80200	80100	29
523	20240604	112300	373590700	80300	80300	80300	80300	0
524	20240604	112200	373590700	80300	80300	80300	80300	11
525	20240604	112100	372707400	80300	80300	80300	80300	0
526	20240604	112000	372707400	80300	80300	80300	80300	8
527	20240604	111900	372065000	80300	80300	80500	80300	8
528	20240604	111800	371421500	80200	80200	80200	80200	0
529	20240604	111700	371421500	80200	80200	80200	80200	8
530	20240604	111600	370779900	80300	80300	80300	80300	0
531	20240604	111500	370779900	80300	80300	80300	80300	2
532	20240604	111400	370619300	80200	80200	80200	80200	10
533	20240604	111300	369817300	80400	80300	80400	80300	2
534	20240604	111200	369656600	80500	80400	80500	80200	31
535	20240604	111100	367164500	80300	80200	80300	80200	20
536	20240604	111000	365559900	80100	80100	80100	80100	8
537	20240604	110900	364919100	80200	80200	80200	80200	1
538	20240604	110800	364838900	80200	80200	80200	80200	1
539	20240604	110700	364758700	80100	80200	80200	80100	10
540	20240604	110600	363957500	80100	80100	80100	80100	1
541	20240604	110500	363877400	80000	80100	80100	80000	10
542	20240604	110400	363076600	80100	80100	80100	80100	11
543	20240604	110300	362195500	80200	80200	80200	80200	1
544	20240604	110200	362115300	80300	80300	80300	80300	1
545	20240604	110100	362035000	80100	80200	80300	80100	52
546	20240604	110000	357869500	80200	80200	80200	80200	1
547	20240604	105900	357789300	80100	80300	80300	80100	40
548	20240604	105800	354581200	80400	80400	80400	80400	0
549	20240604	105700	354581200	80400	80400	80400	80400	0
550	20240604	105600	354581200	80400	80400	80400	80400	147
551	20240604	105500	342762400	80500	80500	80500	80500	0
552	20240604	105400	342762400	80500	80400	80500	80400	13
553	20240604	105300	341716200	80400	80400	80400	80400	2
554	20240604	105200	341555400	80300	80300	80300	80300	1
555	20240604	105100	341475100	80300	80300	80300	80300	0
556	20240604	105000	341475100	80300	80300	80300	80300	1
557	20240604	104900	341394800	80500	80500	80500	80500	0
558	20240604	104800	341394800	80500	80400	80500	80400	2
559	20240604	104700	341233900	80500	80500	80500	80500	0
560	20240604	104600	341233900	80500	80500	80500	80500	0
561	20240604	104500	341233900	80500	80500	80500	80500	0
562	20240604	104400	341233900	80500	80400	80600	80400	8
563	20240604	104300	340589600	80300	80400	80500	80300	3
564	20240604	104200	340348400	80500	80500	80500	80500	0
565	20240604	104100	340348400	80500	80400	80500	80400	2
566	20240604	104000	340187500	80400	80200	80400	80200	246
567	20240604	103900	320410000	80200	80200	80200	80200	12
568	20240604	103800	319447600	80200	80200	80200	80200	0
569	20240604	103700	319447600	80200	80200	80200	80200	1
570	20240604	103600	319367400	80100	80100	80100	80100	4
571	20240604	103500	319047000	80200	80200	80200	80200	1
572	20240604	103400	318966800	80300	80300	80300	80300	0
573	20240604	103300	318966800	80300	80300	80300	80300	1
574	20240604	103200	318886500	80300	80300	80300	80300	0
575	20240604	103100	318886500	80300	80200	80300	80200	2
576	20240604	103000	318726000	80300	80300	80300	80300	0
577	20240604	102900	318726000	80300	80100	80300	80100	11
578	20240604	102800	317844700	80100	80100	80100	80100	14
579	20240604	102700	316723300	80100	80200	80200	80100	53
580	20240604	102600	312477700	80200	80200	80200	80200	1
581	20240604	102500	312397500	80200	80200	80200	80200	1
582	20240604	102400	312317300	80200	80200	80200	80200	0
583	20240604	102300	312317300	80200	80200	80200	80200	2
584	20240604	102200	312156900	80400	80300	80400	80300	2
585	20240604	102100	311996200	80400	80300	80400	80300	3
586	20240604	102000	311755100	80400	80300	80400	80200	45
587	20240604	101900	308141600	80300	80300	80300	80300	0
588	20240604	101800	308141600	80300	80300	80300	80300	1
589	20240604	101700	308061300	80300	80300	80300	80300	10
590	20240604	101600	307258300	80200	80200	80200	80200	2
591	20240604	101500	307097900	80300	80300	80300	80300	2
592	20240604	101400	306937300	80300	80300	80300	80300	1
593	20240604	101300	306857000	80200	80200	80200	80200	0
594	20240604	101200	306857000	80200	80200	80200	80200	3
595	20240604	101100	306616400	80300	80300	80300	80300	0
596	20240604	101000	306616400	80300	80300	80300	80300	1
597	20240604	100900	306536100	80300	80300	80300	80300	2
598	20240604	100800	306375500	80300	80300	80300	80200	11
599	20240604	100700	305492300	80300	80300	80300	80200	25
600	20240604	100600	303486900	80200	80200	80200	80200	4
601	20240604	100500	303166100	80200	80300	80300	80200	5
602	20240604	100400	302764700	80200	80100	80200	80100	5
603	20240604	100300	302363800	80200	80200	80200	80200	0
604	20240604	100200	302363800	80200	80200	80200	80200	0
605	20240604	100100	302363800	80200	80100	80200	80100	4
606	20240604	100000	302043200	80100	80100	80100	80100	0
607	20240604	095900	302043200	80100	80200	80200	80100	73
608	20240604	095800	296190900	80200	80200	80200	80200	2
609	20240604	095700	296030500	80300	80300	80300	80300	0
610	20240604	095600	296030500	80300	80200	80300	80200	70
611	20240604	095500	290414500	80200	80100	80200	80100	39
612	20240604	095400	287290500	80100	80100	80100	80100	4
613	20240604	095300	286970100	80300	80300	80300	80300	0
614	20240604	095200	286970100	80300	80300	80300	80300	1
615	20240604	095100	286889800	80100	80100	80100	80100	1
616	20240604	095000	286809700	80300	80100	80300	80100	3
617	20240604	094900	286569200	80000	80100	80100	80000	12
618	20240604	094800	285608200	80100	80100	80100	80100	1
619	20240604	094700	285528100	80300	80100	80300	80100	19
620	20240604	094600	284003400	80000	80000	80000	80000	49
621	20240604	094500	280083400	80000	80000	80000	80000	1
622	20240604	094400	280003400	80000	80000	80000	80000	0
623	20240604	094300	280003400	80000	80300	80300	80000	2
624	20240604	094200	279843100	80100	80100	80300	80100	5
625	20240604	094100	279442200	80300	80000	80300	79900	85
626	20240604	094000	272625500	80200	80000	80200	80000	3
627	20240604	093900	272385100	79800	80000	80000	79800	6
628	20240604	093800	271905600	80200	79900	80200	79900	2
629	20240604	093700	271745500	79800	80000	80100	79600	138
630	20240604	093600	260739600	80000	80000	80000	79900	13
631	20240604	093500	259700100	79900	79800	79900	79800	27
632	20240604	093400	257545300	79800	79800	79800	79800	1
633	20240604	093300	257465500	79700	79700	79700	79700	0
634	20240604	093200	257465500	79700	79800	80000	79400	150
635	20240604	093100	245531200	79600	79900	80000	79600	148
636	20240604	093000	233724800	80000	80100	80100	80000	64
637	20240604	092900	228602800	80300	80100	80300	80100	6
638	20240604	092800	228121700	80300	80300	80300	80000	43
639	20240604	092700	224679400	80100	80100	80100	80100	1
640	20240604	092600	224599300	80100	80100	80100	80100	0
641	20240604	092500	224599300	80100	80100	80100	80100	0
642	20240604	092400	224599300	80100	80300	80300	80100	12
643	20240604	092300	223637700	80300	80300	80300	80300	4
644	20240604	092200	223316500	80400	80300	80400	80300	42
645	20240604	092100	219939900	80100	80100	80100	80100	0
646	20240604	092000	219939900	80100	80100	80100	80100	36
647	20240604	091900	217056300	80200	80200	80200	80200	2
648	20240604	091800	216895900	80200	80400	80400	80200	8
649	20240604	091700	216254100	80400	80300	80400	80100	124
650	20240604	091600	206308100	80200	80200	80200	80200	0
651	20240604	091500	206308100	80200	80200	80200	80200	53
652	20240604	091400	202057500	80200	80200	80200	80200	2
653	20240604	091300	201897100	80300	80300	80300	80300	1
654	20240604	091200	201816800	80400	80300	80600	80300	15
655	20240604	091100	200610100	80600	80600	80600	80600	1
656	20240604	091000	200529500	80300	80300	80600	80300	14
657	20240604	090900	199403900	80400	80300	80400	80300	2
658	20240604	090800	199243200	80000	80000	80000	80000	10
659	20240604	090700	198443200	80000	80000	80400	80000	12
660	20240604	090600	197482300	80100	80000	80800	80000	1849
661	20240604	090500	49318400	79900	79700	79900	79600	172
662	20240604	090400	35609100	79700	80000	80000	79700	32
663	20240604	090300	33056600	80000	80500	80500	80000	199
664	20240604	090200	17123700	80500	80600	80600	80500	16
665	20240604	090100	15834200	80600	80600	80600	80600	1
666	20240604	090000	15753600	80600	81300	81500	80600	194