KissMeData/272550/min/candle-20240604.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240604	210200	194769460	17690	17690	17690	17690	358
3	20240604	210100	194769460	17690	17690	17690	17690	0
4	20240604	210000	194769460	17690	17690	17690	17690	0
5	20240604	205900	194769460	17690	17690	17690	17690	0
6	20240604	205800	194769460	17690	17690	17690	17690	0
7	20240604	205700	194769460	17690	17690	17690	17690	0
8	20240604	205600	194769460	17690	17690	17690	17690	0
9	20240604	205500	194769460	17690	17690	17690	17690	0
10	20240604	205400	194769460	17690	17690	17690	17690	0
11	20240604	205300	194769460	17690	17690	17690	17690	0
12	20240604	205200	194769460	17690	17690	17690	17690	0
13	20240604	205100	194769460	17690	17690	17690	17690	0
14	20240604	205000	194769460	17690	17690	17690	17690	0
15	20240604	204900	194769460	17690	17690	17690	17690	0
16	20240604	204800	194769460	17690	17690	17690	17690	0
17	20240604	204700	194769460	17690	17690	17690	17690	0
18	20240604	204600	194769460	17690	17690	17690	17690	0
19	20240604	204500	194769460	17690	17690	17690	17690	0
20	20240604	204400	194769460	17690	17690	17690	17690	0
21	20240604	204300	194769460	17690	17690	17690	17690	0
22	20240604	204200	194769460	17690	17690	17690	17690	0
23	20240604	204100	194769460	17690	17690	17690	17690	0
24	20240604	204000	194769460	17690	17690	17690	17690	0
25	20240604	203900	194769460	17690	17690	17690	17690	0
26	20240604	203800	194769460	17690	17690	17690	17690	0
27	20240604	203700	194769460	17690	17690	17690	17690	0
28	20240604	203600	194769460	17690	17690	17690	17690	0
29	20240604	203500	194769460	17690	17690	17690	17690	0
30	20240604	203400	194769460	17690	17690	17690	17690	0
31	20240604	203300	194769460	17690	17690	17690	17690	0
32	20240604	203200	194769460	17690	17690	17690	17690	358
33	20240604	203100	194769460	17690	17690	17690	17690	0
34	20240604	203000	194769460	17690	17690	17690	17690	0
35	20240604	202900	194769460	17690	17690	17690	17690	0
36	20240604	202800	194769460	17690	17690	17690	17690	0
37	20240604	202700	194769460	17690	17690	17690	17690	0
38	20240604	202600	194769460	17690	17690	17690	17690	0
39	20240604	202500	194769460	17690	17690	17690	17690	0
40	20240604	202400	194769460	17690	17690	17690	17690	0
41	20240604	202300	194769460	17690	17690	17690	17690	0
42	20240604	202200	194769460	17690	17690	17690	17690	0
43	20240604	202100	194769460	17690	17690	17690	17690	0
44	20240604	202000	194769460	17690	17690	17690	17690	0
45	20240604	201900	194769460	17690	17690	17690	17690	0
46	20240604	201800	194769460	17690	17690	17690	17690	0
47	20240604	201700	194769460	17690	17690	17690	17690	0
48	20240604	201600	194769460	17690	17690	17690	17690	0
49	20240604	201500	194769460	17690	17690	17690	17690	0
50	20240604	201400	194769460	17690	17690	17690	17690	0
51	20240604	201300	194769460	17690	17690	17690	17690	0
52	20240604	201200	194769460	17690	17690	17690	17690	0
53	20240604	201100	194769460	17690	17690	17690	17690	0
54	20240604	201000	194769460	17690	17690	17690	17690	0
55	20240604	200900	194769460	17690	17690	17690	17690	0
56	20240604	200800	194769460	17690	17690	17690	17690	0
57	20240604	200700	194769460	17690	17690	17690	17690	0
58	20240604	200600	194769460	17690	17690	17690	17690	0
59	20240604	200500	194769460	17690	17690	17690	17690	0
60	20240604	200400	194769460	17690	17690	17690	17690	0
61	20240604	200300	194769460	17690	17690	17690	17690	0
62	20240604	200200	194769460	17690	17690	17690	17690	358
63	20240604	200100	194769460	17690	17690	17690	17690	0
64	20240604	200000	194769460	17690	17690	17690	17690	0
65	20240604	195900	194769460	17690	17690	17690	17690	0
66	20240604	195800	194769460	17690	17690	17690	17690	0
67	20240604	195700	194769460	17690	17690	17690	17690	0
68	20240604	195600	194769460	17690	17690	17690	17690	0
69	20240604	195500	194769460	17690	17690	17690	17690	0
70	20240604	195400	194769460	17690	17690	17690	17690	0
71	20240604	195300	194769460	17690	17690	17690	17690	0
72	20240604	195200	194769460	17690	17690	17690	17690	0
73	20240604	195100	194769460	17690	17690	17690	17690	0
74	20240604	195000	194769460	17690	17690	17690	17690	0
75	20240604	194900	194769460	17690	17690	17690	17690	0
76	20240604	194800	194769460	17690	17690	17690	17690	0
77	20240604	194700	194769460	17690	17690	17690	17690	0
78	20240604	194600	194769460	17690	17690	17690	17690	0
79	20240604	194500	194769460	17690	17690	17690	17690	0
80	20240604	194400	194769460	17690	17690	17690	17690	0
81	20240604	194300	194769460	17690	17690	17690	17690	0
82	20240604	194200	194769460	17690	17690	17690	17690	0
83	20240604	194100	194769460	17690	17690	17690	17690	0
84	20240604	194000	194769460	17690	17690	17690	17690	0
85	20240604	193900	194769460	17690	17690	17690	17690	0
86	20240604	193800	194769460	17690	17690	17690	17690	0
87	20240604	193700	194769460	17690	17690	17690	17690	0
88	20240604	193600	194769460	17690	17690	17690	17690	0
89	20240604	193500	194769460	17690	17690	17690	17690	0
90	20240604	193400	194769460	17690	17690	17690	17690	0
91	20240604	193300	194769460	17690	17690	17690	17690	0
92	20240604	193200	194769460	17690	17690	17690	17690	358
93	20240604	193100	194769460	17690	17690	17690	17690	0
94	20240604	193000	194769460	17690	17690	17690	17690	0
95	20240604	192900	194769460	17690	17690	17690	17690	0
96	20240604	192800	194769460	17690	17690	17690	17690	0
97	20240604	192700	194769460	17690	17690	17690	17690	0
98	20240604	192600	194769460	17690	17690	17690	17690	0
99	20240604	192500	194769460	17690	17690	17690	17690	0
100	20240604	192400	194769460	17690	17690	17690	17690	0
101	20240604	192300	194769460	17690	17690	17690	17690	0
102	20240604	192200	194769460	17690	17690	17690	17690	0
103	20240604	192100	194769460	17690	17690	17690	17690	0
104	20240604	192000	194769460	17690	17690	17690	17690	0
105	20240604	191900	194769460	17690	17690	17690	17690	0
106	20240604	191800	194769460	17690	17690	17690	17690	0
107	20240604	191700	194769460	17690	17690	17690	17690	0
108	20240604	191600	194769460	17690	17690	17690	17690	0
109	20240604	191500	194769460	17690	17690	17690	17690	0
110	20240604	191400	194769460	17690	17690	17690	17690	0
111	20240604	191300	194769460	17690	17690	17690	17690	0
112	20240604	191200	194769460	17690	17690	17690	17690	0
113	20240604	191100	194769460	17690	17690	17690	17690	0
114	20240604	191000	194769460	17690	17690	17690	17690	0
115	20240604	190900	194769460	17690	17690	17690	17690	0
116	20240604	190800	194769460	17690	17690	17690	17690	0
117	20240604	190700	194769460	17690	17690	17690	17690	0
118	20240604	190600	194769460	17690	17690	17690	17690	0
119	20240604	190500	194769460	17690	17690	17690	17690	0
120	20240604	190400	194769460	17690	17690	17690	17690	0
121	20240604	190300	194769460	17690	17690	17690	17690	0
122	20240604	190200	194769460	17690	17690	17690	17690	358
123	20240604	190100	194769460	17690	17690	17690	17690	0
124	20240604	190000	194769460	17690	17690	17690	17690	0
125	20240604	185900	194769460	17690	17690	17690	17690	0
126	20240604	185800	194769460	17690	17690	17690	17690	0
127	20240604	185700	194769460	17690	17690	17690	17690	0
128	20240604	185600	194769460	17690	17690	17690	17690	0
129	20240604	185500	194769460	17690	17690	17690	17690	0
130	20240604	185400	194769460	17690	17690	17690	17690	0
131	20240604	185300	194769460	17690	17690	17690	17690	0
132	20240604	185200	194769460	17690	17690	17690	17690	0
133	20240604	185100	194769460	17690	17690	17690	17690	0
134	20240604	185000	194769460	17690	17690	17690	17690	0
135	20240604	184900	194769460	17690	17690	17690	17690	0
136	20240604	184800	194769460	17690	17690	17690	17690	0
137	20240604	184700	194769460	17690	17690	17690	17690	0
138	20240604	184600	194769460	17690	17690	17690	17690	0
139	20240604	184500	194769460	17690	17690	17690	17690	0
140	20240604	184400	194769460	17690	17690	17690	17690	0
141	20240604	184300	194769460	17690	17690	17690	17690	0
142	20240604	184200	194769460	17690	17690	17690	17690	0
143	20240604	184100	194769460	17690	17690	17690	17690	0
144	20240604	184000	194769460	17690	17690	17690	17690	0
145	20240604	183900	194769460	17690	17690	17690	17690	0
146	20240604	183800	194769460	17690	17690	17690	17690	0
147	20240604	183700	194769460	17690	17690	17690	17690	0
148	20240604	183600	194769460	17690	17690	17690	17690	0
149	20240604	183500	194769460	17690	17690	17690	17690	0
150	20240604	183400	194769460	17690	17690	17690	17690	0
151	20240604	183300	194769460	17690	17690	17690	17690	0
152	20240604	183200	194769460	17690	17690	17690	17690	358
153	20240604	183100	194769460	17690	17690	17690	17690	0
154	20240604	183000	194769460	17690	17690	17690	17690	0
155	20240604	182900	194769460	17690	17690	17690	17690	0
156	20240604	182800	194769460	17690	17690	17690	17690	0
157	20240604	182700	194769460	17690	17690	17690	17690	0
158	20240604	182600	194769460	17690	17690	17690	17690	0
159	20240604	182500	194769460	17690	17690	17690	17690	0
160	20240604	182400	194769460	17690	17690	17690	17690	0
161	20240604	182300	194769460	17690	17690	17690	17690	0
162	20240604	182200	194769460	17690	17690	17690	17690	0
163	20240604	182100	194769460	17690	17690	17690	17690	0
164	20240604	182000	194769460	17690	17690	17690	17690	0
165	20240604	181900	194769460	17690	17690	17690	17690	0
166	20240604	181800	194769460	17690	17690	17690	17690	0
167	20240604	181700	194769460	17690	17690	17690	17690	0
168	20240604	181600	194769460	17690	17690	17690	17690	0
169	20240604	181500	194769460	17690	17690	17690	17690	0
170	20240604	181400	194769460	17690	17690	17690	17690	0
171	20240604	181300	194769460	17690	17690	17690	17690	0
172	20240604	181200	194769460	17690	17690	17690	17690	0
173	20240604	181100	194769460	17690	17690	17690	17690	0
174	20240604	181000	194769460	17690	17690	17690	17690	0
175	20240604	180900	194769460	17690	17690	17690	17690	0
176	20240604	180800	194769460	17690	17690	17690	17690	0
177	20240604	180700	194769460	17690	17690	17690	17690	0
178	20240604	180600	194769460	17690	17690	17690	17690	0
179	20240604	180500	194769460	17690	17690	17690	17690	0
180	20240604	180400	194769460	17690	17690	17690	17690	0
181	20240604	180300	194769460	17690	17690	17690	17690	0
182	20240604	180200	194769460	17690	17690	17690	17690	358
183	20240604	180100	194769460	17690	17690	17690	17690	0
184	20240604	180000	194769460	17690	17690	17690	17690	0
185	20240604	175900	194769460	17690	17690	17690	17690	0
186	20240604	175800	194769460	17690	17690	17690	17690	0
187	20240604	175700	194769460	17690	17690	17690	17690	0
188	20240604	175600	194769460	17690	17690	17690	17690	0
189	20240604	175500	194769460	17690	17690	17690	17690	0
190	20240604	175400	194769460	17690	17690	17690	17690	0
191	20240604	175300	194769460	17690	17690	17690	17690	0
192	20240604	175200	194769460	17690	17690	17690	17690	0
193	20240604	175100	194769460	17690	17690	17690	17690	0
194	20240604	175000	194769460	17690	17690	17690	17690	0
195	20240604	174900	194769460	17690	17690	17690	17690	0
196	20240604	174800	194769460	17690	17690	17690	17690	0
197	20240604	174700	194769460	17690	17690	17690	17690	0
198	20240604	174600	194769460	17690	17690	17690	17690	0
199	20240604	174500	194769460	17690	17690	17690	17690	0
200	20240604	174400	194769460	17690	17690	17690	17690	0
201	20240604	174300	194769460	17690	17690	17690	17690	0
202	20240604	174200	194769460	17690	17690	17690	17690	0
203	20240604	174100	194769460	17690	17690	17690	17690	0
204	20240604	174000	194769460	17690	17690	17690	17690	0
205	20240604	173900	194769460	17690	17690	17690	17690	0
206	20240604	173800	194769460	17690	17690	17690	17690	0
207	20240604	173700	194769460	17690	17690	17690	17690	0
208	20240604	173600	194769460	17690	17690	17690	17690	0
209	20240604	173500	194769460	17690	17690	17690	17690	0
210	20240604	173400	194769460	17690	17690	17690	17690	0
211	20240604	173300	194769460	17690	17690	17690	17690	0
212	20240604	173200	194769460	17690	17690	17690	17690	358
213	20240604	173100	194769460	17690	17690	17690	17690	0
214	20240604	173000	194769460	17690	17690	17690	17690	0
215	20240604	172900	194769460	17690	17690	17690	17690	0
216	20240604	172800	194769460	17690	17690	17690	17690	0
217	20240604	172700	194769460	17690	17690	17690	17690	0
218	20240604	172600	194769460	17690	17690	17690	17690	0
219	20240604	172500	194769460	17690	17690	17690	17690	0
220	20240604	172400	194769460	17690	17690	17690	17690	0
221	20240604	172300	194769460	17690	17690	17690	17690	0
222	20240604	172200	194769460	17690	17690	17690	17690	0
223	20240604	172100	194769460	17690	17690	17690	17690	0
224	20240604	172000	194769460	17690	17690	17690	17690	0
225	20240604	171900	194769460	17690	17690	17690	17690	0
226	20240604	171800	194769460	17690	17690	17690	17690	0
227	20240604	171700	194769460	17690	17690	17690	17690	0
228	20240604	171600	194769460	17690	17690	17690	17690	0
229	20240604	171500	194769460	17690	17690	17690	17690	0
230	20240604	171400	194769460	17690	17690	17690	17690	0
231	20240604	171300	194769460	17690	17690	17690	17690	0
232	20240604	171200	194769460	17690	17690	17690	17690	0
233	20240604	171100	194769460	17690	17690	17690	17690	0
234	20240604	171000	194769460	17690	17690	17690	17690	0
235	20240604	170900	194769460	17690	17690	17690	17690	0
236	20240604	170800	194769460	17690	17690	17690	17690	0
237	20240604	170700	194769460	17690	17690	17690	17690	0
238	20240604	170600	194769460	17690	17690	17690	17690	0
239	20240604	170500	194769460	17690	17690	17690	17690	0
240	20240604	170400	194769460	17690	17690	17690	17690	0
241	20240604	170300	194769460	17690	17690	17690	17690	0
242	20240604	170200	194769460	17690	17690	17690	17690	358
243	20240604	170100	194769460	17690	17690	17690	17690	0
244	20240604	170000	194769460	17690	17690	17690	17690	0
245	20240604	165900	194769460	17690	17690	17690	17690	0
246	20240604	165800	194769460	17690	17690	17690	17690	0
247	20240604	165700	194769460	17690	17690	17690	17690	0
248	20240604	165600	194769460	17690	17690	17690	17690	0
249	20240604	165500	194769460	17690	17690	17690	17690	0
250	20240604	165400	194769460	17690	17690	17690	17690	0
251	20240604	165300	194769460	17690	17690	17690	17690	0
252	20240604	165200	194769460	17690	17690	17690	17690	0
253	20240604	165100	194769460	17690	17690	17690	17690	0
254	20240604	165000	194769460	17690	17690	17690	17690	0
255	20240604	164900	194769460	17690	17690	17690	17690	0
256	20240604	164800	194769460	17690	17690	17690	17690	0
257	20240604	164700	194769460	17690	17690	17690	17690	0
258	20240604	164600	194769460	17690	17690	17690	17690	0
259	20240604	164500	194769460	17690	17690	17690	17690	0
260	20240604	164400	194769460	17690	17690	17690	17690	0
261	20240604	164300	194769460	17690	17690	17690	17690	0
262	20240604	164200	194769460	17690	17690	17690	17690	0
263	20240604	164100	194769460	17690	17690	17690	17690	0
264	20240604	164000	194769460	17690	17690	17690	17690	0
265	20240604	163900	194769460	17690	17690	17690	17690	0
266	20240604	163800	194769460	17690	17690	17690	17690	0
267	20240604	163700	194769460	17690	17690	17690	17690	0
268	20240604	163600	194769460	17690	17690	17690	17690	0
269	20240604	163500	194769460	17690	17690	17690	17690	0
270	20240604	163400	194769460	17690	17690	17690	17690	0
271	20240604	163300	194769460	17690	17690	17690	17690	0
272	20240604	163200	194769460	17690	17690	17690	17690	358
273	20240604	163100	194769460	17690	17690	17690	17690	0
274	20240604	163000	194769460	17690	17690	17690	17690	0
275	20240604	162900	194769460	17690	17690	17690	17690	0
276	20240604	162800	194769460	17690	17690	17690	17690	0
277	20240604	162700	194769460	17690	17690	17690	17690	0
278	20240604	162600	194769460	17690	17690	17690	17690	0
279	20240604	162500	194769460	17690	17690	17690	17690	0
280	20240604	162400	194769460	17690	17690	17690	17690	0
281	20240604	162300	194769460	17690	17690	17690	17690	0
282	20240604	162200	194769460	17690	17690	17690	17690	0
283	20240604	162100	194769460	17690	17690	17690	17690	0
284	20240604	162000	194769460	17690	17690	17690	17690	0
285	20240604	161900	194769460	17690	17690	17690	17690	0
286	20240604	161800	194769460	17690	17690	17690	17690	0
287	20240604	161700	194769460	17690	17690	17690	17690	0
288	20240604	161600	194769460	17690	17690	17690	17690	0
289	20240604	161500	194769460	17690	17690	17690	17690	0
290	20240604	161400	194769460	17690	17690	17690	17690	0
291	20240604	161300	194769460	17690	17690	17690	17690	0
292	20240604	161200	194769460	17690	17690	17690	17690	0
293	20240604	161100	194769460	17690	17690	17690	17690	0
294	20240604	161000	194769460	17690	17690	17690	17690	0
295	20240604	160900	194769460	17690	17690	17690	17690	0
296	20240604	160800	194769460	17690	17690	17690	17690	0
297	20240604	160700	194769460	17690	17690	17690	17690	0
298	20240604	160600	194769460	17690	17690	17690	17690	0
299	20240604	160500	194769460	17690	17690	17690	17690	0
300	20240604	160400	194769460	17690	17690	17690	17690	0
301	20240604	160300	194769460	17690	17690	17690	17690	0
302	20240604	160200	194769460	17690	17690	17690	17690	358
303	20240604	160100	194769460	17690	17690	17690	17690	0
304	20240604	160000	194769460	17690	17690	17690	17690	0
305	20240604	155900	194769460	17690	17690	17690	17690	0
306	20240604	155800	194769460	17690	17690	17690	17690	0
307	20240604	155700	194769460	17690	17690	17690	17690	0
308	20240604	155600	194769460	17690	17690	17690	17690	0
309	20240604	155500	194769460	17690	17690	17690	17690	0
310	20240604	155400	194769460	17690	17690	17690	17690	0
311	20240604	155300	194769460	17690	17690	17690	17690	0
312	20240604	155200	194769460	17690	17690	17690	17690	0
313	20240604	155100	194769460	17690	17690	17690	17690	0
314	20240604	155000	194769460	17690	17690	17690	17690	0
315	20240604	154900	194769460	17690	17690	17690	17690	0
316	20240604	154800	194769460	17690	17690	17690	17690	0
317	20240604	154700	194769460	17690	17690	17690	17690	0
318	20240604	154600	194769460	17690	17690	17690	17690	0
319	20240604	154500	194769460	17690	17690	17690	17690	0
320	20240604	154400	194769460	17690	17690	17690	17690	0
321	20240604	154300	194769460	17690	17690	17690	17690	0
322	20240604	154200	194769460	17690	17690	17690	17690	0
323	20240604	154100	194769460	17690	17690	17690	17690	0
324	20240604	154000	194769460	17690	17690	17690	17690	0
325	20240604	153900	194769460	17690	17690	17690	17690	0
326	20240604	153800	194769460	17690	17690	17690	17690	0
327	20240604	153700	194769460	17690	17690	17690	17690	0
328	20240604	153600	194769460	17690	17690	17690	17690	0
329	20240604	153500	194769460	17690	17690	17690	17690	0
330	20240604	153400	194769460	17690	17690	17690	17690	0
331	20240604	153300	194769460	17690	17690	17690	17690	0
332	20240604	153200	194769460	17690	17690	17690	17690	358
333	20240604	153100	194769460	17690	17690	17690	17690	0
334	20240604	153000	194769460	17690	17690	17690	17690	358
335	20240604	152900	188436440	17670	17670	17670	17670	0
336	20240604	152800	188436440	17670	17670	17670	17670	0
337	20240604	152700	188436440	17670	17670	17670	17670	0
338	20240604	152600	188436440	17670	17670	17670	17670	0
339	20240604	152500	188436440	17670	17670	17670	17670	0
340	20240604	152400	188436440	17670	17670	17670	17670	0
341	20240604	152300	188436440	17670	17670	17670	17670	0
342	20240604	152200	188436440	17670	17670	17670	17670	0
343	20240604	152100	188436440	17670	17670	17670	17670	0
344	20240604	152000	188436440	17670	17670	17670	17670	0
345	20240604	151900	188436440	17670	17610	17700	17600	543
346	20240604	151800	178847840	17610	17560	17610	17560	64
347	20240604	151700	177722100	17560	17560	17590	17560	7
348	20240604	151600	177599090	17560	17510	17560	17510	75
349	20240604	151500	176282210	17500	17490	17630	17490	566
350	20240604	151400	166345980	17460	17440	17520	17440	148
351	20240604	151300	163757880	17430	17540	17560	17400	517
352	20240604	151200	154721690	17550	17560	17560	17550	201
353	20240604	151100	151192480	17560	17590	17590	17560	416
354	20240604	151000	143876280	17590	17590	17590	17590	3
355	20240604	150900	143823510	17590	17590	17600	17590	161
356	20240604	150800	140991470	17590	17590	17600	17590	4
357	20240604	150700	140921100	17590	17600	17600	17590	24
358	20240604	150600	140498730	17590	17590	17590	17590	5
359	20240604	150500	140410780	17590	17600	17600	17590	23
360	20240604	150400	140006010	17590	17590	17600	17590	4
361	20240604	150300	139935640	17600	17600	17600	17590	351
362	20240604	150200	133761530	17600	17600	17620	17600	303
363	20240604	150100	128428700	17600	17610	17610	17600	5
364	20240604	150000	128340690	17600	17600	17600	17600	5
365	20240604	145900	128252690	17600	17600	17600	17600	1
366	20240604	145800	128235090	17600	17610	17610	17600	192
367	20240604	145700	124853980	17610	17610	17630	17610	7
368	20240604	145600	124730680	17630	17620	17630	17610	5
369	20240604	145500	124642590	17610	17620	17620	17610	293
370	20240604	145400	119479960	17620	17620	17630	17620	3
371	20240604	145300	119427090	17630	17630	17630	17620	62
372	20240604	145200	118334160	17620	17630	17630	17620	235
373	20240604	145100	114191120	17630	17630	17630	17630	1
374	20240604	145000	114173490	17630	17650	17650	17630	7
375	20240604	144900	114049960	17640	17660	17660	17640	40
376	20240604	144800	113344320	17640	17640	17660	17640	71
377	20240604	144700	112091780	17670	17670	17670	17640	8
378	20240604	144600	111950480	17630	17670	17670	17630	7
379	20240604	144500	111826830	17670	17630	17670	17630	6
380	20240604	144400	111720850	17670	17670	17670	17670	12
381	20240604	144300	111508810	17670	17630	17670	17630	4
382	20240604	144200	111438170	17670	17670	17670	17640	13
383	20240604	144100	111208610	17630	17670	17670	17630	6
384	20240604	144000	111102630	17670	17670	17670	17630	6
385	20240604	143900	110996650	17670	17670	17670	17670	11
386	20240604	143800	110802280	17670	17640	17670	17640	212
387	20240604	143700	107062480	17670	17670	17670	17650	9
388	20240604	143600	106903470	17670	17640	17670	17640	5
389	20240604	143500	106815150	17670	17650	17670	17650	8
390	20240604	143400	106673830	17670	17650	17670	17640	15
391	20240604	143300	106408970	17650	17650	17670	17650	10
392	20240604	143200	106232350	17650	17660	17670	17650	324
393	20240604	143100	100513460	17660	17660	17670	17660	10
394	20240604	143000	100336800	17650	17670	17670	17650	16
395	20240604	142900	100054100	17670	17670	17670	17650	19
396	20240604	142800	99718390	17670	17670	17670	17670	4
397	20240604	142700	99647710	17670	17670	17670	17660	11
398	20240604	142600	99453350	17660	17670	17670	17660	9
399	20240604	142500	99294370	17660	17690	17690	17660	244
400	20240604	142400	94985060	17690	17690	17690	17660	7
401	20240604	142300	94861260	17690	17670	17690	17670	7
402	20240604	142200	94737450	17690	17690	17690	17690	11
403	20240604	142100	94542860	17690	17690	17690	17690	3
404	20240604	142000	94489790	17690	17660	17690	17660	6
405	20240604	141900	94383680	17690	17660	17690	17660	11
406	20240604	141800	94189120	17690	17670	17690	17670	69
407	20240604	141700	92969850	17690	17690	17690	17690	11
408	20240604	141600	92775260	17690	17690	17690	17690	4
409	20240604	141500	92704500	17690	17670	17690	17670	5
410	20240604	141400	92616070	17690	17690	17690	17690	9
411	20240604	141300	92456860	17670	17690	17690	17670	6
412	20240604	141200	92350740	17690	17690	17690	17690	7
413	20240604	141100	92226910	17690	17690	17690	17690	6
414	20240604	141000	92120770	17690	17670	17690	17670	3
415	20240604	140900	92067720	17690	17690	17690	17690	6
416	20240604	140800	91961580	17670	17690	17690	17670	7
417	20240604	140700	91837770	17690	17690	17690	17690	7
418	20240604	140600	91713940	17690	17690	17690	17690	24
419	20240604	140500	91289380	17690	17690	17690	17690	7
420	20240604	140400	91165550	17670	17690	17690	17670	5
421	20240604	140300	91077120	17690	17670	17690	17670	6
422	20240604	140200	90971000	17690	17690	17690	17690	11
423	20240604	140100	90776410	17690	17690	17690	17690	4
424	20240604	140000	90705650	17690	17690	17690	17670	112
425	20240604	135900	88726370	17670	17690	17690	17670	5
426	20240604	135800	88637940	17690	17690	17690	17670	10
427	20240604	135700	88461060	17690	17690	17690	17690	4
428	20240604	135600	88390300	17690	17690	17690	17690	6
429	20240604	135500	88284160	17700	17700	17700	17700	9
430	20240604	135400	88124860	17690	17670	17690	17670	4
431	20240604	135300	88054120	17690	17690	17690	17690	12
432	20240604	135200	87841840	17670	17690	17690	17670	3
433	20240604	135100	87788790	17690	17690	17690	17690	9
434	20240604	135000	87629580	17690	17690	17690	17690	6
435	20240604	134900	87523440	17690	17680	17690	17680	223
436	20240604	134800	83580770	17690	17690	17690	17690	9
437	20240604	134700	83421560	17690	17690	17690	17680	7
438	20240604	134600	83297740	17690	17700	17700	17690	65
439	20240604	134500	82147250	17690	17690	17690	17690	4
440	20240604	134400	82076490	17690	17690	17690	17690	9
441	20240604	134300	81917280	17680	17690	17690	17680	4
442	20240604	134200	81846530	17690	17680	17690	17680	6
443	20240604	134100	81740400	17690	17690	17690	17690	6
444	20240604	134000	81634260	17690	17690	17690	17690	23
445	20240604	133900	81227390	17700	17700	17700	17700	8
446	20240604	133800	81085790	17690	17700	17700	17690	4
447	20240604	133700	81015000	17700	17700	17700	17690	11
448	20240604	133600	80820310	17700	17700	17700	17700	4
449	20240604	133500	80749510	17700	17700	17700	17700	4
450	20240604	133400	80678710	17700	17700	17700	17700	11
451	20240604	133300	80484010	17690	17680	17690	17680	78
452	20240604	133200	79104200	17690	17690	17690	17690	8
453	20240604	133100	78962680	17680	17690	17690	17680	6
454	20240604	133000	78856550	17690	17690	17690	17690	7
455	20240604	132900	78732720	17690	17690	17690	17690	4
456	20240604	132800	78661960	17690	17680	17690	17680	14
457	20240604	132700	78414310	17690	17690	17690	17690	9
458	20240604	132600	78255100	17680	17690	17690	17680	6
459	20240604	132500	78148970	17690	17690	17690	17690	7
460	20240604	132400	78025140	17690	17690	17690	17690	5
461	20240604	132300	77936690	17690	17690	17690	17690	8
462	20240604	132200	77795170	17680	17690	17690	17680	6
463	20240604	132100	77689040	17690	17680	17690	17680	4
464	20240604	132000	77618290	17690	17690	17690	17690	7
465	20240604	131900	77494460	17690	17690	17690	17690	10
466	20240604	131800	77317560	17690	17690	17690	17690	7
467	20240604	131700	77193730	17680	17690	17690	17680	3
468	20240604	131600	77140670	17690	17690	17690	17680	8
469	20240604	131500	76999160	17690	17690	17690	17690	3
470	20240604	131400	76946090	17690	17690	17690	17690	9
471	20240604	131300	76786880	17700	17700	17700	17700	9
472	20240604	131200	76627580	17700	17690	17700	17690	7
473	20240604	131100	76503690	17700	17700	17700	17700	11
474	20240604	131000	76308990	17700	17690	17700	17690	11
475	20240604	130900	76114340	17690	17690	17690	17690	10
476	20240604	130800	75937440	17690	17690	17690	17690	2
477	20240604	130700	75902060	17690	17680	17690	17680	7
478	20240604	130600	75778240	17690	17690	17690	17690	9
479	20240604	130500	75619030	17680	17690	17690	17680	6
480	20240604	130400	75512900	17690	17690	17690	17690	9
481	20240604	130300	75353690	17690	17690	17690	17690	5
482	20240604	130200	75265240	17700	17700	17700	17680	10
483	20240604	130100	75088260	17700	17700	17700	17700	6
484	20240604	130000	74982060	17700	17680	17700	17680	6
485	20240604	125900	74875880	17700	17700	17700	17700	7
486	20240604	125800	74751980	17700	17700	17700	17700	2
487	20240604	125700	74716580	17700	17700	17700	17690	45
488	20240604	125600	73920450	17690	17700	17700	17690	6
489	20240604	125500	73814260	17700	17700	17700	17690	11
490	20240604	125400	73619570	17700	17700	17700	17700	2
491	20240604	125300	73584170	17700	17700	17700	17700	3
492	20240604	125200	73531070	17700	17700	17700	17690	8
493	20240604	125100	73389480	17690	17700	17700	17690	3
494	20240604	125000	73336390	17700	17700	17700	17700	7
495	20240604	124900	73212490	17680	17700	17700	17680	4
496	20240604	124800	73141710	17700	17700	17700	17700	9
497	20240604	124700	72982410	17700	17700	17700	17700	6
498	20240604	124600	72876210	17700	17680	17700	17680	6
499	20240604	124500	72770030	17700	17700	17700	17690	12
500	20240604	124400	72557640	17700	17680	17700	17680	3
501	20240604	124300	72504560	17700	17700	17700	17700	9
502	20240604	124200	72345260	17700	17700	17700	17700	2
503	20240604	124100	72309860	17700	17700	17700	17680	11
504	20240604	124000	72115180	17700	17700	17700	17700	5
505	20240604	123900	72026680	17700	17680	17700	17680	7
506	20240604	123800	71902800	17700	17700	17700	17700	10
507	20240604	123700	71725800	17680	17700	17700	17680	7
508	20240604	123600	71601940	17700	17700	17700	17700	9
509	20240604	123500	71442640	17680	17700	17700	17680	5
510	20240604	123400	71354160	17700	17700	17700	17700	7
511	20240604	123300	71230260	17680	17700	17700	17680	6
512	20240604	123200	71124080	17700	17700	17700	17700	5
513	20240604	123100	71035580	17700	17700	17700	17700	9
514	20240604	123000	70876280	17680	17700	17700	17680	7
515	20240604	122900	70752400	17700	17700	17700	17700	9
516	20240604	122800	70593100	17680	17700	17700	17680	6
517	20240604	122700	70486920	17700	17700	17700	17700	7
518	20240604	122600	70363020	17700	17700	17700	17700	6
519	20240604	122500	70256820	17700	17680	17700	17680	5
520	20240604	122400	70168340	17700	17700	17700	17700	12
521	20240604	122300	69955940	17700	17680	17700	17680	3
522	20240604	122200	69902860	17700	17700	17700	17700	9
523	20240604	122100	69743560	17700	17700	17700	17700	5
524	20240604	122000	69655060	17700	17700	17700	17680	7
525	20240604	121900	69531180	17700	17700	17700	17700	3
526	20240604	121800	69478080	17700	17680	17700	17680	6
527	20240604	121700	69371900	17700	17700	17700	17700	10
528	20240604	121600	69194900	17700	17700	17700	17700	6
529	20240604	121500	69088700	17700	17700	17700	17700	5
530	20240604	121400	69000200	17690	17700	17700	17690	70
531	20240604	121300	67761880	17700	17700	17700	17700	7
532	20240604	121200	67637980	17690	17700	17700	17690	3
533	20240604	121100	67584890	17700	17700	17700	17700	3
534	20240604	121000	67531790	17700	17690	17700	17690	22
535	20240604	120900	67142540	17690	17700	17700	17690	7
536	20240604	120800	67018650	17700	17700	17700	17690	70
537	20240604	120700	65780290	17690	17700	17700	17690	7
538	20240604	120600	65656400	17700	17700	17700	17700	8
539	20240604	120500	65514800	17700	17700	17700	17700	4
540	20240604	120400	65444000	17700	17690	17700	17690	4
541	20240604	120300	65373210	17700	17700	17700	17700	6
542	20240604	120200	65267010	17700	17690	17700	17690	5
543	20240604	120100	65178520	17700	17700	17700	17700	9
544	20240604	120000	65019220	17690	17690	17700	17690	105
545	20240604	115900	63161740	17700	17700	17700	17690	9
546	20240604	115800	63002450	17690	17700	17700	17690	6
547	20240604	115700	62896260	17700	17690	17700	17690	5
548	20240604	115600	62807780	17700	17690	17700	17690	12
549	20240604	115500	62595390	17700	17700	17700	17700	4
550	20240604	115400	62524590	17690	17690	17700	17690	10
551	20240604	115300	62347610	17690	17700	17700	17690	3
552	20240604	115200	62294520	17700	17700	17700	17690	8
553	20240604	115100	62152930	17690	17700	17700	17690	65
554	20240604	115000	61003040	17690	17700	17700	17690	3
555	20240604	114900	60949950	17700	17700	17700	17690	8
556	20240604	114800	60808360	17690	17690	17700	17690	7
557	20240604	114700	60684480	17700	17690	17700	17690	6
558	20240604	114600	60578290	17690	17700	17700	17690	6
559	20240604	114500	60472100	17690	17700	17700	17690	7
560	20240604	114400	60348210	17690	17700	17700	17690	6
561	20240604	114300	60242020	17700	17690	17700	17690	7
562	20240604	114200	60118140	17700	17700	17700	17700	27
563	20240604	114100	59640240	17690	17700	17700	17690	11
564	20240604	114000	59445560	17700	17690	17700	17690	7
565	20240604	113900	59321670	17700	17690	17700	17690	13
566	20240604	113800	59091640	17690	17690	17690	17690	1
567	20240604	113700	59073950	17690	17700	17700	17690	13
568	20240604	113600	58843860	17690	17690	17700	17690	8
569	20240604	113500	58702280	17690	17700	17700	17690	9
570	20240604	113400	58542990	17700	17690	17700	17690	5
571	20240604	113300	58454500	17700	17690	17700	17690	4
572	20240604	113200	58383710	17690	17700	17700	17690	11
573	20240604	113100	58189020	17700	17690	17700	17690	2
574	20240604	113000	58153630	17690	17690	17700	17690	13
575	20240604	112900	57923550	17700	17700	17700	17700	4
576	20240604	112800	57852750	17690	17690	17700	17690	11
577	20240604	112700	57658110	17690	17700	17700	17690	14
578	20240604	112600	57410330	17700	17690	17700	17690	5
579	20240604	112500	57321840	17700	17690	17700	17690	4
580	20240604	112400	57251050	17690	17700	17700	17690	11
581	20240604	112300	57056360	17700	17700	17700	17690	9
582	20240604	112200	56897070	17690	17690	17690	17690	2
583	20240604	112100	56861690	17690	17690	17690	17690	1
584	20240604	112000	56844000	17690	17690	17690	17690	1
585	20240604	111900	56826310	17690	17700	17700	17690	13
586	20240604	111800	56596220	17700	17700	17700	17700	1
587	20240604	111700	56578520	17700	17710	17710	17700	112
588	20240604	111600	54596000	17710	17710	17710	17710	0
589	20240604	111500	54596000	17710	17720	17720	17710	31
590	20240604	111400	54046820	17720	17730	17730	17720	29
591	20240604	111300	53532850	17730	17720	17730	17720	7
592	20240604	111200	53408750	17730	17720	17730	17720	5
593	20240604	111100	53320110	17720	17730	17730	17720	7
594	20240604	111000	53196010	17720	17730	17730	17720	7
595	20240604	110900	53071910	17730	17720	17730	17720	7
596	20240604	110800	52947820	17720	17720	17720	17720	0
597	20240604	110700	52947820	17720	17720	17720	17720	0
598	20240604	110600	52947820	17720	17730	17730	17720	17
599	20240604	110500	52646420	17750	17760	17760	17750	3
600	20240604	110400	52593160	17730	17740	17740	17730	6
601	20240604	110300	52486730	17740	17740	17740	17740	7
602	20240604	110200	52362550	17740	17740	17740	17740	48
603	20240604	110100	51511030	17740	17760	17760	17740	32
604	20240604	110000	50942920	17760	17760	17770	17760	12
605	20240604	105900	50729760	17750	17750	17750	17750	1
606	20240604	105800	50712010	17770	17770	17770	17770	2
607	20240604	105700	50676470	17770	17770	17770	17770	12
608	20240604	105600	50463230	17750	17750	17750	17750	1
609	20240604	105500	50445480	17770	17770	17770	17770	11
610	20240604	105400	50250010	17770	17750	17770	17750	7
611	20240604	105300	50125640	17770	17770	17770	17770	12
612	20240604	105200	49912400	17770	17770	17770	17770	5
613	20240604	105100	49823550	17770	17770	17780	17770	52
614	20240604	105000	48899460	17780	17800	17800	17780	57
615	20240604	104900	47885900	17800	17800	17800	17800	7
616	20240604	104800	47761300	17800	17800	17800	17780	5
617	20240604	104700	47672320	17800	17800	17800	17800	3
618	20240604	104600	47618920	17800	17800	17800	17770	11
619	20240604	104500	47423150	17800	17800	17800	17800	6
620	20240604	104400	47316350	17800	17800	17800	17800	11
621	20240604	104300	47120550	17710	17800	17800	17710	2
622	20240604	104200	47085040	17710	17700	17710	17700	569
623	20240604	104100	37012530	17700	17700	17700	17700	4
624	20240604	104000	36941730	17690	17700	17700	17690	6
625	20240604	103900	36835540	17700	17700	17700	17700	13
626	20240604	103800	36605440	17690	17690	17690	17690	101
627	20240604	103700	34818750	17690	17690	17690	17690	0
628	20240604	103600	34818750	17690	17690	17690	17690	0
629	20240604	103500	34818750	17690	17700	17700	17690	3
630	20240604	103400	34765660	17700	17710	17710	17700	127
631	20240604	103300	32517620	17700	17700	17700	17700	1
632	20240604	103200	32499920	17710	17710	17710	17710	10
633	20240604	103100	32322820	17710	17710	17710	17710	5
634	20240604	103000	32234270	17710	17700	17710	17700	15
635	20240604	102900	31968630	17710	17710	17710	17710	15
636	20240604	102800	31702980	17710	17700	17710	17700	32
637	20240604	102700	31136540	17710	17710	17710	17700	8
638	20240604	102600	30994870	17710	17710	17710	17710	2
639	20240604	102500	30959450	17700	17710	17710	17700	4
640	20240604	102400	30888620	17710	17710	17710	17710	3
641	20240604	102300	30835490	17710	17710	17710	17710	6
642	20240604	102200	30729230	17710	17710	17710	17700	116
643	20240604	102100	28674880	17720	17720	17720	17720	4
644	20240604	102000	28604000	17730	17730	17730	17730	10
645	20240604	101900	28426700	17710	17730	17730	17710	4
646	20240604	101800	28355800	17730	17730	17730	17730	6
647	20240604	101700	28249420	17730	17710	17730	17710	5
648	20240604	101600	28160790	17730	17750	17750	17730	55
649	20240604	101500	27185280	17750	17750	17750	17750	0
650	20240604	101400	27185280	17750	17770	17770	17750	69
651	20240604	101300	25959170	17770	17750	17770	17750	8
652	20240604	101200	25817070	17750	17750	17750	17750	9
653	20240604	101100	25657320	17730	17750	17750	17730	28
654	20240604	101000	25160340	17770	17760	17770	17740	131
655	20240604	100900	22834920	17740	17740	17740	17740	1
656	20240604	100800	22817180	17730	17730	17730	17730	0
657	20240604	100700	22817180	17730	17720	17730	17720	438
658	20240604	100600	15054640	17710	17720	17720	17710	11
659	20240604	100500	14859730	17720	17720	17720	17720	3
660	20240604	100400	14806570	17710	17720	17720	17710	7
661	20240604	100300	14682540	17720	17720	17720	17720	3
662	20240604	100200	14629380	17720	17720	17720	17720	29
663	20240604	100100	14115500	17710	17720	17720	17710	4
664	20240604	100000	14044630	17720	17720	17720	17720	12
665	20240604	095900	13831990	17720	17710	17720	17710	37
666	20240604	095800	13176360	17700	17700	17700	17700	0
667	20240604	095700	13176360	17700	17700	17700	17700	0
668	20240604	095600	13176360	17700	17700	17700	17700	1
669	20240604	095500	13158660	17700	17700	17700	17700	1
670	20240604	095400	13140960	17700	17700	17700	17700	30
671	20240604	095300	12609960	17700	17720	17720	17700	4
672	20240604	095200	12539100	17720	17720	17720	17720	7
673	20240604	095100	12415060	17700	17710	17710	17700	122
674	20240604	095000	10254470	17710	17710	17710	17710	1
675	20240604	094900	10236760	17710	17710	17710	17710	0
676	20240604	094800	10236760	17710	17710	17710	17710	6
677	20240604	094700	10130500	17730	17730	17730	17730	7
678	20240604	094600	10006390	17740	17760	17760	17740	30
679	20240604	094500	9473890	17760	17800	17800	17760	148
680	20240604	094400	6843350	17800	17800	17800	17800	6
681	20240604	094300	6736550	17790	17800	17800	17790	7
682	20240604	094200	6611960	17800	17800	17800	17800	4
683	20240604	094100	6540760	17800	17800	17800	17800	10
684	20240604	094000	6362760	17790	17800	17800	17790	9
685	20240604	093900	6202570	17800	17800	17800	17800	2
686	20240604	093800	6166970	17790	17790	17790	17790	1
687	20240604	093700	6149180	17800	17800	17800	17800	3
688	20240604	093600	6095780	17800	17800	17800	17800	11
689	20240604	093500	5899980	17790	17790	17790	17790	1
690	20240604	093400	5882190	17800	17800	17800	17800	9
691	20240604	093300	5721990	17800	17800	17800	17800	4
692	20240604	093200	5650790	17790	17800	17800	17790	5
693	20240604	093100	5561800	17800	17800	17800	17800	12
694	20240604	093000	5348200	17790	17790	17790	17790	0
695	20240604	092900	5348200	17790	17800	17800	17790	11
696	20240604	092800	5152410	17800	17800	17800	17800	3
697	20240604	092700	5099010	17790	17790	17790	17790	1
698	20240604	092600	5081220	17800	17800	17800	17800	12
699	20240604	092500	4867620	17800	17800	17800	17800	3
700	20240604	092400	4814220	17790	17800	17800	17790	3
701	20240604	092300	4760830	17800	17800	17800	17800	8
702	20240604	092200	4618430	17800	17790	17800	17790	17
703	20240604	092100	4315840	17780	17780	17780	17780	0
704	20240604	092000	4315840	17780	17780	17780	17780	0
705	20240604	091900	4315840	17780	17780	17780	17780	1
706	20240604	091800	4298060	17780	17780	17780	17780	0
707	20240604	091700	4298060	17780	17800	17800	17780	3
708	20240604	091600	4244680	17800	17800	17800	17800	6
709	20240604	091500	4137880	17800	17810	17810	17800	8
710	20240604	091400	3995450	17810	17810	17810	17810	8
711	20240604	091300	3852970	17810	17820	17820	17810	79
712	20240604	091200	2445860	17820	17820	17820	17820	0
713	20240604	091100	2445860	17820	17850	17850	17820	19
714	20240604	091000	2107160	17850	17850	17850	17850	11
715	20240604	090900	1910810	17850	17850	17850	17850	3
716	20240604	090800	1857260	17850	17850	17850	17850	19
717	20240604	090700	1518110	17850	17850	17850	17850	0
718	20240604	090600	1518110	17850	17850	17850	17850	3
719	20240604	090500	1464560	17850	17850	17850	17850	7
720	20240604	090400	1339610	17850	17850	17850	17850	6
721	20240604	090300	1232510	17850	17850	17850	17850	8
722	20240604	090200	1089710	17850	17850	17850	17850	4
723	20240604	090100	1018310	17850	17850	17850	17850	11
724	20240604	090000	821960	17850	17870	17870	17850	46