KissMeData/215200/min/candle-20240605.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240605	204400	2080951600	58300	58300	58300	58300	647
3	20240605	204300	2080951600	58300	58300	58300	58300	0
4	20240605	204200	2080951600	58300	58300	58300	58300	0
5	20240605	204100	2080951600	58300	58300	58300	58300	0
6	20240605	204000	2080951600	58300	58300	58300	58300	0
7	20240605	203900	2080951600	58300	58300	58300	58300	0
8	20240605	203800	2080951600	58300	58300	58300	58300	0
9	20240605	203700	2080951600	58300	58300	58300	58300	0
10	20240605	203600	2080951600	58300	58300	58300	58300	0
11	20240605	203500	2080951600	58300	58300	58300	58300	0
12	20240605	203400	2080951600	58300	58300	58300	58300	0
13	20240605	203300	2080951600	58300	58300	58300	58300	0
14	20240605	203200	2080951600	58300	58300	58300	58300	0
15	20240605	203100	2080951600	58300	58300	58300	58300	0
16	20240605	203000	2080951600	58300	58300	58300	58300	0
17	20240605	202900	2080951600	58300	58300	58300	58300	0
18	20240605	202800	2080951600	58300	58300	58300	58300	0
19	20240605	202700	2080951600	58300	58300	58300	58300	0
20	20240605	202600	2080951600	58300	58300	58300	58300	0
21	20240605	202500	2080951600	58300	58300	58300	58300	0
22	20240605	202400	2080951600	58300	58300	58300	58300	0
23	20240605	202300	2080951600	58300	58300	58300	58300	0
24	20240605	202200	2080951600	58300	58300	58300	58300	0
25	20240605	202100	2080951600	58300	58300	58300	58300	0
26	20240605	202000	2080951600	58300	58300	58300	58300	0
27	20240605	201900	2080951600	58300	58300	58300	58300	0
28	20240605	201800	2080951600	58300	58300	58300	58300	0
29	20240605	201700	2080951600	58300	58300	58300	58300	0
30	20240605	201600	2080951600	58300	58300	58300	58300	0
31	20240605	201500	2080951600	58300	58300	58300	58300	0
32	20240605	201400	2080951600	58300	58300	58300	58300	647
33	20240605	201300	2080951600	58300	58300	58300	58300	0
34	20240605	201200	2080951600	58300	58300	58300	58300	0
35	20240605	201100	2080951600	58300	58300	58300	58300	0
36	20240605	201000	2080951600	58300	58300	58300	58300	0
37	20240605	200900	2080951600	58300	58300	58300	58300	0
38	20240605	200800	2080951600	58300	58300	58300	58300	0
39	20240605	200700	2080951600	58300	58300	58300	58300	0
40	20240605	200600	2080951600	58300	58300	58300	58300	0
41	20240605	200500	2080951600	58300	58300	58300	58300	0
42	20240605	200400	2080951600	58300	58300	58300	58300	0
43	20240605	200300	2080951600	58300	58300	58300	58300	0
44	20240605	200200	2080951600	58300	58300	58300	58300	0
45	20240605	200100	2080951600	58300	58300	58300	58300	0
46	20240605	200000	2080951600	58300	58300	58300	58300	0
47	20240605	195900	2080951600	58300	58300	58300	58300	0
48	20240605	195800	2080951600	58300	58300	58300	58300	0
49	20240605	195700	2080951600	58300	58300	58300	58300	0
50	20240605	195600	2080951600	58300	58300	58300	58300	0
51	20240605	195500	2080951600	58300	58300	58300	58300	0
52	20240605	195400	2080951600	58300	58300	58300	58300	0
53	20240605	195300	2080951600	58300	58300	58300	58300	0
54	20240605	195200	2080951600	58300	58300	58300	58300	0
55	20240605	195100	2080951600	58300	58300	58300	58300	0
56	20240605	195000	2080951600	58300	58300	58300	58300	0
57	20240605	194900	2080951600	58300	58300	58300	58300	0
58	20240605	194800	2080951600	58300	58300	58300	58300	0
59	20240605	194700	2080951600	58300	58300	58300	58300	0
60	20240605	194600	2080951600	58300	58300	58300	58300	0
61	20240605	194500	2080951600	58300	58300	58300	58300	0
62	20240605	194400	2080951600	58300	58300	58300	58300	647
63	20240605	194300	2080951600	58300	58300	58300	58300	0
64	20240605	194200	2080951600	58300	58300	58300	58300	0
65	20240605	194100	2080951600	58300	58300	58300	58300	0
66	20240605	194000	2080951600	58300	58300	58300	58300	0
67	20240605	193900	2080951600	58300	58300	58300	58300	0
68	20240605	193800	2080951600	58300	58300	58300	58300	0
69	20240605	193700	2080951600	58300	58300	58300	58300	0
70	20240605	193600	2080951600	58300	58300	58300	58300	0
71	20240605	193500	2080951600	58300	58300	58300	58300	0
72	20240605	193400	2080951600	58300	58300	58300	58300	0
73	20240605	193300	2080951600	58300	58300	58300	58300	0
74	20240605	193200	2080951600	58300	58300	58300	58300	0
75	20240605	193100	2080951600	58300	58300	58300	58300	0
76	20240605	193000	2080951600	58300	58300	58300	58300	0
77	20240605	192900	2080951600	58300	58300	58300	58300	0
78	20240605	192800	2080951600	58300	58300	58300	58300	0
79	20240605	192700	2080951600	58300	58300	58300	58300	0
80	20240605	192600	2080951600	58300	58300	58300	58300	0
81	20240605	192500	2080951600	58300	58300	58300	58300	0
82	20240605	192400	2080951600	58300	58300	58300	58300	0
83	20240605	192300	2080951600	58300	58300	58300	58300	0
84	20240605	192200	2080951600	58300	58300	58300	58300	0
85	20240605	192100	2080951600	58300	58300	58300	58300	0
86	20240605	192000	2080951600	58300	58300	58300	58300	0
87	20240605	191900	2080951600	58300	58300	58300	58300	0
88	20240605	191800	2080951600	58300	58300	58300	58300	0
89	20240605	191700	2080951600	58300	58300	58300	58300	0
90	20240605	191600	2080951600	58300	58300	58300	58300	0
91	20240605	191500	2080951600	58300	58300	58300	58300	0
92	20240605	191400	2080951600	58300	58300	58300	58300	647
93	20240605	191300	2080951600	58300	58300	58300	58300	0
94	20240605	191200	2080951600	58300	58300	58300	58300	0
95	20240605	191100	2080951600	58300	58300	58300	58300	0
96	20240605	191000	2080951600	58300	58300	58300	58300	0
97	20240605	190900	2080951600	58300	58300	58300	58300	0
98	20240605	190800	2080951600	58300	58300	58300	58300	0
99	20240605	190700	2080951600	58300	58300	58300	58300	0
100	20240605	190600	2080951600	58300	58300	58300	58300	0
101	20240605	190500	2080951600	58300	58300	58300	58300	0
102	20240605	190400	2080951600	58300	58300	58300	58300	0
103	20240605	190300	2080951600	58300	58300	58300	58300	0
104	20240605	190200	2080951600	58300	58300	58300	58300	0
105	20240605	190100	2080951600	58300	58300	58300	58300	0
106	20240605	190000	2080951600	58300	58300	58300	58300	0
107	20240605	185900	2080951600	58300	58300	58300	58300	0
108	20240605	185800	2080951600	58300	58300	58300	58300	0
109	20240605	185700	2080951600	58300	58300	58300	58300	0
110	20240605	185600	2080951600	58300	58300	58300	58300	0
111	20240605	185500	2080951600	58300	58300	58300	58300	0
112	20240605	185400	2080951600	58300	58300	58300	58300	0
113	20240605	185300	2080951600	58300	58300	58300	58300	0
114	20240605	185200	2080951600	58300	58300	58300	58300	0
115	20240605	185100	2080951600	58300	58300	58300	58300	0
116	20240605	185000	2080951600	58300	58300	58300	58300	0
117	20240605	184900	2080951600	58300	58300	58300	58300	0
118	20240605	184800	2080951600	58300	58300	58300	58300	0
119	20240605	184700	2080951600	58300	58300	58300	58300	0
120	20240605	184600	2080951600	58300	58300	58300	58300	0
121	20240605	184500	2080951600	58300	58300	58300	58300	0
122	20240605	184400	2080951600	58300	58300	58300	58300	647
123	20240605	184300	2080951600	58300	58300	58300	58300	0
124	20240605	184200	2080951600	58300	58300	58300	58300	0
125	20240605	184100	2080951600	58300	58300	58300	58300	0
126	20240605	184000	2080951600	58300	58300	58300	58300	0
127	20240605	183900	2080951600	58300	58300	58300	58300	0
128	20240605	183800	2080951600	58300	58300	58300	58300	0
129	20240605	183700	2080951600	58300	58300	58300	58300	0
130	20240605	183600	2080951600	58300	58300	58300	58300	0
131	20240605	183500	2080951600	58300	58300	58300	58300	0
132	20240605	183400	2080951600	58300	58300	58300	58300	0
133	20240605	183300	2080951600	58300	58300	58300	58300	0
134	20240605	183200	2080951600	58300	58300	58300	58300	0
135	20240605	183100	2080951600	58300	58300	58300	58300	0
136	20240605	183000	2080951600	58300	58300	58300	58300	0
137	20240605	182900	2080951600	58300	58300	58300	58300	0
138	20240605	182800	2080951600	58300	58300	58300	58300	0
139	20240605	182700	2080951600	58300	58300	58300	58300	0
140	20240605	182600	2080951600	58300	58300	58300	58300	0
141	20240605	182500	2080951600	58300	58300	58300	58300	0
142	20240605	182400	2080951600	58300	58300	58300	58300	0
143	20240605	182300	2080951600	58300	58300	58300	58300	0
144	20240605	182200	2080951600	58300	58300	58300	58300	0
145	20240605	182100	2080951600	58300	58300	58300	58300	0
146	20240605	182000	2080951600	58300	58300	58300	58300	0
147	20240605	181900	2080951600	58300	58300	58300	58300	0
148	20240605	181800	2080951600	58300	58300	58300	58300	0
149	20240605	181700	2080951600	58300	58300	58300	58300	0
150	20240605	181600	2080951600	58300	58300	58300	58300	0
151	20240605	181500	2080951600	58300	58300	58300	58300	0
152	20240605	181400	2080951600	58300	58300	58300	58300	647
153	20240605	181300	2080951600	58300	58300	58300	58300	0
154	20240605	181200	2080951600	58300	58300	58300	58300	0
155	20240605	181100	2080951600	58300	58300	58300	58300	0
156	20240605	181000	2080951600	58300	58300	58300	58300	0
157	20240605	180900	2080951600	58300	58300	58300	58300	0
158	20240605	180800	2080951600	58300	58300	58300	58300	0
159	20240605	180700	2080951600	58300	58300	58300	58300	0
160	20240605	180600	2080951600	58300	58300	58300	58300	0
161	20240605	180500	2080951600	58300	58300	58300	58300	0
162	20240605	180400	2080951600	58300	58300	58300	58300	0
163	20240605	180300	2080951600	58300	58300	58300	58300	0
164	20240605	180200	2080951600	58300	58300	58300	58300	0
165	20240605	180100	2080951600	58300	58300	58300	58300	0
166	20240605	180000	2080951600	58300	58300	58300	58300	0
167	20240605	175900	2080951600	58300	58300	58300	58300	0
168	20240605	175800	2080951600	58300	58300	58300	58300	0
169	20240605	175700	2080951600	58300	58300	58300	58300	0
170	20240605	175600	2080951600	58300	58300	58300	58300	0
171	20240605	175500	2080951600	58300	58300	58300	58300	0
172	20240605	175400	2080951600	58300	58300	58300	58300	0
173	20240605	175300	2080951600	58300	58300	58300	58300	0
174	20240605	175200	2080951600	58300	58300	58300	58300	0
175	20240605	175100	2080951600	58300	58300	58300	58300	0
176	20240605	175000	2080951600	58300	58300	58300	58300	0
177	20240605	174900	2080951600	58300	58300	58300	58300	0
178	20240605	174800	2080951600	58300	58300	58300	58300	0
179	20240605	174700	2080951600	58300	58300	58300	58300	0
180	20240605	174600	2080951600	58300	58300	58300	58300	0
181	20240605	174500	2080951600	58300	58300	58300	58300	0
182	20240605	174400	2080951600	58300	58300	58300	58300	647
183	20240605	174300	2080951600	58300	58300	58300	58300	0
184	20240605	174200	2080951600	58300	58300	58300	58300	0
185	20240605	174100	2080951600	58300	58300	58300	58300	0
186	20240605	174000	2080951600	58300	58300	58300	58300	0
187	20240605	173900	2080951600	58300	58300	58300	58300	0
188	20240605	173800	2080951600	58300	58300	58300	58300	0
189	20240605	173700	2080951600	58300	58300	58300	58300	0
190	20240605	173600	2080951600	58300	58300	58300	58300	0
191	20240605	173500	2080951600	58300	58300	58300	58300	0
192	20240605	173400	2080951600	58300	58300	58300	58300	0
193	20240605	173300	2080951600	58300	58300	58300	58300	0
194	20240605	173200	2080951600	58300	58300	58300	58300	0
195	20240605	173100	2080951600	58300	58300	58300	58300	0
196	20240605	173000	2080951600	58300	58300	58300	58300	0
197	20240605	172900	2080951600	58300	58300	58300	58300	0
198	20240605	172800	2080951600	58300	58300	58300	58300	0
199	20240605	172700	2080951600	58300	58300	58300	58300	0
200	20240605	172600	2080951600	58300	58300	58300	58300	0
201	20240605	172500	2080951600	58300	58300	58300	58300	0
202	20240605	172400	2080951600	58300	58300	58300	58300	0
203	20240605	172300	2080951600	58300	58300	58300	58300	0
204	20240605	172200	2080951600	58300	58300	58300	58300	0
205	20240605	172100	2080951600	58300	58300	58300	58300	0
206	20240605	172000	2080951600	58300	58300	58300	58300	0
207	20240605	171900	2080951600	58300	58300	58300	58300	0
208	20240605	171800	2080951600	58300	58300	58300	58300	0
209	20240605	171700	2080951600	58300	58300	58300	58300	0
210	20240605	171600	2080951600	58300	58300	58300	58300	0
211	20240605	171500	2080951600	58300	58300	58300	58300	0
212	20240605	171400	2080951600	58300	58300	58300	58300	647
213	20240605	171300	2080951600	58300	58300	58300	58300	0
214	20240605	171200	2080951600	58300	58300	58300	58300	0
215	20240605	171100	2080951600	58300	58300	58300	58300	0
216	20240605	171000	2080951600	58300	58300	58300	58300	0
217	20240605	170900	2080951600	58300	58300	58300	58300	0
218	20240605	170800	2080951600	58300	58300	58300	58300	0
219	20240605	170700	2080951600	58300	58300	58300	58300	0
220	20240605	170600	2080951600	58300	58300	58300	58300	0
221	20240605	170500	2080951600	58300	58300	58300	58300	0
222	20240605	170400	2080951600	58300	58300	58300	58300	0
223	20240605	170300	2080951600	58300	58300	58300	58300	0
224	20240605	170200	2080951600	58300	58300	58300	58300	0
225	20240605	170100	2080951600	58300	58300	58300	58300	0
226	20240605	170000	2080951600	58300	58300	58300	58300	0
227	20240605	165900	2080951600	58300	58300	58300	58300	0
228	20240605	165800	2080951600	58300	58300	58300	58300	0
229	20240605	165700	2080951600	58300	58300	58300	58300	0
230	20240605	165600	2080951600	58300	58300	58300	58300	0
231	20240605	165500	2080951600	58300	58300	58300	58300	0
232	20240605	165400	2080951600	58300	58300	58300	58300	0
233	20240605	165300	2080951600	58300	58300	58300	58300	0
234	20240605	165200	2080951600	58300	58300	58300	58300	0
235	20240605	165100	2080951600	58300	58300	58300	58300	0
236	20240605	165000	2080951600	58300	58300	58300	58300	0
237	20240605	164900	2080951600	58300	58300	58300	58300	0
238	20240605	164800	2080951600	58300	58300	58300	58300	0
239	20240605	164700	2080951600	58300	58300	58300	58300	0
240	20240605	164600	2080951600	58300	58300	58300	58300	0
241	20240605	164500	2080951600	58300	58300	58300	58300	0
242	20240605	164400	2080951600	58300	58300	58300	58300	647
243	20240605	164300	2080951600	58300	58300	58300	58300	0
244	20240605	164200	2080951600	58300	58300	58300	58300	0
245	20240605	164100	2080951600	58300	58300	58300	58300	0
246	20240605	164000	2080951600	58300	58300	58300	58300	0
247	20240605	163900	2080951600	58300	58300	58300	58300	0
248	20240605	163800	2080951600	58300	58300	58300	58300	0
249	20240605	163700	2080951600	58300	58300	58300	58300	0
250	20240605	163600	2080951600	58300	58300	58300	58300	0
251	20240605	163500	2080951600	58300	58300	58300	58300	0
252	20240605	163400	2080951600	58300	58300	58300	58300	0
253	20240605	163300	2080951600	58300	58300	58300	58300	0
254	20240605	163200	2080951600	58300	58300	58300	58300	0
255	20240605	163100	2080951600	58300	58300	58300	58300	0
256	20240605	163000	2080951600	58300	58300	58300	58300	0
257	20240605	162900	2080951600	58300	58300	58300	58300	0
258	20240605	162800	2080951600	58300	58300	58300	58300	0
259	20240605	162700	2080951600	58300	58300	58300	58300	0
260	20240605	162600	2080951600	58300	58300	58300	58300	0
261	20240605	162500	2080951600	58300	58300	58300	58300	0
262	20240605	162400	2080951600	58300	58300	58300	58300	0
263	20240605	162300	2080951600	58300	58300	58300	58300	0
264	20240605	162200	2080951600	58300	58300	58300	58300	0
265	20240605	162100	2080951600	58300	58300	58300	58300	0
266	20240605	162000	2080951600	58300	58300	58300	58300	0
267	20240605	161900	2080951600	58300	58300	58300	58300	0
268	20240605	161800	2080951600	58300	58300	58300	58300	0
269	20240605	161700	2080951600	58300	58300	58300	58300	0
270	20240605	161600	2080951600	58300	58300	58300	58300	0
271	20240605	161500	2080951600	58300	58300	58300	58300	0
272	20240605	161400	2080951600	58300	58300	58300	58300	647
273	20240605	161300	2080951600	58300	58300	58300	58300	0
274	20240605	161200	2080951600	58300	58300	58300	58300	0
275	20240605	161100	2080951600	58300	58300	58300	58300	0
276	20240605	161000	2080951600	58300	58300	58300	58300	0
277	20240605	160900	2080951600	58300	58300	58300	58300	0
278	20240605	160800	2080951600	58300	58300	58300	58300	0
279	20240605	160700	2080951600	58300	58300	58300	58300	0
280	20240605	160600	2080951600	58300	58300	58300	58300	0
281	20240605	160500	2080951600	58300	58300	58300	58300	0
282	20240605	160400	2080951600	58300	58300	58300	58300	0
283	20240605	160300	2080951600	58300	58300	58300	58300	0
284	20240605	160200	2080951600	58300	58300	58300	58300	0
285	20240605	160100	2080951600	58300	58300	58300	58300	0
286	20240605	160000	2080951600	58300	58300	58300	58300	0
287	20240605	155900	2080951600	58300	58300	58300	58300	0
288	20240605	155800	2080951600	58300	58300	58300	58300	0
289	20240605	155700	2080951600	58300	58300	58300	58300	0
290	20240605	155600	2080951600	58300	58300	58300	58300	0
291	20240605	155500	2080951600	58300	58300	58300	58300	0
292	20240605	155400	2080951600	58300	58300	58300	58300	0
293	20240605	155300	2080951600	58300	58300	58300	58300	0
294	20240605	155200	2080951600	58300	58300	58300	58300	0
295	20240605	155100	2080951600	58300	58300	58300	58300	0
296	20240605	155000	2080951600	58300	58300	58300	58300	0
297	20240605	154900	2080951600	58300	58300	58300	58300	0
298	20240605	154800	2080951600	58300	58300	58300	58300	0
299	20240605	154700	2080951600	58300	58300	58300	58300	0
300	20240605	154600	2080951600	58300	58300	58300	58300	0
301	20240605	154500	2080951600	58300	58300	58300	58300	0
302	20240605	154400	2080951600	58300	58300	58300	58300	647
303	20240605	154300	2080951600	58300	58300	58300	58300	0
304	20240605	154200	2080951600	58300	58300	58300	58300	0
305	20240605	154100	2080951600	58300	58300	58300	58300	0
306	20240605	154000	2080951600	58300	58300	58300	58300	0
307	20240605	153900	2080951600	58300	58300	58300	58300	0
308	20240605	153800	2080951600	58300	58300	58300	58300	0
309	20240605	153700	2080951600	58300	58300	58300	58300	0
310	20240605	153600	2080951600	58300	58300	58300	58300	0
311	20240605	153500	2080951600	58300	58300	58300	58300	0
312	20240605	153400	2080951600	58300	58300	58300	58300	0
313	20240605	153300	2080951600	58300	58300	58300	58300	0
314	20240605	153200	2080951600	58300	58300	58300	58300	0
315	20240605	153100	2080951600	58300	58300	58300	58300	0
316	20240605	153000	2080951600	58300	58300	58300	58300	647
317	20240605	152900	2043231500	58300	58300	58300	58300	0
318	20240605	152800	2043231500	58300	58300	58300	58300	0
319	20240605	152700	2043231500	58300	58300	58300	58300	0
320	20240605	152600	2043231500	58300	58300	58300	58300	0
321	20240605	152500	2043231500	58300	58300	58300	58300	0
322	20240605	152400	2043231500	58300	58300	58300	58300	0
323	20240605	152300	2043231500	58300	58300	58300	58300	0
324	20240605	152200	2043231500	58300	58300	58300	58300	0
325	20240605	152100	2043231500	58300	58300	58300	58300	0
326	20240605	152000	2043231500	58300	58300	58300	58300	0
327	20240605	151900	2043231500	58300	58300	58400	58300	94
328	20240605	151800	2037749500	58300	58300	58300	58300	41
329	20240605	151700	2035359200	58300	58400	58400	58300	205
330	20240605	151600	2023405500	58300	58400	58400	58300	99
331	20240605	151500	2017624700	58500	58400	58500	58400	59
332	20240605	151400	2014176400	58500	58400	58500	58400	18
333	20240605	151300	2013124300	58500	58400	58500	58400	52
334	20240605	151200	2010083600	58400	58400	58400	58400	13
335	20240605	151100	2009324400	58400	58300	58500	58300	315
336	20240605	151000	1990938100	58400	58400	58400	58400	5
337	20240605	150900	1990646100	58400	58500	58500	58400	44
338	20240605	150800	1988074200	58500	58500	58500	58500	0
339	20240605	150700	1988074200	58500	58400	58500	58300	317
340	20240605	150600	1969572700	58400	58400	58400	58400	31
341	20240605	150500	1967762300	58300	58300	58300	58300	10
342	20240605	150400	1967179300	58300	58400	58500	58300	35
343	20240605	150300	1965133600	58400	58400	58400	58400	106
344	20240605	150200	1958943200	58400	58400	58500	58400	42
345	20240605	150100	1956488300	58400	58400	58400	58400	16
346	20240605	150000	1955553900	58500	58400	58500	58400	59
347	20240605	145900	1952105500	58400	58400	58500	58400	47
348	20240605	145800	1949360600	58500	58400	58500	58400	96
349	20240605	145700	1943752100	58400	58500	58500	58300	64
350	20240605	145600	1940014700	58400	58300	58500	58300	467
351	20240605	145500	1912766700	58300	58400	58400	58300	159
352	20240605	145400	1903483900	58400	58500	58500	58400	17
353	20240605	145300	1902490700	58400	58400	58500	58400	53
354	20240605	145200	1899393400	58400	58400	58400	58400	16
355	20240605	145100	1898459000	58400	58300	58400	58300	93
356	20240605	145000	1893030100	58400	58400	58400	58400	6
357	20240605	144900	1892679700	58500	58400	58500	58300	229
358	20240605	144800	1879305200	58400	58400	58400	58300	15
359	20240605	144700	1878430200	58400	58300	58400	58300	52
360	20240605	144600	1875395700	58300	58400	58500	58300	99
361	20240605	144500	1869612900	58400	58400	58400	58400	370
362	20240605	144400	1848004900	58300	58400	58400	58300	170
363	20240605	144300	1838091800	58300	58300	58300	58300	3
364	20240605	144200	1837916900	58300	58300	58400	58200	455
365	20240605	144100	1811390600	58300	58300	58400	58300	244
366	20240605	144000	1797165300	58200	58200	58200	58200	79
367	20240605	143900	1792567500	58200	58200	58200	58200	339
368	20240605	143800	1772837700	58300	58200	58300	58200	52
369	20240605	143700	1769808400	58300	58200	58400	58200	183
370	20240605	143600	1759145200	58200	58200	58200	58200	27
371	20240605	143500	1757573800	58300	58400	58400	58300	114
372	20240605	143400	1750925500	58200	58200	58200	58200	23
373	20240605	143300	1749586900	58200	58300	58300	58200	76
374	20240605	143200	1745156200	58100	58100	58100	58100	0
375	20240605	143100	1745156200	58100	58100	58300	58100	245
376	20240605	143000	1730899000	58200	58200	58200	58200	102
377	20240605	142900	1724962600	58200	58200	58300	58200	54
378	20240605	142800	1721817700	58300	58300	58300	58300	0
379	20240605	142700	1721817700	58300	58200	58300	58200	126
380	20240605	142600	1714481700	58300	58300	58300	58300	34
381	20240605	142500	1712499500	58200	58200	58200	58200	34
382	20240605	142400	1710520700	58400	58300	58400	58300	23
383	20240605	142300	1709179600	58300	58200	58300	58200	34
384	20240605	142200	1707200600	58400	58300	58400	58300	41
385	20240605	142100	1704808200	58200	58200	58200	58200	23
386	20240605	142000	1703469600	58400	58100	58400	58100	285
387	20240605	141900	1686889800	58100	58100	58100	58100	22
388	20240605	141800	1685611600	58200	58100	58200	58100	31
389	20240605	141700	1683808400	58200	58200	58200	58200	22
390	20240605	141600	1682528000	58100	58100	58100	58100	34
391	20240605	141500	1680552600	58200	58200	58200	58200	95
392	20240605	141400	1675023600	58200	58200	58200	58200	55
393	20240605	141300	1671822600	58300	58300	58300	58300	105
394	20240605	141200	1665701100	58300	58200	58300	58200	15
395	20240605	141100	1664827600	58300	58300	58300	58300	21
396	20240605	141000	1663603300	58200	58200	58200	58200	44
397	20240605	140900	1661042500	58200	58300	58300	58200	22
398	20240605	140800	1659760000	58200	58300	58300	58200	30
399	20240605	140700	1658012000	58300	58300	58300	58300	102
400	20240605	140600	1652065400	58300	58300	58300	58300	221
401	20240605	140500	1639181100	58200	58200	58200	58200	0
402	20240605	140400	1639181100	58200	58200	58300	58200	65
403	20240605	140300	1635396000	58300	58300	58300	58300	7
404	20240605	140200	1634987900	58300	58300	58300	58300	161
405	20240605	140100	1625601600	58200	58200	58200	58200	46
406	20240605	140000	1622924400	58200	58200	58200	58200	121
407	20240605	135900	1615882200	58200	58100	58200	58100	91
408	20240605	135800	1610587000	58200	58200	58200	58200	21
409	20240605	135700	1609364800	58100	58100	58200	58100	143
410	20240605	135600	1601054400	58100	58100	58100	58100	0
411	20240605	135500	1601054400	58100	58300	58300	58100	225
412	20240605	135400	1587977700	58100	58100	58100	58100	35
413	20240605	135300	1585944200	58200	58200	58200	58100	76
414	20240605	135200	1581521100	58200	58200	58200	58200	0
415	20240605	135100	1581521100	58200	58200	58200	58200	231
416	20240605	135000	1568076900	58200	58200	58200	58200	0
417	20240605	134900	1568076900	58200	58300	58300	58200	31
418	20240605	134800	1566270600	58200	58200	58200	58100	40
419	20240605	134700	1563942700	58200	58100	58200	58100	39
420	20240605	134600	1561676200	58200	58000	58300	58000	259
421	20240605	134500	1546618900	58000	58000	58000	58000	0
422	20240605	134400	1546618900	58000	58100	58200	58000	245
423	20240605	134300	1532388000	58100	58100	58100	58100	3
424	20240605	134200	1532213700	58200	58100	58200	58100	31
425	20240605	134100	1530410500	58100	58100	58100	58100	240
426	20240605	134000	1516466500	58200	58100	58200	58100	72
427	20240605	133900	1512281200	58200	58200	58200	58200	0
428	20240605	133800	1512281200	58200	58100	58200	58100	64
429	20240605	133700	1508560700	58100	58200	58200	58100	22
430	20240605	133600	1507280400	58100	58100	58100	58100	113
431	20240605	133500	1500715100	58200	58200	58200	58200	30
432	20240605	133400	1498969100	58100	58100	58100	58100	43
433	20240605	133300	1496470800	58100	58200	58200	58100	120
434	20240605	133200	1489496700	58100	58100	58100	58100	10
435	20240605	133100	1488915700	58100	58100	58200	58100	114
436	20240605	133000	1482290200	58100	58100	58100	58100	196
437	20240605	132900	1470902600	58200	58100	58200	58100	27
438	20240605	132800	1469331300	58100	58200	58200	58100	191
439	20240605	132700	1458218500	58100	58200	58200	58100	119
440	20240605	132600	1451293300	58300	58300	58300	58300	21
441	20240605	132500	1450069000	58200	58200	58200	58200	45
442	20240605	132400	1447450000	58300	58200	58300	58200	99
443	20240605	132300	1441686100	58200	58200	58200	58200	10
444	20240605	132200	1441104100	58300	58300	58300	58300	21
445	20240605	132100	1439879800	58200	58200	58200	58200	43
446	20240605	132000	1437377200	58300	58300	58300	58300	22
447	20240605	131900	1436094600	58200	58200	58200	58200	10
448	20240605	131800	1435512600	58300	58300	58300	58200	74
449	20240605	131700	1431201700	58200	58300	58300	58200	79
450	20240605	131600	1426600800	58200	58200	58200	58200	72
451	20240605	131500	1422410400	58200	58200	58300	58200	72
452	20240605	131400	1418217900	58200	58200	58200	58200	0
453	20240605	131300	1418217900	58200	58200	58200	58200	69
454	20240605	131200	1414202100	58200	58200	58200	58200	0
455	20240605	131100	1414202100	58200	58200	58300	58200	75
456	20240605	131000	1409833500	58200	58100	58200	58100	56
457	20240605	130900	1406575300	58200	58100	58200	58100	160
458	20240605	130800	1397277200	58200	58300	58300	58200	61
459	20240605	130700	1393724900	58100	58200	58200	58100	308
460	20240605	130600	1375817000	58200	58200	58300	58200	183
461	20240605	130500	1365164200	58300	58300	58300	58300	0
462	20240605	130400	1365164200	58300	58200	58300	58200	32
463	20240605	130300	1363299700	58200	58200	58200	58200	10
464	20240605	130200	1362717700	58200	58100	58200	58100	49
465	20240605	130100	1359869800	58200	58200	58200	58200	149
466	20240605	130000	1351198000	58200	58200	58200	58100	33
467	20240605	125900	1349278400	58200	58200	58200	58200	0
468	20240605	125800	1349278400	58200	58100	58200	58100	69
469	20240605	125700	1345267400	58200	58200	58200	58200	31
470	20240605	125600	1343463200	58100	58100	58100	58100	10
471	20240605	125500	1342882200	58200	58100	58200	58100	167
472	20240605	125400	1333166700	58100	58100	58100	58100	10
473	20240605	125300	1332585700	58100	58100	58100	58100	20
474	20240605	125200	1331423700	58100	58100	58100	58100	36
475	20240605	125100	1329332100	58100	58100	58200	58100	195
476	20240605	125000	1318000400	58300	58300	58300	58300	0
477	20240605	124900	1318000400	58300	58200	58300	58200	32
478	20240605	124800	1316135900	58100	58100	58100	58000	239
479	20240605	124700	1302250300	58000	58000	58100	58000	55
480	20240605	124600	1299059600	58100	58100	58100	58100	21
481	20240605	124500	1297839500	58000	58000	58000	58000	10
482	20240605	124400	1297259500	58100	58000	58100	58000	59
483	20240605	124300	1293835400	58000	58000	58000	58000	10
484	20240605	124200	1293255400	58100	58000	58100	58000	97
485	20240605	124100	1287627300	58100	58200	58200	58100	97
486	20240605	124000	1281984000	58200	58100	58200	58100	60
487	20240605	123900	1278495900	58100	58100	58100	58100	10
488	20240605	123800	1277914900	58200	58200	58200	58200	31
489	20240605	123700	1276110700	58100	58200	58200	58100	32
490	20240605	123600	1274249300	58100	58100	58100	58100	38
491	20240605	123500	1272041500	58100	58200	58200	58100	31
492	20240605	123400	1270238300	58100	58100	58100	58100	27
493	20240605	123300	1268669600	58100	58100	58200	58100	147
494	20240605	123200	1260126800	58200	58200	58200	58200	5
495	20240605	123100	1259835800	58200	58100	58200	58100	132
496	20240605	123000	1252160700	58000	58000	58000	57900	122
497	20240605	122900	1245086200	58000	58000	58000	58000	71
498	20240605	122800	1240968200	57900	57900	58000	57900	117
499	20240605	122700	1234191800	58000	58000	58000	58000	804
500	20240605	122600	1187559800	58000	58000	58100	58000	33
501	20240605	122500	1185643700	58000	58000	58000	58000	38
502	20240605	122400	1183439700	58200	58200	58200	58200	21
503	20240605	122300	1182217500	58100	58100	58100	58100	38
504	20240605	122200	1180009700	58200	58000	58200	58000	60
505	20240605	122100	1176525300	58000	58000	58000	58000	147
506	20240605	122000	1167999300	58100	58000	58100	58000	174
507	20240605	121900	1157892900	58000	58100	58100	58000	14
508	20240605	121800	1157080700	58100	58000	58100	58000	202
509	20240605	121700	1145361100	58100	58100	58100	58100	21
510	20240605	121600	1144141000	58100	58100	58100	58000	39
511	20240605	121500	1141878300	58100	58000	58100	58000	42
512	20240605	121400	1139439100	58000	58100	58100	58000	102
513	20240605	121300	1133517900	58100	58000	58100	58000	54
514	20240605	121200	1130383200	58000	58100	58100	58000	17
515	20240605	121100	1129396100	58100	58100	58100	58000	36
516	20240605	121000	1127305500	58000	58100	58100	58000	99
517	20240605	120900	1121558000	58100	58000	58100	58000	59
518	20240605	120800	1118133300	58100	58100	58100	58100	25
519	20240605	120700	1116680800	58000	58000	58000	58000	124
520	20240605	120600	1109488800	58100	58100	58100	58100	21
521	20240605	120500	1108268700	58000	58000	58000	58000	32
522	20240605	120400	1106412700	58100	58100	58100	58100	88
523	20240605	120300	1101299900	58100	58100	58100	58100	77
524	20240605	120200	1096826200	58200	58100	58200	58100	44
525	20240605	120100	1094267700	58100	58100	58100	58100	12
526	20240605	120000	1093570500	58100	58200	58200	58100	31
527	20240605	115900	1091767300	58100	58200	58200	58100	69
528	20240605	115800	1087756300	58100	58100	58100	58100	86
529	20240605	115700	1082759700	58100	58000	58100	58000	17
530	20240605	115600	1081773500	58000	58000	58100	58000	59
531	20240605	115500	1078350500	58100	58000	58100	58000	167
532	20240605	115400	1068649700	58100	58100	58100	58100	92
533	20240605	115300	1063304500	58100	58100	58200	58000	111
534	20240605	115200	1056853500	58100	58200	58200	58100	43
535	20240605	115100	1054354700	58300	58200	58300	58200	132
536	20240605	115000	1046661700	58300	58300	58300	58300	0
537	20240605	114900	1046661700	58300	58200	58300	58200	149
538	20240605	114800	1037987800	58000	58100	58100	58000	160
539	20240605	114700	1028699000	58000	58000	58000	58000	0
540	20240605	114600	1028699000	58000	58100	58100	58000	37
541	20240605	114500	1026550300	58000	58000	58000	58000	39
542	20240605	114400	1024288300	58000	58100	58100	58000	79
543	20240605	114300	1019699400	58100	58100	58100	58100	0
544	20240605	114200	1019699400	58100	58100	58100	58100	44
545	20240605	114100	1017143000	58000	58100	58100	58000	39
546	20240605	114000	1014880900	58100	58200	58200	58100	50
547	20240605	113900	1011973700	58100	58300	58300	58100	144
548	20240605	113800	1003602900	58100	58100	58100	58100	102
549	20240605	113700	997676700	58000	58000	58100	58000	198
550	20240605	113600	986190100	58000	58000	58000	58000	0
551	20240605	113500	986190100	58000	58000	58100	58000	55
552	20240605	113400	982998000	58000	58000	58000	58000	48
553	20240605	113300	980214000	58100	58000	58100	58000	31
554	20240605	113200	978413900	58100	58000	58100	58000	30
555	20240605	113100	976673300	58100	58000	58100	58000	37
556	20240605	113000	974525200	58000	58000	58000	58000	38
557	20240605	112900	972321200	58100	58000	58100	58000	37
558	20240605	112800	970173100	58100	58100	58100	58100	26
559	20240605	112700	968662500	58000	58000	58000	58000	43
560	20240605	112600	966168500	58100	58000	58100	58000	194
561	20240605	112500	954909200	58000	58000	58000	58000	10
562	20240605	112400	954329200	58000	58100	58100	58000	31
563	20240605	112300	952529000	58000	58000	58000	58000	75
564	20240605	112200	948179000	58100	58000	58100	58000	36
565	20240605	112100	946088900	58000	58000	58000	58000	16
566	20240605	112000	945160900	58100	58000	58100	58000	31
567	20240605	111900	943360800	58000	58100	58100	58000	94
568	20240605	111800	937906200	58000	58000	58000	58000	28
569	20240605	111700	936282200	58100	58000	58100	58000	153
570	20240605	111600	927402400	58000	58000	58000	58000	19
571	20240605	111500	926300400	58000	58000	58100	58000	65
572	20240605	111400	922528300	58000	58000	58000	58000	32
573	20240605	111300	920672300	58100	58100	58100	58000	65
574	20240605	111200	916896700	58000	58000	58000	58000	49
575	20240605	111100	914054700	58000	58100	58100	58000	43
576	20240605	111000	911557600	58100	58000	58100	58000	71
577	20240605	110900	907435600	58100	58100	58100	58100	22
578	20240605	110800	906157400	58000	58100	58100	58000	88
579	20240605	110700	901051200	58100	58100	58100	58100	1
580	20240605	110600	900993100	58100	58100	58100	58100	78
581	20240605	110500	896461300	58000	58100	58100	58000	57
582	20240605	110400	893154600	58000	58000	58100	58000	394
583	20240605	110300	870300200	58000	58000	58000	58000	37
584	20240605	110200	868154200	58100	58100	58100	58000	220
585	20240605	110100	855385700	58100	58100	58100	58100	79
586	20240605	110000	850795800	58200	58100	58200	58100	80
587	20240605	105900	846145700	58200	58300	58300	58200	27
588	20240605	105800	844572200	58200	58200	58200	58200	0
589	20240605	105700	844572200	58200	58200	58200	58100	51
590	20240605	105600	841605000	58100	58100	58100	58100	0
591	20240605	105500	841605000	58100	58200	58200	58100	134
592	20240605	105400	833807300	58300	58300	58300	58300	0
593	20240605	105300	833807300	58300	58200	58300	58200	31
594	20240605	105200	832001000	58300	58300	58300	58300	0
595	20240605	105100	832001000	58300	58200	58300	58200	33
596	20240605	105000	830078200	58300	58300	58300	58300	0
597	20240605	104900	830078200	58300	58200	58300	58200	31
598	20240605	104800	828271900	58100	58200	58200	58100	202
599	20240605	104700	816519500	58100	58100	58100	58100	13
600	20240605	104600	815764200	58200	58100	58200	58100	24
601	20240605	104500	814367700	58100	58100	58100	58100	111
602	20240605	104400	807918600	58200	58100	58200	58100	34
603	20240605	104300	805941100	58100	58100	58100	58100	3
604	20240605	104200	805766800	58200	58100	58200	58100	38
605	20240605	104100	803556800	58200	58100	58200	58100	91
606	20240605	104000	798269500	58100	58100	58200	58100	34
607	20240605	103900	796292000	58100	58100	58100	58100	71
608	20240605	103800	792166900	58100	58100	58100	58100	7
609	20240605	103700	791760200	58200	58200	58200	58200	21
610	20240605	103600	790538000	58000	58100	58100	58000	61
611	20240605	103500	786995600	58200	58200	58200	58200	21
612	20240605	103400	785773400	58100	58100	58100	58100	131
613	20240605	103300	778162300	58100	58100	58100	58100	54
614	20240605	103200	775024900	58100	58200	58200	58100	42
615	20240605	103100	772581500	58300	58300	58300	58300	21
616	20240605	103000	771357200	58200	58300	58300	58200	31
617	20240605	102900	769550900	58200	58200	58200	58200	0
618	20240605	102800	769550900	58200	58200	58200	58200	12
619	20240605	102700	768852500	58300	57800	58300	57800	683
620	20240605	102600	729327900	57800	58200	58200	57800	671
621	20240605	102500	690398500	58200	58200	58200	58100	101
622	20240605	102400	684521300	58300	58300	58300	58300	21
623	20240605	102300	683297000	58200	58200	58200	58200	10
624	20240605	102200	682715000	58300	58300	58300	58300	21
625	20240605	102100	681490700	58200	58200	58200	58200	10
626	20240605	102000	680908700	58300	58300	58300	58300	23
627	20240605	101900	679567800	58200	58200	58200	58000	316
628	20240605	101800	661202800	58300	58400	58400	58100	1175
629	20240605	101700	592837400	58400	58500	58500	58400	37
630	20240605	101600	590673900	58500	58400	58500	58400	24
631	20240605	101500	589270900	58400	58500	58500	58400	31
632	20240605	101400	587458400	58400	58400	58400	58400	0
633	20240605	101300	587458400	58400	58500	58500	58400	32
634	20240605	101200	585587400	58400	58400	58400	58400	162
635	20240605	101100	576126600	58500	58500	58500	58400	37
636	20240605	101000	573963100	58500	58500	58500	58500	21
637	20240605	100900	572734600	58400	58400	58400	58400	10
638	20240605	100800	572150600	58400	58200	58400	58200	336
639	20240605	100700	552544300	58300	58300	58300	58300	0
640	20240605	100600	552544300	58300	58200	58300	58200	31
641	20240605	100500	550738000	58100	58100	58100	58100	0
642	20240605	100400	550738000	58100	58300	58300	58100	163
643	20240605	100300	541247600	58300	58300	58300	58300	232
644	20240605	100200	527722000	58300	58200	58300	58200	138
645	20240605	100100	519688300	58300	58300	58300	58200	261
646	20240605	100000	504491000	58400	58600	58600	58300	1254
647	20240605	095900	431110600	58700	58700	58700	58700	22
648	20240605	095800	429819200	58600	58700	58700	58600	11
649	20240605	095700	429174500	58700	58900	58900	58700	250
650	20240605	095600	414484900	58800	58800	58800	58800	20
651	20240605	095500	413308900	58800	58800	58900	58800	130
652	20240605	095400	405662700	58800	58700	58800	58700	191
653	20240605	095300	394445700	58600	58600	58600	58600	10
654	20240605	095200	393859700	58700	58600	58700	58600	104
655	20240605	095100	387764100	58600	58400	58600	58400	343
656	20240605	095000	367696300	58500	58600	58600	58500	143
657	20240605	094900	359325400	58500	58400	58500	58400	144
658	20240605	094800	350902400	58500	58500	58500	58500	21
659	20240605	094700	349673900	58600	58600	58600	58400	433
660	20240605	094600	324366800	58500	58500	58500	58500	70
661	20240605	094500	320271800	58300	58500	58500	58300	30
662	20240605	094400	318518000	58300	58200	58600	58200	231
663	20240605	094300	305022100	58400	58200	58400	58200	62
664	20240605	094200	301409500	58300	58200	58300	58200	247
665	20240605	094100	287011400	58200	58200	58200	58200	10
666	20240605	094000	286429400	58200	58200	58200	58200	140
667	20240605	093900	278281400	58300	58200	58300	58200	173
668	20240605	093800	268195800	58200	58200	58200	58200	3
669	20240605	093700	268021200	58200	58200	58200	58200	417
670	20240605	093600	243751800	58200	58200	58200	58200	5
671	20240605	093500	243460800	58100	58200	58200	58100	31
672	20240605	093400	241657600	58100	58100	58100	58100	117
673	20240605	093300	234859900	58000	58000	58100	58000	35
674	20240605	093200	232827800	58000	58000	58000	58000	143
675	20240605	093100	224533800	58100	58100	58100	58000	205
676	20240605	093000	212623900	58100	58200	58200	58000	289
677	20240605	092900	195817900	58100	58100	58100	58100	96
678	20240605	092800	190240300	58200	58300	58300	58200	31
679	20240605	092700	188434000	58100	58000	58200	58000	118
680	20240605	092600	181569300	58100	58000	58100	58000	114
681	20240605	092500	174954500	58100	58000	58100	57900	137
682	20240605	092400	167010700	58000	57900	58000	57900	31
683	20240605	092300	165213700	58000	58100	58100	58000	193
684	20240605	092200	154017700	58100	58000	58100	57900	415
685	20240605	092100	129951000	58000	58100	58100	58000	28
686	20240605	092000	128324300	58100	58100	58200	58100	56
687	20240605	091900	125068600	58100	58100	58200	58100	58
688	20240605	091800	121697600	58100	58100	58200	58000	129
689	20240605	091700	114204100	58100	58100	58100	58100	8
690	20240605	091600	113739300	58100	57800	58300	57700	143
691	20240605	091500	105460100	57800	58000	58200	57800	477
692	20240605	091400	77812600	58000	58200	58200	58000	99
693	20240605	091300	72060600	58100	58200	58300	58100	160
694	20240605	091200	62748500	58300	58300	58300	58300	10
695	20240605	091100	62165500	58200	58200	58200	58200	36
696	20240605	091000	60070300	58200	58300	58300	58200	74
697	20240605	090900	55757000	58200	58400	58400	58200	226
698	20240605	090800	42563600	58400	58400	58400	58300	54
699	20240605	090700	39411200	58500	58700	58900	58500	111
700	20240605	090600	32904300	58500	58600	59000	58500	184
701	20240605	090500	22090500	58300	58300	58400	58300	15
702	20240605	090400	21215000	58300	58400	58400	58300	7
703	20240605	090300	20806700	58400	58500	58500	58400	21
704	20240605	090200	19578600	58300	58300	58900	58300	24
705	20240605	090100	18178500	58200	58200	58200	58200	13
706	20240605	090000	17421900	58000	57600	58300	57500	302