KissMeData/120030/min/candle-20240604.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240604	201800	504114500	97500	97500	97500	97500	40
3	20240604	201700	504114500	97500	97500	97500	97500	0
4	20240604	201600	504114500	97500	97500	97500	97500	0
5	20240604	201500	504114500	97500	97500	97500	97500	0
6	20240604	201400	504114500	97500	97500	97500	97500	0
7	20240604	201300	504114500	97500	97500	97500	97500	0
8	20240604	201200	504114500	97500	97500	97500	97500	0
9	20240604	201100	504114500	97500	97500	97500	97500	0
10	20240604	201000	504114500	97500	97500	97500	97500	0
11	20240604	200900	504114500	97500	97500	97500	97500	0
12	20240604	200800	504114500	97500	97500	97500	97500	0
13	20240604	200700	504114500	97500	97500	97500	97500	0
14	20240604	200600	504114500	97500	97500	97500	97500	0
15	20240604	200500	504114500	97500	97500	97500	97500	0
16	20240604	200400	504114500	97500	97500	97500	97500	0
17	20240604	200300	504114500	97500	97500	97500	97500	0
18	20240604	200200	504114500	97500	97500	97500	97500	0
19	20240604	200100	504114500	97500	97500	97500	97500	0
20	20240604	200000	504114500	97500	97500	97500	97500	0
21	20240604	195900	504114500	97500	97500	97500	97500	0
22	20240604	195800	504114500	97500	97500	97500	97500	0
23	20240604	195700	504114500	97500	97500	97500	97500	0
24	20240604	195600	504114500	97500	97500	97500	97500	0
25	20240604	195500	504114500	97500	97500	97500	97500	0
26	20240604	195400	504114500	97500	97500	97500	97500	0
27	20240604	195300	504114500	97500	97500	97500	97500	0
28	20240604	195200	504114500	97500	97500	97500	97500	0
29	20240604	195100	504114500	97500	97500	97500	97500	0
30	20240604	195000	504114500	97500	97500	97500	97500	0
31	20240604	194900	504114500	97500	97500	97500	97500	0
32	20240604	194800	504114500	97500	97500	97500	97500	40
33	20240604	194700	504114500	97500	97500	97500	97500	0
34	20240604	194600	504114500	97500	97500	97500	97500	0
35	20240604	194500	504114500	97500	97500	97500	97500	0
36	20240604	194400	504114500	97500	97500	97500	97500	0
37	20240604	194300	504114500	97500	97500	97500	97500	0
38	20240604	194200	504114500	97500	97500	97500	97500	0
39	20240604	194100	504114500	97500	97500	97500	97500	0
40	20240604	194000	504114500	97500	97500	97500	97500	0
41	20240604	193900	504114500	97500	97500	97500	97500	0
42	20240604	193800	504114500	97500	97500	97500	97500	0
43	20240604	193700	504114500	97500	97500	97500	97500	0
44	20240604	193600	504114500	97500	97500	97500	97500	0
45	20240604	193500	504114500	97500	97500	97500	97500	0
46	20240604	193400	504114500	97500	97500	97500	97500	0
47	20240604	193300	504114500	97500	97500	97500	97500	0
48	20240604	193200	504114500	97500	97500	97500	97500	0
49	20240604	193100	504114500	97500	97500	97500	97500	0
50	20240604	193000	504114500	97500	97500	97500	97500	0
51	20240604	192900	504114500	97500	97500	97500	97500	0
52	20240604	192800	504114500	97500	97500	97500	97500	0
53	20240604	192700	504114500	97500	97500	97500	97500	0
54	20240604	192600	504114500	97500	97500	97500	97500	0
55	20240604	192500	504114500	97500	97500	97500	97500	0
56	20240604	192400	504114500	97500	97500	97500	97500	0
57	20240604	192300	504114500	97500	97500	97500	97500	0
58	20240604	192200	504114500	97500	97500	97500	97500	0
59	20240604	192100	504114500	97500	97500	97500	97500	0
60	20240604	192000	504114500	97500	97500	97500	97500	0
61	20240604	191900	504114500	97500	97500	97500	97500	0
62	20240604	191800	504114500	97500	97500	97500	97500	40
63	20240604	191700	504114500	97500	97500	97500	97500	0
64	20240604	191600	504114500	97500	97500	97500	97500	0
65	20240604	191500	504114500	97500	97500	97500	97500	0
66	20240604	191400	504114500	97500	97500	97500	97500	0
67	20240604	191300	504114500	97500	97500	97500	97500	0
68	20240604	191200	504114500	97500	97500	97500	97500	0
69	20240604	191100	504114500	97500	97500	97500	97500	0
70	20240604	191000	504114500	97500	97500	97500	97500	0
71	20240604	190900	504114500	97500	97500	97500	97500	0
72	20240604	190800	504114500	97500	97500	97500	97500	0
73	20240604	190700	504114500	97500	97500	97500	97500	0
74	20240604	190600	504114500	97500	97500	97500	97500	0
75	20240604	190500	504114500	97500	97500	97500	97500	0
76	20240604	190400	504114500	97500	97500	97500	97500	0
77	20240604	190300	504114500	97500	97500	97500	97500	0
78	20240604	190200	504114500	97500	97500	97500	97500	0
79	20240604	190100	504114500	97500	97500	97500	97500	0
80	20240604	190000	504114500	97500	97500	97500	97500	0
81	20240604	185900	504114500	97500	97500	97500	97500	0
82	20240604	185800	504114500	97500	97500	97500	97500	0
83	20240604	185700	504114500	97500	97500	97500	97500	0
84	20240604	185600	504114500	97500	97500	97500	97500	0
85	20240604	185500	504114500	97500	97500	97500	97500	0
86	20240604	185400	504114500	97500	97500	97500	97500	0
87	20240604	185300	504114500	97500	97500	97500	97500	0
88	20240604	185200	504114500	97500	97500	97500	97500	0
89	20240604	185100	504114500	97500	97500	97500	97500	0
90	20240604	185000	504114500	97500	97500	97500	97500	0
91	20240604	184900	504114500	97500	97500	97500	97500	0
92	20240604	184800	504114500	97500	97500	97500	97500	40
93	20240604	184700	504114500	97500	97500	97500	97500	0
94	20240604	184600	504114500	97500	97500	97500	97500	0
95	20240604	184500	504114500	97500	97500	97500	97500	0
96	20240604	184400	504114500	97500	97500	97500	97500	0
97	20240604	184300	504114500	97500	97500	97500	97500	0
98	20240604	184200	504114500	97500	97500	97500	97500	0
99	20240604	184100	504114500	97500	97500	97500	97500	0
100	20240604	184000	504114500	97500	97500	97500	97500	0
101	20240604	183900	504114500	97500	97500	97500	97500	0
102	20240604	183800	504114500	97500	97500	97500	97500	0
103	20240604	183700	504114500	97500	97500	97500	97500	0
104	20240604	183600	504114500	97500	97500	97500	97500	0
105	20240604	183500	504114500	97500	97500	97500	97500	0
106	20240604	183400	504114500	97500	97500	97500	97500	0
107	20240604	183300	504114500	97500	97500	97500	97500	0
108	20240604	183200	504114500	97500	97500	97500	97500	0
109	20240604	183100	504114500	97500	97500	97500	97500	0
110	20240604	183000	504114500	97500	97500	97500	97500	0
111	20240604	182900	504114500	97500	97500	97500	97500	0
112	20240604	182800	504114500	97500	97500	97500	97500	0
113	20240604	182700	504114500	97500	97500	97500	97500	0
114	20240604	182600	504114500	97500	97500	97500	97500	0
115	20240604	182500	504114500	97500	97500	97500	97500	0
116	20240604	182400	504114500	97500	97500	97500	97500	0
117	20240604	182300	504114500	97500	97500	97500	97500	0
118	20240604	182200	504114500	97500	97500	97500	97500	0
119	20240604	182100	504114500	97500	97500	97500	97500	0
120	20240604	182000	504114500	97500	97500	97500	97500	0
121	20240604	181900	504114500	97500	97500	97500	97500	0
122	20240604	181800	504114500	97500	97500	97500	97500	40
123	20240604	181700	504114500	97500	97500	97500	97500	0
124	20240604	181600	504114500	97500	97500	97500	97500	0
125	20240604	181500	504114500	97500	97500	97500	97500	0
126	20240604	181400	504114500	97500	97500	97500	97500	0
127	20240604	181300	504114500	97500	97500	97500	97500	0
128	20240604	181200	504114500	97500	97500	97500	97500	0
129	20240604	181100	504114500	97500	97500	97500	97500	0
130	20240604	181000	504114500	97500	97500	97500	97500	0
131	20240604	180900	504114500	97500	97500	97500	97500	0
132	20240604	180800	504114500	97500	97500	97500	97500	0
133	20240604	180700	504114500	97500	97500	97500	97500	0
134	20240604	180600	504114500	97500	97500	97500	97500	0
135	20240604	180500	504114500	97500	97500	97500	97500	0
136	20240604	180400	504114500	97500	97500	97500	97500	0
137	20240604	180300	504114500	97500	97500	97500	97500	0
138	20240604	180200	504114500	97500	97500	97500	97500	0
139	20240604	180100	504114500	97500	97500	97500	97500	0
140	20240604	180000	504114500	97500	97500	97500	97500	0
141	20240604	175900	504114500	97500	97500	97500	97500	0
142	20240604	175800	504114500	97500	97500	97500	97500	0
143	20240604	175700	504114500	97500	97500	97500	97500	0
144	20240604	175600	504114500	97500	97500	97500	97500	0
145	20240604	175500	504114500	97500	97500	97500	97500	0
146	20240604	175400	504114500	97500	97500	97500	97500	0
147	20240604	175300	504114500	97500	97500	97500	97500	0
148	20240604	175200	504114500	97500	97500	97500	97500	0
149	20240604	175100	504114500	97500	97500	97500	97500	0
150	20240604	175000	504114500	97500	97500	97500	97500	0
151	20240604	174900	504114500	97500	97500	97500	97500	0
152	20240604	174800	504114500	97500	97500	97500	97500	40
153	20240604	174700	504114500	97500	97500	97500	97500	0
154	20240604	174600	504114500	97500	97500	97500	97500	0
155	20240604	174500	504114500	97500	97500	97500	97500	0
156	20240604	174400	504114500	97500	97500	97500	97500	0
157	20240604	174300	504114500	97500	97500	97500	97500	0
158	20240604	174200	504114500	97500	97500	97500	97500	0
159	20240604	174100	504114500	97500	97500	97500	97500	0
160	20240604	174000	504114500	97500	97500	97500	97500	0
161	20240604	173900	504114500	97500	97500	97500	97500	0
162	20240604	173800	504114500	97500	97500	97500	97500	0
163	20240604	173700	504114500	97500	97500	97500	97500	0
164	20240604	173600	504114500	97500	97500	97500	97500	0
165	20240604	173500	504114500	97500	97500	97500	97500	0
166	20240604	173400	504114500	97500	97500	97500	97500	0
167	20240604	173300	504114500	97500	97500	97500	97500	0
168	20240604	173200	504114500	97500	97500	97500	97500	0
169	20240604	173100	504114500	97500	97500	97500	97500	0
170	20240604	173000	504114500	97500	97500	97500	97500	0
171	20240604	172900	504114500	97500	97500	97500	97500	0
172	20240604	172800	504114500	97500	97500	97500	97500	0
173	20240604	172700	504114500	97500	97500	97500	97500	0
174	20240604	172600	504114500	97500	97500	97500	97500	0
175	20240604	172500	504114500	97500	97500	97500	97500	0
176	20240604	172400	504114500	97500	97500	97500	97500	0
177	20240604	172300	504114500	97500	97500	97500	97500	0
178	20240604	172200	504114500	97500	97500	97500	97500	0
179	20240604	172100	504114500	97500	97500	97500	97500	0
180	20240604	172000	504114500	97500	97500	97500	97500	0
181	20240604	171900	504114500	97500	97500	97500	97500	0
182	20240604	171800	504114500	97500	97500	97500	97500	40
183	20240604	171700	504114500	97500	97500	97500	97500	0
184	20240604	171600	504114500	97500	97500	97500	97500	0
185	20240604	171500	504114500	97500	97500	97500	97500	0
186	20240604	171400	504114500	97500	97500	97500	97500	0
187	20240604	171300	504114500	97500	97500	97500	97500	0
188	20240604	171200	504114500	97500	97500	97500	97500	0
189	20240604	171100	504114500	97500	97500	97500	97500	0
190	20240604	171000	504114500	97500	97500	97500	97500	0
191	20240604	170900	504114500	97500	97500	97500	97500	0
192	20240604	170800	504114500	97500	97500	97500	97500	0
193	20240604	170700	504114500	97500	97500	97500	97500	0
194	20240604	170600	504114500	97500	97500	97500	97500	0
195	20240604	170500	504114500	97500	97500	97500	97500	0
196	20240604	170400	504114500	97500	97500	97500	97500	0
197	20240604	170300	504114500	97500	97500	97500	97500	0
198	20240604	170200	504114500	97500	97500	97500	97500	0
199	20240604	170100	504114500	97500	97500	97500	97500	0
200	20240604	170000	504114500	97500	97500	97500	97500	0
201	20240604	165900	504114500	97500	97500	97500	97500	0
202	20240604	165800	504114500	97500	97500	97500	97500	0
203	20240604	165700	504114500	97500	97500	97500	97500	0
204	20240604	165600	504114500	97500	97500	97500	97500	0
205	20240604	165500	504114500	97500	97500	97500	97500	0
206	20240604	165400	504114500	97500	97500	97500	97500	0
207	20240604	165300	504114500	97500	97500	97500	97500	0
208	20240604	165200	504114500	97500	97500	97500	97500	0
209	20240604	165100	504114500	97500	97500	97500	97500	0
210	20240604	165000	504114500	97500	97500	97500	97500	0
211	20240604	164900	504114500	97500	97500	97500	97500	0
212	20240604	164800	504114500	97500	97500	97500	97500	40
213	20240604	164700	504114500	97500	97500	97500	97500	0
214	20240604	164600	504114500	97500	97500	97500	97500	0
215	20240604	164500	504114500	97500	97500	97500	97500	0
216	20240604	164400	504114500	97500	97500	97500	97500	0
217	20240604	164300	504114500	97500	97500	97500	97500	0
218	20240604	164200	504114500	97500	97500	97500	97500	0
219	20240604	164100	504114500	97500	97500	97500	97500	0
220	20240604	164000	504114500	97500	97500	97500	97500	0
221	20240604	163900	504114500	97500	97500	97500	97500	0
222	20240604	163800	504114500	97500	97500	97500	97500	0
223	20240604	163700	504114500	97500	97500	97500	97500	0
224	20240604	163600	504114500	97500	97500	97500	97500	0
225	20240604	163500	504114500	97500	97500	97500	97500	0
226	20240604	163400	504114500	97500	97500	97500	97500	0
227	20240604	163300	504114500	97500	97500	97500	97500	0
228	20240604	163200	504114500	97500	97500	97500	97500	0
229	20240604	163100	504114500	97500	97500	97500	97500	0
230	20240604	163000	504114500	97500	97500	97500	97500	0
231	20240604	162900	504114500	97500	97500	97500	97500	0
232	20240604	162800	504114500	97500	97500	97500	97500	0
233	20240604	162700	504114500	97500	97500	97500	97500	0
234	20240604	162600	504114500	97500	97500	97500	97500	0
235	20240604	162500	504114500	97500	97500	97500	97500	0
236	20240604	162400	504114500	97500	97500	97500	97500	0
237	20240604	162300	504114500	97500	97500	97500	97500	0
238	20240604	162200	504114500	97500	97500	97500	97500	0
239	20240604	162100	504114500	97500	97500	97500	97500	0
240	20240604	162000	504114500	97500	97500	97500	97500	0
241	20240604	161900	504114500	97500	97500	97500	97500	0
242	20240604	161800	504114500	97500	97500	97500	97500	40
243	20240604	161700	504114500	97500	97500	97500	97500	0
244	20240604	161600	504114500	97500	97500	97500	97500	0
245	20240604	161500	504114500	97500	97500	97500	97500	0
246	20240604	161400	504114500	97500	97500	97500	97500	0
247	20240604	161300	504114500	97500	97500	97500	97500	0
248	20240604	161200	504114500	97500	97500	97500	97500	0
249	20240604	161100	504114500	97500	97500	97500	97500	0
250	20240604	161000	504114500	97500	97500	97500	97500	0
251	20240604	160900	504114500	97500	97500	97500	97500	0
252	20240604	160800	504114500	97500	97500	97500	97500	0
253	20240604	160700	504114500	97500	97500	97500	97500	0
254	20240604	160600	504114500	97500	97500	97500	97500	0
255	20240604	160500	504114500	97500	97500	97500	97500	0
256	20240604	160400	504114500	97500	97500	97500	97500	0
257	20240604	160300	504114500	97500	97500	97500	97500	0
258	20240604	160200	504114500	97500	97500	97500	97500	0
259	20240604	160100	504114500	97500	97500	97500	97500	0
260	20240604	160000	504114500	97500	97500	97500	97500	0
261	20240604	155900	504114500	97500	97500	97500	97500	0
262	20240604	155800	504114500	97500	97500	97500	97500	0
263	20240604	155700	504114500	97500	97500	97500	97500	0
264	20240604	155600	504114500	97500	97500	97500	97500	0
265	20240604	155500	504114500	97500	97500	97500	97500	0
266	20240604	155400	504114500	97500	97500	97500	97500	0
267	20240604	155300	504114500	97500	97500	97500	97500	0
268	20240604	155200	504114500	97500	97500	97500	97500	0
269	20240604	155100	504114500	97500	97500	97500	97500	0
270	20240604	155000	504114500	97500	97500	97500	97500	0
271	20240604	154900	504114500	97500	97500	97500	97500	0
272	20240604	154800	504114500	97500	97500	97500	97500	40
273	20240604	154700	504114500	97500	97500	97500	97500	0
274	20240604	154600	504114500	97500	97500	97500	97500	0
275	20240604	154500	504114500	97500	97500	97500	97500	0
276	20240604	154400	504114500	97500	97500	97500	97500	0
277	20240604	154300	504114500	97500	97500	97500	97500	0
278	20240604	154200	504114500	97500	97500	97500	97500	0
279	20240604	154100	504114500	97500	97500	97500	97500	0
280	20240604	154000	504114500	97500	97500	97500	97500	0
281	20240604	153900	504114500	97500	97500	97500	97500	0
282	20240604	153800	504114500	97500	97500	97500	97500	0
283	20240604	153700	504114500	97500	97500	97500	97500	0
284	20240604	153600	504114500	97500	97500	97500	97500	0
285	20240604	153500	504114500	97500	97500	97500	97500	0
286	20240604	153400	504114500	97500	97500	97500	97500	0
287	20240604	153300	504114500	97500	97500	97500	97500	0
288	20240604	153200	504114500	97500	97500	97500	97500	0
289	20240604	153100	504114500	97500	97500	97500	97500	0
290	20240604	153000	504114500	97500	97500	97500	97500	40
291	20240604	152900	500214500	97200	97200	97200	97200	0
292	20240604	152800	500214500	97200	97200	97200	97200	0
293	20240604	152700	500214500	97200	97200	97200	97200	0
294	20240604	152600	500214500	97200	97200	97200	97200	0
295	20240604	152500	500214500	97200	97200	97200	97200	0
296	20240604	152400	500214500	97200	97200	97200	97200	0
297	20240604	152300	500214500	97200	97200	97200	97200	0
298	20240604	152200	500214500	97200	97200	97200	97200	0
299	20240604	152100	500214500	97200	97200	97200	97200	0
300	20240604	152000	500214500	97200	97200	97200	97200	0
301	20240604	151900	500214500	97200	97200	97200	97200	0
302	20240604	151800	500214500	97200	97200	97200	97200	10
303	20240604	151700	499242500	97200	97200	97200	97200	1
304	20240604	151600	499145300	97100	97100	97100	97100	0
305	20240604	151500	499145300	97100	97100	97100	97100	3
306	20240604	151400	498854000	97100	97100	97100	97100	22
307	20240604	151300	496717800	97500	97500	97500	97500	0
308	20240604	151200	496717800	97500	97500	97500	97500	0
309	20240604	151100	496717800	97500	97500	97500	97500	0
310	20240604	151000	496717800	97500	97500	97500	97500	1
311	20240604	150900	496620300	97500	97500	97500	97500	0
312	20240604	150800	496620300	97500	97500	97500	97500	2
313	20240604	150700	496425300	97500	97500	97500	97500	1
314	20240604	150600	496327800	97100	97100	97100	97100	0
315	20240604	150500	496327800	97100	97100	97100	97100	10
316	20240604	150400	495356800	97500	97500	97500	97500	0
317	20240604	150300	495356800	97500	97500	97500	97500	0
318	20240604	150200	495356800	97500	97500	97500	97500	0
319	20240604	150100	495356800	97500	97500	97500	97500	0
320	20240604	150000	495356800	97500	97500	97500	97500	0
321	20240604	145900	495356800	97500	97500	97500	97500	0
322	20240604	145800	495356800	97500	97400	97500	97400	47
323	20240604	145700	490774400	97000	97000	97000	97000	0
324	20240604	145600	490774400	97000	97000	97000	97000	0
325	20240604	145500	490774400	97000	97000	97000	97000	1
326	20240604	145400	490677400	97000	97000	97000	97000	0
327	20240604	145300	490677400	97000	97000	97000	97000	2
328	20240604	145200	490483400	97000	97000	97000	97000	1
329	20240604	145100	490386400	97500	97300	97500	97300	10
330	20240604	145000	489411900	97000	97000	97000	97000	0
331	20240604	144900	489411900	97000	97000	97000	97000	0
332	20240604	144800	489411900	97000	97000	97000	97000	0
333	20240604	144700	489411900	97000	97000	97000	97000	0
334	20240604	144600	489411900	97000	97000	97000	97000	0
335	20240604	144500	489411900	97000	97000	97000	97000	0
336	20240604	144400	489411900	97000	97000	97000	97000	0
337	20240604	144300	489411900	97000	97000	97000	97000	0
338	20240604	144200	489411900	97000	97000	97000	97000	0
339	20240604	144100	489411900	97000	97000	97000	97000	0
340	20240604	144000	489411900	97000	97000	97000	97000	0
341	20240604	143900	489411900	97000	97000	97000	97000	5
342	20240604	143800	488926900	97000	97000	97000	97000	0
343	20240604	143700	488926900	97000	97000	97000	97000	0
344	20240604	143600	488926900	97000	97000	97000	97000	0
345	20240604	143500	488926900	97000	97000	97000	97000	0
346	20240604	143400	488926900	97000	97000	97000	97000	0
347	20240604	143300	488926900	97000	97000	97000	97000	30
348	20240604	143200	486016900	97000	97000	97000	97000	0
349	20240604	143100	486016900	97000	97000	97000	97000	0
350	20240604	143000	486016900	97000	97000	97000	97000	0
351	20240604	142900	486016900	97000	97000	97000	97000	0
352	20240604	142800	486016900	97000	97000	97000	97000	0
353	20240604	142700	486016900	97000	97000	97000	97000	0
354	20240604	142600	486016900	97000	97100	97100	97000	182
355	20240604	142500	468357800	97100	97100	97100	97100	0
356	20240604	142400	468357800	97100	97100	97100	97100	0
357	20240604	142300	468357800	97100	97100	97100	97100	0
358	20240604	142200	468357800	97100	97100	97100	97100	0
359	20240604	142100	468357800	97100	97100	97100	97100	0
360	20240604	142000	468357800	97100	97100	97100	97100	0
361	20240604	141900	468357800	97100	97300	97300	97100	90
362	20240604	141800	459609600	97400	97400	97400	97400	1
363	20240604	141700	459512200	97300	97300	97300	97300	0
364	20240604	141600	459512200	97300	97300	97300	97300	0
365	20240604	141500	459512200	97300	97300	97300	97300	0
366	20240604	141400	459512200	97300	97300	97300	97300	0
367	20240604	141300	459512200	97300	97300	97300	97300	0
368	20240604	141200	459512200	97300	97300	97300	97300	0
369	20240604	141100	459512200	97300	97300	97300	97300	3
370	20240604	141000	459220300	97300	97300	97300	97300	0
371	20240604	140900	459220300	97300	97400	97400	97300	26
372	20240604	140800	456688500	97400	97400	97400	97400	0
373	20240604	140700	456688500	97400	97400	97400	97400	0
374	20240604	140600	456688500	97400	97400	97400	97400	10
375	20240604	140500	455714500	97400	97400	97400	97400	0
376	20240604	140400	455714500	97400	97500	97500	97400	10
377	20240604	140300	454739700	97500	97600	97600	97500	10
378	20240604	140200	453764600	97600	97600	97600	97600	0
379	20240604	140100	453764600	97600	97600	97600	97600	99
380	20240604	140000	444102200	97600	97600	97600	97600	0
381	20240604	135900	444102200	97600	97600	97600	97600	0
382	20240604	135800	444102200	97600	97600	97600	97600	0
383	20240604	135700	444102200	97600	97700	97700	97600	13
384	20240604	135600	442833300	97700	97700	97700	97700	0
385	20240604	135500	442833300	97700	97700	97700	97700	6
386	20240604	135400	442247100	97800	97800	97800	97800	0
387	20240604	135300	442247100	97800	97800	97800	97800	6
388	20240604	135200	441660300	97600	97600	97600	97600	0
389	20240604	135100	441660300	97600	97600	97600	97600	0
390	20240604	135000	441660300	97600	97600	97600	97600	0
391	20240604	134900	441660300	97600	97600	97600	97600	0
392	20240604	134800	441660300	97600	97600	97600	97600	2
393	20240604	134700	441465100	97700	97700	97700	97700	0
394	20240604	134600	441465100	97700	97700	97700	97700	1
395	20240604	134500	441367400	97700	97800	97800	97700	4
396	20240604	134400	440976500	97800	97800	97800	97800	1
397	20240604	134300	440878700	97900	97900	97900	97900	0
398	20240604	134200	440878700	97900	97900	97900	97900	2
399	20240604	134100	440682900	97900	97900	97900	97900	1
400	20240604	134000	440585000	97800	97800	97800	97800	0
401	20240604	133900	440585000	97800	97800	97800	97800	8
402	20240604	133800	439802600	97700	97700	97700	97700	3
403	20240604	133700	439509500	97500	97500	97500	97500	0
404	20240604	133600	439509500	97500	97500	97500	97500	0
405	20240604	133500	439509500	97500	97500	97500	97500	0
406	20240604	133400	439509500	97500	97500	97500	97500	0
407	20240604	133300	439509500	97500	97500	97500	97500	0
408	20240604	133200	439509500	97500	97500	97500	97500	0
409	20240604	133100	439509500	97500	97500	97500	97500	0
410	20240604	133000	439509500	97500	97500	97500	97500	0
411	20240604	132900	439509500	97500	97500	97500	97500	0
412	20240604	132800	439509500	97500	97500	97500	97500	0
413	20240604	132700	439509500	97500	97500	97500	97500	0
414	20240604	132600	439509500	97500	97500	97500	97500	0
415	20240604	132500	439509500	97500	97500	97500	97500	0
416	20240604	132400	439509500	97500	97500	97500	97500	0
417	20240604	132300	439509500	97500	97500	97500	97500	0
418	20240604	132200	439509500	97500	97500	97500	97500	0
419	20240604	132100	439509500	97500	97500	97500	97500	0
420	20240604	132000	439509500	97500	97500	97500	97500	0
421	20240604	131900	439509500	97500	97500	97500	97500	0
422	20240604	131800	439509500	97500	97600	97600	97500	8
423	20240604	131700	438729000	97600	97600	97600	97600	2
424	20240604	131600	438533800	97700	97700	97700	97700	1
425	20240604	131500	438436100	97800	97800	97800	97800	0
426	20240604	131400	438436100	97800	97800	97800	97800	1
427	20240604	131300	438338300	97800	97700	97800	97700	11
428	20240604	131200	437262600	97800	97800	97800	97800	1
429	20240604	131100	437164800	97800	97800	97800	97800	1
430	20240604	131000	437067000	97800	97800	97800	97800	0
431	20240604	130900	437067000	97800	97800	97800	97800	1
432	20240604	130800	436969200	97800	97800	97800	97800	0
433	20240604	130700	436969200	97800	97900	97900	97800	3
434	20240604	130600	436675700	97900	97900	97900	97900	1
435	20240604	130500	436577800	97900	97900	97900	97900	1
436	20240604	130400	436479900	98000	98000	98000	98000	1
437	20240604	130300	436381900	98000	98000	98000	98000	0
438	20240604	130200	436381900	98000	98000	98000	98000	1
439	20240604	130100	436283900	98000	98000	98000	98000	0
440	20240604	130000	436283900	98000	98000	98000	98000	1
441	20240604	125900	436185900	98000	98000	98000	98000	1
442	20240604	125800	436087900	98000	98000	98000	98000	21
443	20240604	125700	434029900	98000	98000	98000	98000	0
444	20240604	125600	434029900	98000	98000	98000	98000	0
445	20240604	125500	434029900	98000	98000	98000	98000	14
446	20240604	125400	432657900	98000	98000	98000	98000	0
447	20240604	125300	432657900	98000	98000	98000	98000	1
448	20240604	125200	432559900	98000	98000	98000	98000	0
449	20240604	125100	432559900	98000	98000	98000	98000	1
450	20240604	125000	432461900	98000	98000	98000	98000	0
451	20240604	124900	432461900	98000	98000	98000	98000	1
452	20240604	124800	432363900	98000	98000	98000	98000	1
453	20240604	124700	432265900	98000	98000	98000	98000	0
454	20240604	124600	432265900	98000	98000	98000	98000	2
455	20240604	124500	432069900	98000	98000	98000	98000	0
456	20240604	124400	432069900	98000	98000	98000	98000	1
457	20240604	124300	431971900	97900	97900	97900	97900	5
458	20240604	124200	431482400	97900	97900	97900	97900	1
459	20240604	124100	431384500	97800	97800	97800	97800	0
460	20240604	124000	431384500	97800	97800	97800	97800	0
461	20240604	123900	431384500	97800	97800	97800	97800	0
462	20240604	123800	431384500	97800	97800	97800	97800	0
463	20240604	123700	431384500	97800	97800	97800	97800	0
464	20240604	123600	431384500	97800	97800	97800	97800	0
465	20240604	123500	431384500	97800	97800	97800	97800	0
466	20240604	123400	431384500	97800	97800	97800	97800	7
467	20240604	123300	430699900	98000	98000	98000	98000	1
468	20240604	123200	430601900	98000	98000	98000	98000	1
469	20240604	123100	430503900	98000	98000	98000	98000	0
470	20240604	123000	430503900	98000	98000	98000	98000	1
471	20240604	122900	430405900	98000	98000	98000	98000	0
472	20240604	122800	430405900	98000	98000	98000	98000	1
473	20240604	122700	430307900	98000	98000	98000	98000	1
474	20240604	122600	430209900	97800	97800	97800	97800	0
475	20240604	122500	430209900	97800	97800	97800	97800	0
476	20240604	122400	430209900	97800	97800	97800	97800	0
477	20240604	122300	430209900	97800	97800	97800	97800	20
478	20240604	122200	428253900	97800	97800	97800	97800	35
479	20240604	122100	424830900	97800	97800	97800	97800	28
480	20240604	122000	422092500	97800	97800	97800	97800	0
481	20240604	121900	422092500	97800	97800	97800	97800	110
482	20240604	121800	411334500	97800	97900	97900	97800	235
483	20240604	121700	388349000	97900	97900	97900	97900	0
484	20240604	121600	388349000	97900	98100	98100	97900	2
485	20240604	121500	388153000	98100	98100	98100	98100	1
486	20240604	121400	388054900	98100	98100	98100	98100	1
487	20240604	121300	387956800	98100	98100	98100	98100	2
488	20240604	121200	387760600	98100	98100	98100	98100	11
489	20240604	121100	386681500	97900	98000	98000	97900	38
490	20240604	121000	382960100	98000	98000	98000	98000	0
491	20240604	120900	382960100	98000	98000	98000	98000	0
492	20240604	120800	382960100	98000	98000	98000	98000	0
493	20240604	120700	382960100	98000	98000	98000	98000	3
494	20240604	120600	382666100	98100	98100	98100	98100	0
495	20240604	120500	382666100	98100	98100	98100	98100	1
496	20240604	120400	382568000	98000	98000	98000	98000	0
497	20240604	120300	382568000	98000	98000	98000	98000	0
498	20240604	120200	382568000	98000	98000	98000	98000	0
499	20240604	120100	382568000	98000	98000	98000	98000	0
500	20240604	120000	382568000	98000	98000	98000	98000	1
501	20240604	115900	382470000	98000	98000	98000	98000	1
502	20240604	115800	382372000	98000	98000	98000	98000	0
503	20240604	115700	382372000	98000	98000	98000	98000	1
504	20240604	115600	382274000	98000	98000	98000	98000	1
505	20240604	115500	382176000	98000	98000	98000	98000	0
506	20240604	115400	382176000	98000	98000	98000	98000	0
507	20240604	115300	382176000	98000	98000	98000	98000	1
508	20240604	115200	382078000	98000	98000	98000	98000	0
509	20240604	115100	382078000	98000	98000	98000	98000	1
510	20240604	115000	381980000	98000	98000	98000	98000	1
511	20240604	114900	381882000	98000	98000	98000	98000	0
512	20240604	114800	381882000	98000	98000	98000	98000	2
513	20240604	114700	381686000	98000	98000	98000	98000	0
514	20240604	114600	381686000	98000	98000	98000	98000	0
515	20240604	114500	381686000	98000	98000	98000	98000	0
516	20240604	114400	381686000	98000	98000	98000	98000	1
517	20240604	114300	381588000	98000	98000	98000	98000	1
518	20240604	114200	381490000	98000	98000	98000	98000	0
519	20240604	114100	381490000	98000	98000	98000	98000	1
520	20240604	114000	381392000	98000	98000	98000	98000	3
521	20240604	113900	381098000	98000	97900	98000	97900	53
522	20240604	113800	375909100	97800	97800	97800	97800	1
523	20240604	113700	375811300	97800	97800	97800	97800	0
524	20240604	113600	375811300	97800	97800	97800	97800	1
525	20240604	113500	375713500	97800	97800	97800	97800	0
526	20240604	113400	375713500	97800	97800	97800	97800	2
527	20240604	113300	375517900	97500	97700	97700	97500	2
528	20240604	113200	375322700	97700	97700	97700	97700	0
529	20240604	113100	375322700	97700	97700	97700	97700	1
530	20240604	113000	375225000	97700	97700	97700	97700	0
531	20240604	112900	375225000	97700	97700	97700	97700	6
532	20240604	112800	374638800	97700	97700	97700	97700	11
533	20240604	112700	373564100	97700	97700	97700	97700	0
534	20240604	112600	373564100	97700	97700	97700	97700	0
535	20240604	112500	373564100	97700	97700	97700	97700	2
536	20240604	112400	373368700	97700	97700	97700	97700	0
537	20240604	112300	373368700	97700	97700	97700	97700	1
538	20240604	112200	373271000	97700	97700	97700	97700	1
539	20240604	112100	373173300	97700	97700	97700	97700	0
540	20240604	112000	373173300	97700	97700	97700	97700	1
541	20240604	111900	373075600	97700	97700	97700	97700	0
542	20240604	111800	373075600	97700	97700	97700	97700	2
543	20240604	111700	372880200	97100	97100	97100	97100	0
544	20240604	111600	372880200	97100	97500	97500	97100	34
545	20240604	111500	369574500	97500	97500	97500	97500	1
546	20240604	111400	369477000	97500	97600	97600	97500	13
547	20240604	111300	368209400	97700	97700	97700	97700	1
548	20240604	111200	368111700	97700	97700	97700	97700	0
549	20240604	111100	368111700	97700	97700	97700	97700	1
550	20240604	111000	368014000	97700	97700	97700	97700	2
551	20240604	110900	367818600	97800	97800	97800	97800	1
552	20240604	110800	367720800	97700	97700	97700	97700	0
553	20240604	110700	367720800	97700	97700	97700	97700	0
554	20240604	110600	367720800	97700	97700	97800	97700	139
555	20240604	110500	354140400	97700	97700	97700	97700	0
556	20240604	110400	354140400	97700	97700	97700	97700	5
557	20240604	110300	353651900	97600	97600	97600	97600	0
558	20240604	110200	353651900	97600	97600	97600	97600	1
559	20240604	110100	353554300	97400	97400	97400	97400	0
560	20240604	110000	353554300	97400	97400	97400	97400	0
561	20240604	105900	353554300	97400	97400	97400	97400	0
562	20240604	105800	353554300	97400	97400	97400	97400	0
563	20240604	105700	353554300	97400	97400	97400	97400	3
564	20240604	105600	353262100	97100	97100	97100	97100	5
565	20240604	105500	352776600	97100	97100	97100	97100	10
566	20240604	105400	351805600	97000	97000	97000	97000	0
567	20240604	105300	351805600	97000	97000	97000	97000	0
568	20240604	105200	351805600	97000	97000	97000	97000	0
569	20240604	105100	351805600	97000	97000	97000	97000	0
570	20240604	105000	351805600	97000	97000	97000	97000	0
571	20240604	104900	351805600	97000	97000	97000	97000	0
572	20240604	104800	351805600	97000	97000	97000	97000	5
573	20240604	104700	351320600	97000	97000	97000	97000	0
574	20240604	104600	351320600	97000	97000	97000	97000	20
575	20240604	104500	349380600	96900	96900	96900	96900	0
576	20240604	104400	349380600	96900	96900	96900	96900	0
577	20240604	104300	349380600	96900	96900	96900	96900	0
578	20240604	104200	349380600	96900	96900	96900	96900	0
579	20240604	104100	349380600	96900	96900	96900	96900	5
580	20240604	104000	348896100	97000	97000	97000	97000	80
581	20240604	103900	341136100	97000	97000	97000	97000	110
582	20240604	103800	330466100	97000	97000	97000	97000	0
583	20240604	103700	330466100	97000	97300	97300	97000	75
584	20240604	103600	323182300	97400	97600	97600	97400	52
585	20240604	103500	318116600	97500	97500	97500	97500	0
586	20240604	103400	318116600	97500	97500	97500	97500	0
587	20240604	103300	318116600	97500	97500	97500	97500	0
588	20240604	103200	318116600	97500	97500	97500	97500	0
589	20240604	103100	318116600	97500	97500	97500	97500	0
590	20240604	103000	318116600	97500	97500	97500	97500	0
591	20240604	102900	318116600	97500	97500	97500	97500	6
592	20240604	102800	317531600	97500	97500	97500	97500	0
593	20240604	102700	317531600	97500	97600	97600	97500	50
594	20240604	102600	312654200	97700	97700	97700	97700	6
595	20240604	102500	312068000	97700	97700	97700	97700	2
596	20240604	102400	311872600	97700	97700	97700	97700	28
597	20240604	102300	309137000	97700	97700	97700	97700	0
598	20240604	102200	309137000	97700	97700	97700	97700	0
599	20240604	102100	309137000	97700	97700	97700	97700	0
600	20240604	102000	309137000	97700	97700	97700	97700	0
601	20240604	101900	309137000	97700	97700	97700	97700	0
602	20240604	101800	309137000	97700	97700	97700	97700	8
603	20240604	101700	308355400	97700	97800	97800	97700	7
604	20240604	101600	307671400	97800	97900	97900	97800	18
605	20240604	101500	305910800	97900	97900	97900	97900	0
606	20240604	101400	305910800	97900	97900	97900	97900	0
607	20240604	101300	305910800	97900	97900	97900	97900	0
608	20240604	101200	305910800	97900	97900	97900	97900	7
609	20240604	101100	305225500	97900	98000	98000	97900	18
610	20240604	101000	303461600	98100	98100	98100	98100	1
611	20240604	100900	303363500	98100	98100	98100	98100	0
612	20240604	100800	303363500	98100	98100	98100	98100	1
613	20240604	100700	303265400	98100	98100	98100	98100	1
614	20240604	100600	303167300	98100	98100	98100	98100	14
615	20240604	100500	301793900	98200	98200	98200	98200	1
616	20240604	100400	301695700	98200	98200	98200	98200	0
617	20240604	100300	301695700	98200	98300	98300	98200	2
618	20240604	100200	301499200	98200	98200	98200	98200	1
619	20240604	100100	301401000	98100	98100	98100	98100	0
620	20240604	100000	301401000	98100	98100	98100	98100	0
621	20240604	095900	301401000	98100	98100	98100	98100	0
622	20240604	095800	301401000	98100	98100	98100	98100	1
623	20240604	095700	301302900	98100	98100	98100	98100	5
624	20240604	095600	300812400	98100	98100	98100	98100	0
625	20240604	095500	300812400	98100	98100	98100	98100	10
626	20240604	095400	299831400	98100	98300	98300	98100	32
627	20240604	095300	296687700	98400	98500	98500	98400	4
628	20240604	095200	296294000	98500	98500	98500	98500	1
629	20240604	095100	296195500	98500	98500	98500	98500	1
630	20240604	095000	296097000	98500	98500	98500	98500	0
631	20240604	094900	296097000	98500	98500	98500	98500	1
632	20240604	094800	295998500	98500	98500	98500	98500	30
633	20240604	094700	293043500	98500	98500	98500	98500	2
634	20240604	094600	292846500	98100	98100	98100	98100	4
635	20240604	094500	292454100	98500	98300	98700	98300	40
636	20240604	094400	288512200	98200	98300	98300	98200	2
637	20240604	094300	288315700	98300	98300	98300	98300	3
638	20240604	094200	288020800	98400	98300	98400	98300	2
639	20240604	094100	287824100	98300	98600	98600	98300	5
640	20240604	094000	287331700	98600	98600	98600	98600	1
641	20240604	093900	287233100	99100	98200	99100	98200	525
642	20240604	093800	235263200	98200	98100	98200	98100	6
643	20240604	093700	234674300	98000	98000	98000	98000	0
644	20240604	093600	234674300	98000	98000	98000	98000	0
645	20240604	093500	234674300	98000	97900	98000	97900	58
646	20240604	093400	228990400	97800	97800	97800	97800	0
647	20240604	093300	228990400	97800	97800	97800	97800	0
648	20240604	093200	228990400	97800	97800	97800	97800	22
649	20240604	093100	226838800	97700	97800	97800	97700	50
650	20240604	093000	221952100	97900	98000	98000	97900	11
651	20240604	092900	220874700	98000	98000	98000	98000	5
652	20240604	092800	220384700	98000	98500	98500	98000	137
653	20240604	092700	206936200	98500	99000	99000	98500	105
654	20240604	092600	196571300	99100	98800	99100	98800	84
655	20240604	092500	188257000	99000	98800	99000	98800	160
656	20240604	092400	172445300	98800	98700	98900	98500	273
657	20240604	092300	145469500	98600	98500	98600	98500	76
658	20240604	092200	137982900	98400	98300	98500	98300	179
659	20240604	092100	120375200	98200	98100	98200	98100	82
660	20240604	092000	112323800	98100	98100	98100	98100	3
661	20240604	091900	112029500	98100	98100	98100	98100	81
662	20240604	091800	104083400	98000	98000	98000	97900	32
663	20240604	091700	100948100	97900	98100	98100	97900	206
664	20240604	091600	80748800	98100	97900	98100	97900	65
665	20240604	091500	74376900	97900	98100	98200	97900	157
666	20240604	091400	58997800	98000	97500	98000	97300	222
667	20240604	091300	37285500	97500	97300	97500	97300	61
668	20240604	091200	31344000	97400	97200	97400	97200	102
669	20240604	091100	21417400	97200	97100	97200	97100	48
670	20240604	091000	16754700	97100	96600	97100	96600	24
671	20240604	090900	14427600	96600	96600	96600	96600	15
672	20240604	090800	12978600	96100	96100	96100	96100	0
673	20240604	090700	12978600	96100	96100	96100	96100	0
674	20240604	090600	12978600	96100	96100	96100	96100	78
675	20240604	090500	5482800	96100	96300	96300	96100	47
676	20240604	090400	961000	96100	96100	96100	96100	0
677	20240604	090300	961000	96100	96100	96100	96100	0
678	20240604	090200	961000	96100	96100	96100	96100	0
679	20240604	090100	961000	96100	96100	96100	96100	0
680	20240604	090000	961000	96100	96100	96100	96100	10