KissMeData/086280/min/candle-20240603.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240603	195900	22421925100	188100	188100	188100	188100	6527
3	20240603	195800	22421925100	188100	188100	188100	188100	0
4	20240603	195700	22421925100	188100	188100	188100	188100	0
5	20240603	195600	22421925100	188100	188100	188100	188100	0
6	20240603	195500	22421925100	188100	188100	188100	188100	0
7	20240603	195400	22421925100	188100	188100	188100	188100	0
8	20240603	195300	22421925100	188100	188100	188100	188100	0
9	20240603	195200	22421925100	188100	188100	188100	188100	0
10	20240603	195100	22421925100	188100	188100	188100	188100	0
11	20240603	195000	22421925100	188100	188100	188100	188100	0
12	20240603	194900	22421925100	188100	188100	188100	188100	0
13	20240603	194800	22421925100	188100	188100	188100	188100	0
14	20240603	194700	22421925100	188100	188100	188100	188100	0
15	20240603	194600	22421925100	188100	188100	188100	188100	0
16	20240603	194500	22421925100	188100	188100	188100	188100	0
17	20240603	194400	22421925100	188100	188100	188100	188100	0
18	20240603	194300	22421925100	188100	188100	188100	188100	0
19	20240603	194200	22421925100	188100	188100	188100	188100	0
20	20240603	194100	22421925100	188100	188100	188100	188100	0
21	20240603	194000	22421925100	188100	188100	188100	188100	0
22	20240603	193900	22421925100	188100	188100	188100	188100	0
23	20240603	193800	22421925100	188100	188100	188100	188100	0
24	20240603	193700	22421925100	188100	188100	188100	188100	0
25	20240603	193600	22421925100	188100	188100	188100	188100	0
26	20240603	193500	22421925100	188100	188100	188100	188100	0
27	20240603	193400	22421925100	188100	188100	188100	188100	0
28	20240603	193300	22421925100	188100	188100	188100	188100	0
29	20240603	193200	22421925100	188100	188100	188100	188100	0
30	20240603	193100	22421925100	188100	188100	188100	188100	0
31	20240603	193000	22421925100	188100	188100	188100	188100	0
32	20240603	192900	22421925100	188100	188100	188100	188100	6527
33	20240603	192800	22421925100	188100	188100	188100	188100	0
34	20240603	192700	22421925100	188100	188100	188100	188100	0
35	20240603	192600	22421925100	188100	188100	188100	188100	0
36	20240603	192500	22421925100	188100	188100	188100	188100	0
37	20240603	192400	22421925100	188100	188100	188100	188100	0
38	20240603	192300	22421925100	188100	188100	188100	188100	0
39	20240603	192200	22421925100	188100	188100	188100	188100	0
40	20240603	192100	22421925100	188100	188100	188100	188100	0
41	20240603	192000	22421925100	188100	188100	188100	188100	0
42	20240603	191900	22421925100	188100	188100	188100	188100	0
43	20240603	191800	22421925100	188100	188100	188100	188100	0
44	20240603	191700	22421925100	188100	188100	188100	188100	0
45	20240603	191600	22421925100	188100	188100	188100	188100	0
46	20240603	191500	22421925100	188100	188100	188100	188100	0
47	20240603	191400	22421925100	188100	188100	188100	188100	0
48	20240603	191300	22421925100	188100	188100	188100	188100	0
49	20240603	191200	22421925100	188100	188100	188100	188100	0
50	20240603	191100	22421925100	188100	188100	188100	188100	0
51	20240603	191000	22421925100	188100	188100	188100	188100	0
52	20240603	190900	22421925100	188100	188100	188100	188100	0
53	20240603	190800	22421925100	188100	188100	188100	188100	0
54	20240603	190700	22421925100	188100	188100	188100	188100	0
55	20240603	190600	22421925100	188100	188100	188100	188100	0
56	20240603	190500	22421925100	188100	188100	188100	188100	0
57	20240603	190400	22421925100	188100	188100	188100	188100	0
58	20240603	190300	22421925100	188100	188100	188100	188100	0
59	20240603	190200	22421925100	188100	188100	188100	188100	0
60	20240603	190100	22421925100	188100	188100	188100	188100	0
61	20240603	190000	22421925100	188100	188100	188100	188100	0
62	20240603	185900	22421925100	188100	188100	188100	188100	6527
63	20240603	185800	22421925100	188100	188100	188100	188100	0
64	20240603	185700	22421925100	188100	188100	188100	188100	0
65	20240603	185600	22421925100	188100	188100	188100	188100	0
66	20240603	185500	22421925100	188100	188100	188100	188100	0
67	20240603	185400	22421925100	188100	188100	188100	188100	0
68	20240603	185300	22421925100	188100	188100	188100	188100	0
69	20240603	185200	22421925100	188100	188100	188100	188100	0
70	20240603	185100	22421925100	188100	188100	188100	188100	0
71	20240603	185000	22421925100	188100	188100	188100	188100	0
72	20240603	184900	22421925100	188100	188100	188100	188100	0
73	20240603	184800	22421925100	188100	188100	188100	188100	0
74	20240603	184700	22421925100	188100	188100	188100	188100	0
75	20240603	184600	22421925100	188100	188100	188100	188100	0
76	20240603	184500	22421925100	188100	188100	188100	188100	0
77	20240603	184400	22421925100	188100	188100	188100	188100	0
78	20240603	184300	22421925100	188100	188100	188100	188100	0
79	20240603	184200	22421925100	188100	188100	188100	188100	0
80	20240603	184100	22421925100	188100	188100	188100	188100	0
81	20240603	184000	22421925100	188100	188100	188100	188100	0
82	20240603	183900	22421925100	188100	188100	188100	188100	0
83	20240603	183800	22421925100	188100	188100	188100	188100	0
84	20240603	183700	22421925100	188100	188100	188100	188100	0
85	20240603	183600	22421925100	188100	188100	188100	188100	0
86	20240603	183500	22421925100	188100	188100	188100	188100	0
87	20240603	183400	22421925100	188100	188100	188100	188100	0
88	20240603	183300	22421925100	188100	188100	188100	188100	0
89	20240603	183200	22421925100	188100	188100	188100	188100	0
90	20240603	183100	22421925100	188100	188100	188100	188100	0
91	20240603	183000	22421925100	188100	188100	188100	188100	0
92	20240603	182900	22421925100	188100	188100	188100	188100	6527
93	20240603	182800	22421925100	188100	188100	188100	188100	0
94	20240603	182700	22421925100	188100	188100	188100	188100	0
95	20240603	182600	22421925100	188100	188100	188100	188100	0
96	20240603	182500	22421925100	188100	188100	188100	188100	0
97	20240603	182400	22421925100	188100	188100	188100	188100	0
98	20240603	182300	22421925100	188100	188100	188100	188100	0
99	20240603	182200	22421925100	188100	188100	188100	188100	0
100	20240603	182100	22421925100	188100	188100	188100	188100	0
101	20240603	182000	22421925100	188100	188100	188100	188100	0
102	20240603	181900	22421925100	188100	188100	188100	188100	0
103	20240603	181800	22421925100	188100	188100	188100	188100	0
104	20240603	181700	22421925100	188100	188100	188100	188100	0
105	20240603	181600	22421925100	188100	188100	188100	188100	0
106	20240603	181500	22421925100	188100	188100	188100	188100	0
107	20240603	181400	22421925100	188100	188100	188100	188100	0
108	20240603	181300	22421925100	188100	188100	188100	188100	0
109	20240603	181200	22421925100	188100	188100	188100	188100	0
110	20240603	181100	22421925100	188100	188100	188100	188100	0
111	20240603	181000	22421925100	188100	188100	188100	188100	0
112	20240603	180900	22421925100	188100	188100	188100	188100	0
113	20240603	180800	22421925100	188100	188100	188100	188100	0
114	20240603	180700	22421925100	188100	188100	188100	188100	0
115	20240603	180600	22421925100	188100	188100	188100	188100	0
116	20240603	180500	22421925100	188100	188100	188100	188100	0
117	20240603	180400	22421925100	188100	188100	188100	188100	0
118	20240603	180300	22421925100	188100	188100	188100	188100	0
119	20240603	180200	22421925100	188100	188100	188100	188100	0
120	20240603	180100	22421925100	188100	188100	188100	188100	0
121	20240603	180000	22421925100	188100	188100	188100	188100	0
122	20240603	175900	22421925100	188100	188100	188100	188100	6527
123	20240603	175800	22421925100	188100	188100	188100	188100	0
124	20240603	175700	22421925100	188100	188100	188100	188100	0
125	20240603	175600	22421925100	188100	188100	188100	188100	0
126	20240603	175500	22421925100	188100	188100	188100	188100	0
127	20240603	175400	22421925100	188100	188100	188100	188100	0
128	20240603	175300	22421925100	188100	188100	188100	188100	0
129	20240603	175200	22421925100	188100	188100	188100	188100	0
130	20240603	175100	22421925100	188100	188100	188100	188100	0
131	20240603	175000	22421925100	188100	188100	188100	188100	0
132	20240603	174900	22421925100	188100	188100	188100	188100	0
133	20240603	174800	22421925100	188100	188100	188100	188100	0
134	20240603	174700	22421925100	188100	188100	188100	188100	0
135	20240603	174600	22421925100	188100	188100	188100	188100	0
136	20240603	174500	22421925100	188100	188100	188100	188100	0
137	20240603	174400	22421925100	188100	188100	188100	188100	0
138	20240603	174300	22421925100	188100	188100	188100	188100	0
139	20240603	174200	22421925100	188100	188100	188100	188100	0
140	20240603	174100	22421925100	188100	188100	188100	188100	0
141	20240603	174000	22421925100	188100	188100	188100	188100	0
142	20240603	173900	22421925100	188100	188100	188100	188100	0
143	20240603	173800	22421925100	188100	188100	188100	188100	0
144	20240603	173700	22421925100	188100	188100	188100	188100	0
145	20240603	173600	22421925100	188100	188100	188100	188100	0
146	20240603	173500	22421925100	188100	188100	188100	188100	0
147	20240603	173400	22421925100	188100	188100	188100	188100	0
148	20240603	173300	22421925100	188100	188100	188100	188100	0
149	20240603	173200	22421925100	188100	188100	188100	188100	0
150	20240603	173100	22421925100	188100	188100	188100	188100	0
151	20240603	173000	22421925100	188100	188100	188100	188100	0
152	20240603	172900	22421925100	188100	188100	188100	188100	6527
153	20240603	172800	22421925100	188100	188100	188100	188100	0
154	20240603	172700	22421925100	188100	188100	188100	188100	0
155	20240603	172600	22421925100	188100	188100	188100	188100	0
156	20240603	172500	22421925100	188100	188100	188100	188100	0
157	20240603	172400	22421925100	188100	188100	188100	188100	0
158	20240603	172300	22421925100	188100	188100	188100	188100	0
159	20240603	172200	22421925100	188100	188100	188100	188100	0
160	20240603	172100	22421925100	188100	188100	188100	188100	0
161	20240603	172000	22421925100	188100	188100	188100	188100	0
162	20240603	171900	22421925100	188100	188100	188100	188100	0
163	20240603	171800	22421925100	188100	188100	188100	188100	0
164	20240603	171700	22421925100	188100	188100	188100	188100	0
165	20240603	171600	22421925100	188100	188100	188100	188100	0
166	20240603	171500	22421925100	188100	188100	188100	188100	0
167	20240603	171400	22421925100	188100	188100	188100	188100	0
168	20240603	171300	22421925100	188100	188100	188100	188100	0
169	20240603	171200	22421925100	188100	188100	188100	188100	0
170	20240603	171100	22421925100	188100	188100	188100	188100	0
171	20240603	171000	22421925100	188100	188100	188100	188100	0
172	20240603	170900	22421925100	188100	188100	188100	188100	0
173	20240603	170800	22421925100	188100	188100	188100	188100	0
174	20240603	170700	22421925100	188100	188100	188100	188100	0
175	20240603	170600	22421925100	188100	188100	188100	188100	0
176	20240603	170500	22421925100	188100	188100	188100	188100	0
177	20240603	170400	22421925100	188100	188100	188100	188100	0
178	20240603	170300	22421925100	188100	188100	188100	188100	0
179	20240603	170200	22421925100	188100	188100	188100	188100	0
180	20240603	170100	22421925100	188100	188100	188100	188100	0
181	20240603	170000	22421925100	188100	188100	188100	188100	0
182	20240603	165900	22421925100	188100	188100	188100	188100	6527
183	20240603	165800	22421925100	188100	188100	188100	188100	0
184	20240603	165700	22421925100	188100	188100	188100	188100	0
185	20240603	165600	22421925100	188100	188100	188100	188100	0
186	20240603	165500	22421925100	188100	188100	188100	188100	0
187	20240603	165400	22421925100	188100	188100	188100	188100	0
188	20240603	165300	22421925100	188100	188100	188100	188100	0
189	20240603	165200	22421925100	188100	188100	188100	188100	0
190	20240603	165100	22421925100	188100	188100	188100	188100	0
191	20240603	165000	22421925100	188100	188100	188100	188100	0
192	20240603	164900	22421925100	188100	188100	188100	188100	0
193	20240603	164800	22421925100	188100	188100	188100	188100	0
194	20240603	164700	22421925100	188100	188100	188100	188100	0
195	20240603	164600	22421925100	188100	188100	188100	188100	0
196	20240603	164500	22421925100	188100	188100	188100	188100	0
197	20240603	164400	22421925100	188100	188100	188100	188100	0
198	20240603	164300	22421925100	188100	188100	188100	188100	0
199	20240603	164200	22421925100	188100	188100	188100	188100	0
200	20240603	164100	22421925100	188100	188100	188100	188100	0
201	20240603	164000	22421925100	188100	188100	188100	188100	0
202	20240603	163900	22421925100	188100	188100	188100	188100	0
203	20240603	163800	22421925100	188100	188100	188100	188100	0
204	20240603	163700	22421925100	188100	188100	188100	188100	0
205	20240603	163600	22421925100	188100	188100	188100	188100	0
206	20240603	163500	22421925100	188100	188100	188100	188100	0
207	20240603	163400	22421925100	188100	188100	188100	188100	0
208	20240603	163300	22421925100	188100	188100	188100	188100	0
209	20240603	163200	22421925100	188100	188100	188100	188100	0
210	20240603	163100	22421925100	188100	188100	188100	188100	0
211	20240603	163000	22421925100	188100	188100	188100	188100	0
212	20240603	162900	22421925100	188100	188100	188100	188100	6527
213	20240603	162800	22421925100	188100	188100	188100	188100	0
214	20240603	162700	22421925100	188100	188100	188100	188100	0
215	20240603	162600	22421925100	188100	188100	188100	188100	0
216	20240603	162500	22421925100	188100	188100	188100	188100	0
217	20240603	162400	22421925100	188100	188100	188100	188100	0
218	20240603	162300	22421925100	188100	188100	188100	188100	0
219	20240603	162200	22421925100	188100	188100	188100	188100	0
220	20240603	162100	22421925100	188100	188100	188100	188100	0
221	20240603	162000	22421925100	188100	188100	188100	188100	0
222	20240603	161900	22421925100	188100	188100	188100	188100	0
223	20240603	161800	22421925100	188100	188100	188100	188100	0
224	20240603	161700	22421925100	188100	188100	188100	188100	0
225	20240603	161600	22421925100	188100	188100	188100	188100	0
226	20240603	161500	22421925100	188100	188100	188100	188100	0
227	20240603	161400	22421925100	188100	188100	188100	188100	0
228	20240603	161300	22421925100	188100	188100	188100	188100	0
229	20240603	161200	22421925100	188100	188100	188100	188100	0
230	20240603	161100	22421925100	188100	188100	188100	188100	0
231	20240603	161000	22421925100	188100	188100	188100	188100	0
232	20240603	160900	22421925100	188100	188100	188100	188100	0
233	20240603	160800	22421925100	188100	188100	188100	188100	0
234	20240603	160700	22421925100	188100	188100	188100	188100	0
235	20240603	160600	22421925100	188100	188100	188100	188100	0
236	20240603	160500	22421925100	188100	188100	188100	188100	0
237	20240603	160400	22421925100	188100	188100	188100	188100	0
238	20240603	160300	22421925100	188100	188100	188100	188100	0
239	20240603	160200	22421925100	188100	188100	188100	188100	0
240	20240603	160100	22421925100	188100	188100	188100	188100	0
241	20240603	160000	22421925100	188100	188100	188100	188100	0
242	20240603	155900	22421925100	188100	188100	188100	188100	6527
243	20240603	155800	22421925100	188100	188100	188100	188100	0
244	20240603	155700	22421925100	188100	188100	188100	188100	0
245	20240603	155600	22421925100	188100	188100	188100	188100	0
246	20240603	155500	22421925100	188100	188100	188100	188100	0
247	20240603	155400	22421925100	188100	188100	188100	188100	0
248	20240603	155300	22421925100	188100	188100	188100	188100	0
249	20240603	155200	22421925100	188100	188100	188100	188100	0
250	20240603	155100	22421925100	188100	188100	188100	188100	0
251	20240603	155000	22421925100	188100	188100	188100	188100	0
252	20240603	154900	22421925100	188100	188100	188100	188100	0
253	20240603	154800	22421925100	188100	188100	188100	188100	0
254	20240603	154700	22421925100	188100	188100	188100	188100	0
255	20240603	154600	22421925100	188100	188100	188100	188100	0
256	20240603	154500	22421925100	188100	188100	188100	188100	0
257	20240603	154400	22421925100	188100	188100	188100	188100	0
258	20240603	154300	22421925100	188100	188100	188100	188100	0
259	20240603	154200	22421925100	188100	188100	188100	188100	0
260	20240603	154100	22421925100	188100	188100	188100	188100	0
261	20240603	154000	22421925100	188100	188100	188100	188100	0
262	20240603	153900	22421925100	188100	188100	188100	188100	0
263	20240603	153800	22421925100	188100	188100	188100	188100	0
264	20240603	153700	22421925100	188100	188100	188100	188100	0
265	20240603	153600	22421925100	188100	188100	188100	188100	0
266	20240603	153500	22421925100	188100	188100	188100	188100	0
267	20240603	153400	22421925100	188100	188100	188100	188100	0
268	20240603	153300	22421925100	188100	188100	188100	188100	0
269	20240603	153200	22421925100	188100	188100	188100	188100	0
270	20240603	153100	22421925100	188100	188100	188100	188100	0
271	20240603	153000	22421925100	188100	188100	188100	188100	6527
272	20240603	152900	21194196400	187500	187500	187500	187500	0
273	20240603	152800	21194196400	187500	187500	187500	187500	0
274	20240603	152700	21194196400	187500	187500	187500	187500	0
275	20240603	152600	21194196400	187500	187500	187500	187500	0
276	20240603	152500	21194196400	187500	187500	187500	187500	0
277	20240603	152400	21194196400	187500	187500	187500	187500	0
278	20240603	152300	21194196400	187500	187500	187500	187500	0
279	20240603	152200	21194196400	187500	187500	187500	187500	0
280	20240603	152100	21194196400	187500	187500	187500	187500	0
281	20240603	152000	21194196400	187500	187500	187500	187500	0
282	20240603	151900	21194196400	187500	187600	187900	187500	297
283	20240603	151800	21138489000	187700	187900	187900	187600	268
284	20240603	151700	21088185900	188000	188300	188300	187800	436
285	20240603	151600	21006173500	188300	188200	188300	188100	305
286	20240603	151500	20948769000	188200	188200	188300	188200	167
287	20240603	151400	20917330000	188200	188300	188400	188200	280
288	20240603	151300	20864597300	188300	188400	188500	188300	212
289	20240603	151200	20824659800	188500	188600	188600	188500	389
290	20240603	151100	20751313300	188500	188600	188700	188500	182
291	20240603	151000	20716984800	188600	188500	188700	188500	339
292	20240603	150900	20653043300	188400	188400	188400	188300	221
293	20240603	150800	20611408600	188400	188600	188700	188300	164
294	20240603	150700	20580475500	188600	188800	188800	188200	662
295	20240603	150600	20455691500	188800	188700	188800	188500	570
296	20240603	150500	20348141300	188700	188700	188700	188300	332
297	20240603	150400	20285556000	188600	188600	188700	188400	340
298	20240603	150300	20221442600	188500	188400	188600	188300	247
299	20240603	150200	20174880100	188300	188500	188500	188300	220
300	20240603	150100	20133425900	188500	188300	188500	188200	311
301	20240603	150000	20074854800	188300	188300	188400	188200	218
302	20240603	145900	20033802100	188300	188400	188500	188300	388
303	20240603	145800	19960720300	188300	188200	188400	188200	406
304	20240603	145700	19884271700	188200	188300	188400	188200	359
305	20240603	145600	19816671200	188300	188300	188400	188100	393
306	20240603	145500	19742703200	188400	188300	188400	188200	238
307	20240603	145400	19697899100	188300	188100	188500	188000	458
308	20240603	145300	19611689300	188100	188400	188400	188100	417
309	20240603	145200	19533204700	188400	188400	188500	188200	233
310	20240603	145100	19489312200	188200	188500	188600	188200	416
311	20240603	145000	19410946000	188400	188300	188400	188200	367
312	20240603	144900	19341837500	188200	188300	188400	188200	323
313	20240603	144800	19281014200	188400	188500	188700	188300	647
314	20240603	144700	19159020000	188500	188600	188600	188300	370
315	20240603	144600	19089313900	188600	188200	188700	188200	276
316	20240603	144500	19037304600	188200	188600	188700	188000	480
317	20240603	144400	18946887100	188500	188300	188600	188300	400
318	20240603	144300	18871495400	188300	188700	188800	188300	579
319	20240603	144200	18762341600	188800	188600	188800	188600	301
320	20240603	144100	18705544600	188700	188700	188800	188600	366
321	20240603	144000	18636468900	188700	188800	188900	188700	211
322	20240603	143900	18596638200	188900	189000	189000	188700	255
323	20240603	143800	18548482700	188900	188900	189000	188800	359
324	20240603	143700	18480675400	188800	189100	189300	188800	423
325	20240603	143600	18400735700	189000	188800	189300	188800	305
326	20240603	143500	18343087400	188900	189100	189300	188900	534
327	20240603	143400	18242090900	189200	189200	189300	189100	151
328	20240603	143300	18213526400	189200	189300	189300	189000	268
329	20240603	143200	18162830300	189300	189200	189400	189100	172
330	20240603	143100	18130269100	189200	189200	189400	189100	274
331	20240603	143000	18078416600	189200	189200	189400	189100	142
332	20240603	142900	18051543100	189200	189100	189400	189000	280
333	20240603	142800	17998567900	189100	189400	189400	189000	190
334	20240603	142700	17962621500	189400	189100	189400	189000	345
335	20240603	142600	17897360900	189100	189200	189400	189100	243
336	20240603	142500	17851370100	189300	189200	189300	189100	249
337	20240603	142400	17804254500	189100	189300	189400	189100	150
338	20240603	142300	17775871600	189200	189300	189400	189200	263
339	20240603	142200	17726096900	189300	189100	189300	189000	198
340	20240603	142100	17688654400	189200	189200	189300	189100	147
341	20240603	142000	17660846900	189200	189100	189300	189000	322
342	20240603	141900	17599931900	189100	189200	189200	188800	268
343	20240603	141800	17549259000	189200	189000	189200	188900	213
344	20240603	141700	17508988200	189000	188900	189000	188800	265
345	20240603	141600	17458931900	188900	188800	188900	188700	588
346	20240603	141500	17347878500	188900	188900	188900	188800	188
347	20240603	141400	17312370500	188800	188800	189100	188800	337
348	20240603	141300	17248710300	188900	188900	189100	188800	179
349	20240603	141200	17214887100	188900	188900	189000	188800	268
350	20240603	141100	17164276100	188900	189100	189100	188700	351
351	20240603	141000	17097989200	189100	189000	189100	188900	680
352	20240603	140900	16969464200	189100	189000	189200	189000	228
353	20240603	140800	16926350200	189000	188900	189300	188800	224
354	20240603	140700	16884019200	188900	188900	189300	188600	470
355	20240603	140600	16795227600	188900	189300	189400	188800	328
356	20240603	140500	16733215800	189200	189600	189700	189200	1133
357	20240603	140400	16518618200	189700	189700	189800	189700	194
358	20240603	140300	16481811000	189700	189900	189900	189600	193
359	20240603	140200	16445177300	189900	189900	189900	189600	323
360	20240603	140100	16383884500	189900	189800	189900	189700	314
361	20240603	140000	16324298100	189800	189800	189900	189700	400
362	20240603	135900	16248379900	189700	189900	189900	189600	269
363	20240603	135800	16197331100	189900	189700	189900	189600	283
364	20240603	135700	16143614800	189700	189800	189800	189600	416
365	20240603	135600	16064680200	189700	189800	189800	189700	305
366	20240603	135500	16006795600	189800	189700	189800	189600	338
367	20240603	135400	15942657100	189700	189800	189800	189600	302
368	20240603	135300	15885348500	189800	189800	189800	189600	238
369	20240603	135200	15840186700	189800	189800	189800	189600	243
370	20240603	135100	15794078300	189800	189600	189800	189500	389
371	20240603	135000	15720286400	189600	189600	189700	189500	318
372	20240603	134900	15659977400	189700	189600	189700	189500	634
373	20240603	134800	15539776100	189600	189500	189600	189400	684
374	20240603	134700	15410161200	189400	189400	189500	189400	334
375	20240603	134600	15346888200	189300	189500	189500	189300	251
376	20240603	134500	15299335700	189400	189400	189500	189300	892
377	20240603	134400	15130398000	189400	189200	189400	189200	244
378	20240603	134300	15084199900	189200	189200	189300	189100	222
379	20240603	134200	15042190600	189200	189300	189300	189100	364
380	20240603	134100	14973297900	189200	189200	189300	189100	270
381	20240603	134000	14922208800	189200	189300	189300	189000	598
382	20240603	133900	14809047400	189300	189300	189300	189100	234
383	20240603	133800	14764758800	189300	189300	189400	189100	331
384	20240603	133700	14702112200	189300	189100	189300	189100	392
385	20240603	133600	14627939000	189100	189300	189300	189100	329
386	20240603	133500	14565689500	189200	189200	189300	189100	819
387	20240603	133400	14410730700	189100	189100	189200	189000	327
388	20240603	133300	14348902100	189100	188900	189100	188800	914
389	20240603	133200	14176167000	188900	188900	189000	188700	718
390	20240603	133100	14040541100	188900	188700	188900	188600	627
391	20240603	133000	13922166400	188700	188700	188800	188600	215
392	20240603	132900	13881588300	188800	188800	188800	188600	365
393	20240603	132800	13812699400	188700	188700	188800	188600	241
394	20240603	132700	13767212800	188800	188800	188800	188600	255
395	20240603	132600	13719085300	188800	188600	188800	188600	359
396	20240603	132500	13651344200	188700	188700	188700	188600	218
397	20240603	132400	13610214000	188600	188700	188700	188600	180
398	20240603	132300	13576254000	188700	188700	188800	188600	205
399	20240603	132200	13537576400	188700	188800	188800	188700	152
400	20240603	132100	13508882800	188800	188700	188800	188600	176
401	20240603	132000	13475670400	188600	188700	188700	188600	196
402	20240603	131900	13438692300	188500	188600	188700	188500	208
403	20240603	131800	13399453600	188600	188600	188700	188600	272
404	20240603	131700	13348141400	188600	188500	188600	188400	193
405	20240603	131600	13311751300	188500	188600	188600	188400	180
406	20240603	131500	13277810600	188500	188600	188600	188500	280
407	20240603	131400	13225009800	188600	188500	188600	188400	146
408	20240603	131300	13197490200	188500	188500	188600	188400	219
409	20240603	131200	13156200100	188500	188600	188600	188400	86
410	20240603	131100	13139992300	188400	188500	188500	188300	188
411	20240603	131000	13104568700	188400	188400	188600	188400	232
412	20240603	130900	13060839200	188500	188400	188500	188400	132
413	20240603	130800	13035964900	188400	188300	188500	188300	239
414	20240603	130700	12990918100	188300	188400	188400	188200	172
415	20240603	130600	12958518200	188300	188400	188500	188300	200
416	20240603	130500	12920833700	188400	188300	188500	188300	113
417	20240603	130400	12899544500	188300	188200	188400	188200	248
418	20240603	130300	12852846100	188200	188300	188300	188200	78
419	20240603	130200	12838159800	188300	188200	188300	188100	153
420	20240603	130100	12809362200	188100	188200	188200	188100	128
421	20240603	130000	12785277200	188200	188100	188200	188100	116
422	20240603	125900	12763454800	188000	188100	188200	188000	121
423	20240603	125800	12740698400	188100	188000	188100	187900	153
424	20240603	125700	12711925700	188100	188100	188100	188000	124
425	20240603	125600	12688611000	188100	187900	188100	187900	56
426	20240603	125500	12678081100	187900	187900	188000	187900	144
427	20240603	125400	12651013200	188000	188000	188100	187900	198
428	20240603	125300	12613793500	188000	188100	188200	187900	93
429	20240603	125200	12596298000	188100	188200	188200	187800	176
430	20240603	125100	12563202300	188200	188100	188200	187800	73
431	20240603	125000	12549479700	188000	187900	188000	187700	188
432	20240603	124900	12514149200	187900	187700	187900	187600	65
433	20240603	124800	12501944200	187700	187800	187800	187700	129
434	20240603	124700	12477724200	187800	188000	188000	187700	172
435	20240603	124600	12445402400	188000	187900	188100	187900	147
436	20240603	124500	12417765900	188000	188200	188200	188000	306
437	20240603	124400	12360209500	188300	188400	188400	188200	125
438	20240603	124300	12336666300	188400	188400	188400	188200	134
439	20240603	124200	12311433800	188200	188400	188500	188200	237
440	20240603	124100	12266793200	188500	188500	188500	188400	160
441	20240603	124000	12236637500	188400	188600	188600	188400	136
442	20240603	123900	12211004500	188700	188700	188700	188600	124
443	20240603	123800	12187609900	188600	188400	188700	188400	62
444	20240603	123700	12175911300	188800	188900	188900	188100	656
445	20240603	123600	12052238600	188800	188800	188900	188800	122
446	20240603	123500	12029197700	188800	188800	188900	188700	201
447	20240603	123400	11991237100	188800	188800	188800	188700	91
448	20240603	123300	11974056400	188800	188800	188900	188700	83
449	20240603	123200	11958381500	188700	188900	188900	188700	136
450	20240603	123100	11932696900	188800	188900	188900	188800	133
451	20240603	123000	11907574900	188800	188900	188900	188800	98
452	20240603	122900	11889067300	188900	188900	188900	188800	138
453	20240603	122800	11862999500	188800	188900	188900	188700	112
454	20240603	122700	11841851000	188800	188800	188900	188700	158
455	20240603	122600	11812015200	188800	188700	188800	188700	115
456	20240603	122500	11790308300	188700	188800	188800	188700	206
457	20240603	122400	11751422700	188800	188800	188800	188700	180
458	20240603	122300	11717439100	188800	188500	188800	188500	1146
459	20240603	122200	11501352300	188500	188500	188500	188400	129
460	20240603	122100	11477037500	188500	188500	188500	188400	157
461	20240603	122000	11447448600	188500	188400	188500	188400	132
462	20240603	121900	11422578700	188300	188300	188300	188200	72
463	20240603	121800	11409021300	188300	188200	188300	188200	142
464	20240603	121700	11382294600	188300	188300	188300	188200	92
465	20240603	121600	11364971100	188300	188500	188500	188300	211
466	20240603	121500	11325213400	188500	188400	188500	188400	118
467	20240603	121400	11302973100	188400	188400	188500	188400	91
468	20240603	121300	11285821000	188400	188500	188500	188400	192
469	20240603	121200	11249637600	188500	188200	188500	188200	1020
470	20240603	121100	11057512700	188200	188200	188300	188100	443
471	20240603	121000	10974139900	188200	188200	188200	188100	127
472	20240603	120900	10950239500	188100	188100	188200	188000	103
473	20240603	120800	10930860700	188100	188100	188200	188000	133
474	20240603	120700	10905831900	188000	188000	188100	187900	405
475	20240603	120600	10829669800	188000	188000	188000	187900	131
476	20240603	120500	10805046200	188000	188000	188000	187900	103
477	20240603	120400	10785682300	188000	187900	188000	187900	166
478	20240603	120300	10754479800	187900	187900	188000	187900	82
479	20240603	120200	10739064500	188000	187900	188000	187900	71
480	20240603	120100	10725716600	187900	188000	188000	187900	104
481	20240603	120000	10706168700	187900	187700	188000	187700	386
482	20240603	115900	10633643000	187700	187800	187800	187700	151
483	20240603	115800	10605290400	187700	187700	187800	187700	77
484	20240603	115700	10590834200	187600	187700	187700	187600	84
485	20240603	115600	10575070500	187700	187800	187800	187600	109
486	20240603	115500	10554610800	187800	187700	187800	187600	194
487	20240603	115400	10518194100	187800	187800	187800	187700	108
488	20240603	115300	10497912400	187700	187900	188000	187700	231
489	20240603	115200	10454520200	187900	187800	187900	187800	848
490	20240603	115100	10295191300	187900	187900	187900	187800	150
491	20240603	115000	10267011800	187900	187700	187900	187700	65
492	20240603	114900	10254803500	187800	187800	187900	187800	168
493	20240603	114800	10223251700	187800	187800	187800	187700	82
494	20240603	114700	10207852200	187800	187800	187900	187800	102
495	20240603	114600	10188694900	187900	187900	187900	187800	93
496	20240603	114500	10171225300	187900	188000	188000	187800	128
497	20240603	114400	10147175900	187900	187900	187900	187700	104
498	20240603	114300	10127636100	187800	187900	187900	187700	52
499	20240603	114200	10117869800	187700	187800	187900	187700	290
500	20240603	114100	10063410300	187800	187800	187900	187800	349
501	20240603	114000	9997834400	187900	187900	188000	187800	137
502	20240603	113900	9972091700	187900	188000	188000	187900	115
503	20240603	113800	9950472600	187900	187800	188000	187800	82
504	20240603	113700	9935063200	187800	187900	188000	187800	123
505	20240603	113600	9911948400	187800	187800	188000	187800	77
506	20240603	113500	9897481000	187800	187800	187900	187700	90
507	20240603	113400	9880578900	187900	187900	187900	187800	91
508	20240603	113300	9863480100	187900	188000	188000	187700	328
509	20240603	113200	9801869600	188000	188100	188200	188000	220
510	20240603	113100	9760503300	188200	188200	188200	188000	609
511	20240603	113000	9645905800	188200	188100	188200	188100	151
512	20240603	112900	9617498300	188100	188000	188300	188000	270
513	20240603	112800	9566685100	188100	188100	188400	188000	939
514	20240603	112700	9389960700	188100	188000	188400	188000	215
515	20240603	112600	9349481200	188100	187700	188300	187700	1164
516	20240603	112500	9130686900	187800	187700	187900	187700	367
517	20240603	112400	9061744200	187700	187700	187800	187700	315
518	20240603	112300	9002599000	187800	187800	187900	187700	312
519	20240603	112200	8943987700	187800	187700	187900	187600	510
520	20240603	112100	8848231100	187700	187500	187700	187300	243
521	20240603	112000	8802669800	187600	187700	187700	187500	165
522	20240603	111900	8771708000	187700	187600	187800	187600	614
523	20240603	111800	8656490300	187600	187200	187600	187200	2817
524	20240603	111700	8128580000	187200	187000	187200	187000	504
525	20240603	111600	8034269600	187000	187000	187000	186900	404
526	20240603	111500	7958726900	187000	186800	187000	186800	210
527	20240603	111400	7919490900	186800	186600	186800	186500	354
528	20240603	111300	7853422700	186600	186600	186600	186500	152
529	20240603	111200	7825063800	186600	186600	186700	186500	70
530	20240603	111100	7812002000	186600	186600	186600	186500	99
531	20240603	111000	7793528700	186500	186300	186600	186300	249
532	20240603	110900	7747096300	186400	186300	186400	186300	154
533	20240603	110800	7718399300	186400	186200	186400	186100	1456
534	20240603	110700	7447275500	186200	186100	186200	186100	307
535	20240603	110600	7390121300	186100	186100	186200	186000	110
536	20240603	110500	7369650200	186100	185900	186100	185900	88
537	20240603	110400	7353283200	185900	186100	186100	185900	131
538	20240603	110300	7328914400	186100	185800	186100	185700	478
539	20240603	110200	7240056600	185800	185600	185800	185600	69
540	20240603	110100	7227239200	185600	185800	185800	185600	74
541	20240603	110000	7213496400	185800	185700	185800	185700	35
542	20240603	105900	7206996100	185700	185700	185800	185600	69
543	20240603	105800	7194186700	185700	185700	185800	185600	150
544	20240603	105700	7166326300	185600	185700	185700	185600	9
545	20240603	105600	7164655200	185700	185600	185800	185600	116
546	20240603	105500	7143113700	185700	185600	185700	185600	35
547	20240603	105400	7136614400	185600	185500	185600	185500	81
548	20240603	105300	7121580900	185600	185700	185800	185400	108
549	20240603	105200	7101532200	185700	185700	185800	185700	76
550	20240603	105100	7087418500	185800	185700	185800	185700	56
551	20240603	105000	7077014800	185800	185600	185800	185600	117
552	20240603	104900	7055278600	185700	185700	185700	185700	38
553	20240603	104800	7048222000	185500	185300	185700	185300	1034
554	20240603	104700	6856466300	185300	185400	185400	185300	69
555	20240603	104600	6843676600	185300	185400	185400	185300	46
556	20240603	104500	6835149900	185400	185300	185400	185200	148
557	20240603	104400	6807722000	185300	185300	185300	185200	131
558	20240603	104300	6783447800	185300	185300	185500	185300	92
559	20240603	104200	6766390300	185300	185600	185700	185300	449
560	20240603	104100	6683085700	185500	185600	185600	185500	19
561	20240603	104000	6679560300	185500	185600	185600	185500	23
562	20240603	103900	6675291900	185600	185600	185600	185500	95
563	20240603	103800	6657660200	185600	185700	185700	185600	131
564	20240603	103700	6633343200	185800	185700	185800	185700	69
565	20240603	103600	6620528700	185700	185700	185700	185700	41
566	20240603	103500	6612915000	185800	185700	185800	185700	94
567	20240603	103400	6595456400	185700	185600	185700	185600	13
568	20240603	103300	6593043300	185700	185700	185700	185600	7
569	20240603	103200	6591743500	185700	185700	185800	185700	60
570	20240603	103100	6580599600	185800	185700	185800	185700	71
571	20240603	103000	6567410600	185700	186100	186200	185600	852
572	20240603	102900	6409034800	186200	186300	186300	186100	51
573	20240603	102800	6399537000	186200	186200	186200	186200	73
574	20240603	102700	6385944400	186200	186200	186200	186100	80
575	20240603	102600	6371049600	186200	186100	186200	186100	81
576	20240603	102500	6355968700	186100	186100	186100	186000	86
577	20240603	102400	6339964200	186100	186100	186100	186000	24
578	20240603	102300	6335497900	186100	186100	186100	186000	77
579	20240603	102200	6321170300	186000	186000	186100	185900	36
580	20240603	102100	6314473400	185900	186100	186100	185900	243
581	20240603	102000	6269266800	186100	186300	186300	186100	63
582	20240603	101900	6257536400	186200	186200	186200	186100	58
583	20240603	101800	6246737600	186200	186400	186400	186200	105
584	20240603	101700	6227177800	186400	186500	186500	186400	132
585	20240603	101600	6202563700	186700	186800	186800	186600	122
586	20240603	101500	6179789100	186700	186700	186700	186600	79
587	20240603	101400	6165040800	186800	186700	186800	186700	160
588	20240603	101300	6135163800	186700	186700	186800	186700	65
589	20240603	101200	6123027300	186800	186700	186800	186700	154
590	20240603	101100	6094268200	186700	186800	186800	186700	107
591	20240603	101000	6074287200	186800	186700	186800	186700	103
592	20240603	100900	6055049500	186800	186700	186800	186700	66
593	20240603	100800	6042725100	186600	186600	186700	186600	130
594	20240603	100700	6018463300	186600	186400	186600	186400	117
595	20240603	100600	5996633900	186400	186600	186700	186200	80
596	20240603	100500	5981705100	186600	186300	186600	186200	125
597	20240603	100400	5958402500	186300	186100	186300	186100	207
598	20240603	100300	5919863700	186100	185900	186200	185900	119
599	20240603	100200	5897718400	185900	186500	186800	185900	455
600	20240603	100100	5812975600	186800	187200	187200	186500	311
601	20240603	100000	5754903200	186900	187400	187400	186900	215
602	20240603	095900	5714629800	187500	187400	187500	187400	585
603	20240603	095800	5604962400	187500	187400	187600	187300	606
604	20240603	095700	5491345000	187400	186700	187400	186600	2960
605	20240603	095600	4938075000	186700	186600	186800	186600	465
606	20240603	095500	4851260400	186600	186000	186700	186000	1931
607	20240603	095400	4491403300	186100	186000	186100	186000	281
608	20240603	095300	4439124600	185900	186100	186100	185900	89
609	20240603	095200	4422568800	186000	186200	186200	185900	261
610	20240603	095100	4374017400	186200	186100	186300	186100	91
611	20240603	095000	4357068700	186200	186100	186300	186100	296
612	20240603	094900	4301948400	186100	186100	186200	186100	331
613	20240603	094800	4240338500	186100	186200	186300	186100	239
614	20240603	094700	4195835600	186200	186200	186400	186200	694
615	20240603	094600	4066576200	186100	186200	186200	186100	289
616	20240603	094500	4012777600	186200	185600	186200	185600	2391
617	20240603	094400	3568293400	185500	185200	185500	185200	733
618	20240603	094300	3432377900	185200	185300	185400	185100	236
619	20240603	094200	3388668000	185300	185300	185400	185300	18
620	20240603	094100	3385332400	185300	185400	185400	185200	812
621	20240603	094000	3234870200	185500	185200	185500	185200	917
622	20240603	093900	3064887900	185200	185200	185300	185200	78
623	20240603	093800	3050442100	185200	185200	185300	185200	224
624	20240603	093700	3008952300	185200	185200	185300	185200	95
625	20240603	093600	2991355200	185200	185300	185300	185200	86
626	20240603	093500	2975426300	185300	185200	185300	185200	161
627	20240603	093400	2945599400	185300	185200	185300	185200	45
628	20240603	093300	2937261300	185300	185300	185300	185300	68
629	20240603	093200	2924660900	185300	185300	185300	185200	69
630	20240603	093100	2911875300	185300	185400	185400	185200	144
631	20240603	093000	2885191100	185400	185300	185400	185200	286
632	20240603	092900	2832194500	185200	185300	185300	185200	86
633	20240603	092800	2816259800	185200	185100	185200	185100	243
634	20240603	092700	2771259000	185100	185100	185200	185100	69
635	20240603	092600	2758486000	185100	185100	185200	185100	198
636	20240603	092500	2721831800	185100	185200	185200	185100	62
637	20240603	092400	2710353800	185100	185000	185300	185000	220
638	20240603	092300	2669620200	184900	185200	185200	184800	357
639	20240603	092200	2603569900	185200	185400	185400	185200	120
640	20240603	092100	2581334000	185400	185300	185400	185300	150
641	20240603	092000	2553531400	185300	184900	185400	184900	692
642	20240603	091900	2425419900	184900	184800	184900	184800	131
643	20240603	091800	2401202600	184900	184800	184900	184800	124
644	20240603	091700	2378281900	184900	184900	184900	184800	100
645	20240603	091600	2359794500	184800	184700	185000	184700	493
646	20240603	091500	2268676100	184700	184600	184700	184400	202
647	20240603	091400	2231383400	184800	184800	184800	184500	145
648	20240603	091300	2204608000	184600	185000	185000	184600	150
649	20240603	091200	2176891200	185100	184700	185200	184700	297
650	20240603	091100	2121917800	184700	184400	185100	184300	629
651	20240603	091000	2005828800	184400	184500	184500	183900	82
652	20240603	090900	1990703800	184100	184500	184900	180700	1317
653	20240603	090800	1749664800	184900	185300	185600	184700	412
654	20240603	090700	1673461800	185300	184600	185900	184600	3192
655	20240603	090600	1082938800	184600	184700	184800	184500	538
656	20240603	090500	983585000	184700	183800	184800	183800	919
657	20240603	090400	814456700	183900	183900	184000	183900	346
658	20240603	090300	750817400	183800	182600	184000	182600	561
659	20240603	090200	647927000	182600	181600	183400	181600	2728
660	20240603	090100	149704200	181600	181600	181900	181500	282
661	20240603	090000	98474300	181700	181000	181700	180500	544